KissMeData/091340/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	200300	31712535	2470	2470	2470	2470	530
3	20241227	200200	31712535	2470	2470	2470	2470	0
4	20241227	200100	31712535	2470	2470	2470	2470	0
5	20241227	200000	31712535	2470	2470	2470	2470	0
6	20241227	195900	31712535	2470	2470	2470	2470	0
7	20241227	195800	31712535	2470	2470	2470	2470	0
8	20241227	195700	31712535	2470	2470	2470	2470	0
9	20241227	195600	31712535	2470	2470	2470	2470	0
10	20241227	195500	31712535	2470	2470	2470	2470	0
11	20241227	195400	31712535	2470	2470	2470	2470	0
12	20241227	195300	31712535	2470	2470	2470	2470	0
13	20241227	195200	31712535	2470	2470	2470	2470	0
14	20241227	195100	31712535	2470	2470	2470	2470	0
15	20241227	195000	31712535	2470	2470	2470	2470	0
16	20241227	194900	31712535	2470	2470	2470	2470	0
17	20241227	194800	31712535	2470	2470	2470	2470	0
18	20241227	194700	31712535	2470	2470	2470	2470	0
19	20241227	194600	31712535	2470	2470	2470	2470	0
20	20241227	194500	31712535	2470	2470	2470	2470	0
21	20241227	194400	31712535	2470	2470	2470	2470	0
22	20241227	194300	31712535	2470	2470	2470	2470	0
23	20241227	194200	31712535	2470	2470	2470	2470	0
24	20241227	194100	31712535	2470	2470	2470	2470	0
25	20241227	194000	31712535	2470	2470	2470	2470	0
26	20241227	193900	31712535	2470	2470	2470	2470	0
27	20241227	193800	31712535	2470	2470	2470	2470	0
28	20241227	193700	31712535	2470	2470	2470	2470	0
29	20241227	193600	31712535	2470	2470	2470	2470	0
30	20241227	193500	31712535	2470	2470	2470	2470	0
31	20241227	193400	31712535	2470	2470	2470	2470	0
32	20241227	193300	31712535	2470	2470	2470	2470	530
33	20241227	193200	31712535	2470	2470	2470	2470	0
34	20241227	193100	31712535	2470	2470	2470	2470	0
35	20241227	193000	31712535	2470	2470	2470	2470	0
36	20241227	192900	31712535	2470	2470	2470	2470	0
37	20241227	192800	31712535	2470	2470	2470	2470	0
38	20241227	192700	31712535	2470	2470	2470	2470	0
39	20241227	192600	31712535	2470	2470	2470	2470	0
40	20241227	192500	31712535	2470	2470	2470	2470	0
41	20241227	192400	31712535	2470	2470	2470	2470	0
42	20241227	192300	31712535	2470	2470	2470	2470	0
43	20241227	192200	31712535	2470	2470	2470	2470	0
44	20241227	192100	31712535	2470	2470	2470	2470	0
45	20241227	192000	31712535	2470	2470	2470	2470	0
46	20241227	191900	31712535	2470	2470	2470	2470	0
47	20241227	191800	31712535	2470	2470	2470	2470	0
48	20241227	191700	31712535	2470	2470	2470	2470	0
49	20241227	191600	31712535	2470	2470	2470	2470	0
50	20241227	191500	31712535	2470	2470	2470	2470	0
51	20241227	191400	31712535	2470	2470	2470	2470	0
52	20241227	191300	31712535	2470	2470	2470	2470	0
53	20241227	191200	31712535	2470	2470	2470	2470	0
54	20241227	191100	31712535	2470	2470	2470	2470	0
55	20241227	191000	31712535	2470	2470	2470	2470	0
56	20241227	190900	31712535	2470	2470	2470	2470	0
57	20241227	190800	31712535	2470	2470	2470	2470	0
58	20241227	190700	31712535	2470	2470	2470	2470	0
59	20241227	190600	31712535	2470	2470	2470	2470	0
60	20241227	190500	31712535	2470	2470	2470	2470	0
61	20241227	190400	31712535	2470	2470	2470	2470	0
62	20241227	190300	31712535	2470	2470	2470	2470	530
63	20241227	190200	31712535	2470	2470	2470	2470	0
64	20241227	190100	31712535	2470	2470	2470	2470	0
65	20241227	190000	31712535	2470	2470	2470	2470	0
66	20241227	185900	31712535	2470	2470	2470	2470	0
67	20241227	185800	31712535	2470	2470	2470	2470	0
68	20241227	185700	31712535	2470	2470	2470	2470	0
69	20241227	185600	31712535	2470	2470	2470	2470	0
70	20241227	185500	31712535	2470	2470	2470	2470	0
71	20241227	185400	31712535	2470	2470	2470	2470	0
72	20241227	185300	31712535	2470	2470	2470	2470	0
73	20241227	185200	31712535	2470	2470	2470	2470	0
74	20241227	185100	31712535	2470	2470	2470	2470	0
75	20241227	185000	31712535	2470	2470	2470	2470	0
76	20241227	184900	31712535	2470	2470	2470	2470	0
77	20241227	184800	31712535	2470	2470	2470	2470	0
78	20241227	184700	31712535	2470	2470	2470	2470	0
79	20241227	184600	31712535	2470	2470	2470	2470	0
80	20241227	184500	31712535	2470	2470	2470	2470	0
81	20241227	184400	31712535	2470	2470	2470	2470	0
82	20241227	184300	31712535	2470	2470	2470	2470	0
83	20241227	184200	31712535	2470	2470	2470	2470	0
84	20241227	184100	31712535	2470	2470	2470	2470	0
85	20241227	184000	31712535	2470	2470	2470	2470	0
86	20241227	183900	31712535	2470	2470	2470	2470	0
87	20241227	183800	31712535	2470	2470	2470	2470	0
88	20241227	183700	31712535	2470	2470	2470	2470	0
89	20241227	183600	31712535	2470	2470	2470	2470	0
90	20241227	183500	31712535	2470	2470	2470	2470	0
91	20241227	183400	31712535	2470	2470	2470	2470	0
92	20241227	183300	31712535	2470	2470	2470	2470	530
93	20241227	183200	31712535	2470	2470	2470	2470	0
94	20241227	183100	31712535	2470	2470	2470	2470	0
95	20241227	183000	31712535	2470	2470	2470	2470	0
96	20241227	182900	31712535	2470	2470	2470	2470	0
97	20241227	182800	31712535	2470	2470	2470	2470	0
98	20241227	182700	31712535	2470	2470	2470	2470	0
99	20241227	182600	31712535	2470	2470	2470	2470	0
100	20241227	182500	31712535	2470	2470	2470	2470	0
101	20241227	182400	31712535	2470	2470	2470	2470	0
102	20241227	182300	31712535	2470	2470	2470	2470	0
103	20241227	182200	31712535	2470	2470	2470	2470	0
104	20241227	182100	31712535	2470	2470	2470	2470	0
105	20241227	182000	31712535	2470	2470	2470	2470	0
106	20241227	181900	31712535	2470	2470	2470	2470	0
107	20241227	181800	31712535	2470	2470	2470	2470	0
108	20241227	181700	31712535	2470	2470	2470	2470	0
109	20241227	181600	31712535	2470	2470	2470	2470	0
110	20241227	181500	31712535	2470	2470	2470	2470	0
111	20241227	181400	31712535	2470	2470	2470	2470	0
112	20241227	181300	31712535	2470	2470	2470	2470	0
113	20241227	181200	31712535	2470	2470	2470	2470	0
114	20241227	181100	31712535	2470	2470	2470	2470	0
115	20241227	181000	31712535	2470	2470	2470	2470	0
116	20241227	180900	31712535	2470	2470	2470	2470	0
117	20241227	180800	31712535	2470	2470	2470	2470	0
118	20241227	180700	31712535	2470	2470	2470	2470	0
119	20241227	180600	31712535	2470	2470	2470	2470	0
120	20241227	180500	31712535	2470	2470	2470	2470	0
121	20241227	180400	31712535	2470	2470	2470	2470	0
122	20241227	180300	31712535	2470	2470	2470	2470	530
123	20241227	180200	31712535	2470	2470	2470	2470	0
124	20241227	180100	31712535	2470	2470	2470	2470	0
125	20241227	180000	31712535	2470	2470	2470	2470	0
126	20241227	175900	31712535	2470	2470	2470	2470	0
127	20241227	175800	31712535	2470	2470	2470	2470	0
128	20241227	175700	31712535	2470	2470	2470	2470	0
129	20241227	175600	31712535	2470	2470	2470	2470	0
130	20241227	175500	31712535	2470	2470	2470	2470	0
131	20241227	175400	31712535	2470	2470	2470	2470	0
132	20241227	175300	31712535	2470	2470	2470	2470	0
133	20241227	175200	31712535	2470	2470	2470	2470	0
134	20241227	175100	31712535	2470	2470	2470	2470	0
135	20241227	175000	31712535	2470	2470	2470	2470	0
136	20241227	174900	31712535	2470	2470	2470	2470	0
137	20241227	174800	31712535	2470	2470	2470	2470	0
138	20241227	174700	31712535	2470	2470	2470	2470	0
139	20241227	174600	31712535	2470	2470	2470	2470	0
140	20241227	174500	31712535	2470	2470	2470	2470	0
141	20241227	174400	31712535	2470	2470	2470	2470	0
142	20241227	174300	31712535	2470	2470	2470	2470	0
143	20241227	174200	31712535	2470	2470	2470	2470	0
144	20241227	174100	31712535	2470	2470	2470	2470	0
145	20241227	174000	31712535	2470	2470	2470	2470	0
146	20241227	173900	31712535	2470	2470	2470	2470	0
147	20241227	173800	31712535	2470	2470	2470	2470	0
148	20241227	173700	31712535	2470	2470	2470	2470	0
149	20241227	173600	31712535	2470	2470	2470	2470	0
150	20241227	173500	31712535	2470	2470	2470	2470	0
151	20241227	173400	31712535	2470	2470	2470	2470	0
152	20241227	173300	31712535	2470	2470	2470	2470	530
153	20241227	173200	31712535	2470	2470	2470	2470	0
154	20241227	173100	31712535	2470	2470	2470	2470	0
155	20241227	173000	31712535	2470	2470	2470	2470	0
156	20241227	172900	31712535	2470	2470	2470	2470	0
157	20241227	172800	31712535	2470	2470	2470	2470	0
158	20241227	172700	31712535	2470	2470	2470	2470	0
159	20241227	172600	31712535	2470	2470	2470	2470	0
160	20241227	172500	31712535	2470	2470	2470	2470	0
161	20241227	172400	31712535	2470	2470	2470	2470	0
162	20241227	172300	31712535	2470	2470	2470	2470	0
163	20241227	172200	31712535	2470	2470	2470	2470	0
164	20241227	172100	31712535	2470	2470	2470	2470	0
165	20241227	172000	31712535	2470	2470	2470	2470	0
166	20241227	171900	31712535	2470	2470	2470	2470	0
167	20241227	171800	31712535	2470	2470	2470	2470	0
168	20241227	171700	31712535	2470	2470	2470	2470	0
169	20241227	171600	31712535	2470	2470	2470	2470	0
170	20241227	171500	31712535	2470	2470	2470	2470	0
171	20241227	171400	31712535	2470	2470	2470	2470	0
172	20241227	171300	31712535	2470	2470	2470	2470	0
173	20241227	171200	31712535	2470	2470	2470	2470	0
174	20241227	171100	31712535	2470	2470	2470	2470	0
175	20241227	171000	31712535	2470	2470	2470	2470	0
176	20241227	170900	31712535	2470	2470	2470	2470	0
177	20241227	170800	31712535	2470	2470	2470	2470	0
178	20241227	170700	31712535	2470	2470	2470	2470	0
179	20241227	170600	31712535	2470	2470	2470	2470	0
180	20241227	170500	31712535	2470	2470	2470	2470	0
181	20241227	170400	31712535	2470	2470	2470	2470	0
182	20241227	170300	31712535	2470	2470	2470	2470	530
183	20241227	170200	31712535	2470	2470	2470	2470	0
184	20241227	170100	31712535	2470	2470	2470	2470	0
185	20241227	170000	31712535	2470	2470	2470	2470	0
186	20241227	165900	31712535	2470	2470	2470	2470	0
187	20241227	165800	31712535	2470	2470	2470	2470	0
188	20241227	165700	31712535	2470	2470	2470	2470	0
189	20241227	165600	31712535	2470	2470	2470	2470	0
190	20241227	165500	31712535	2470	2470	2470	2470	0
191	20241227	165400	31712535	2470	2470	2470	2470	0
192	20241227	165300	31712535	2470	2470	2470	2470	0
193	20241227	165200	31712535	2470	2470	2470	2470	0
194	20241227	165100	31712535	2470	2470	2470	2470	0
195	20241227	165000	31712535	2470	2470	2470	2470	0
196	20241227	164900	31712535	2470	2470	2470	2470	0
197	20241227	164800	31712535	2470	2470	2470	2470	0
198	20241227	164700	31712535	2470	2470	2470	2470	0
199	20241227	164600	31712535	2470	2470	2470	2470	0
200	20241227	164500	31712535	2470	2470	2470	2470	0
201	20241227	164400	31712535	2470	2470	2470	2470	0
202	20241227	164300	31712535	2470	2470	2470	2470	0
203	20241227	164200	31712535	2470	2470	2470	2470	0
204	20241227	164100	31712535	2470	2470	2470	2470	0
205	20241227	164000	31712535	2470	2470	2470	2470	0
206	20241227	163900	31712535	2470	2470	2470	2470	0
207	20241227	163800	31712535	2470	2470	2470	2470	0
208	20241227	163700	31712535	2470	2470	2470	2470	0
209	20241227	163600	31712535	2470	2470	2470	2470	0
210	20241227	163500	31712535	2470	2470	2470	2470	0
211	20241227	163400	31712535	2470	2470	2470	2470	0
212	20241227	163300	31712535	2470	2470	2470	2470	530
213	20241227	163200	31712535	2470	2470	2470	2470	0
214	20241227	163100	31712535	2470	2470	2470	2470	0
215	20241227	163000	31712535	2470	2470	2470	2470	0
216	20241227	162900	31712535	2470	2470	2470	2470	0
217	20241227	162800	31712535	2470	2470	2470	2470	0
218	20241227	162700	31712535	2470	2470	2470	2470	0
219	20241227	162600	31712535	2470	2470	2470	2470	0
220	20241227	162500	31712535	2470	2470	2470	2470	0
221	20241227	162400	31712535	2470	2470	2470	2470	0
222	20241227	162300	31712535	2470	2470	2470	2470	0
223	20241227	162200	31712535	2470	2470	2470	2470	0
224	20241227	162100	31712535	2470	2470	2470	2470	0
225	20241227	162000	31712535	2470	2470	2470	2470	0
226	20241227	161900	31712535	2470	2470	2470	2470	0
227	20241227	161800	31712535	2470	2470	2470	2470	0
228	20241227	161700	31712535	2470	2470	2470	2470	0
229	20241227	161600	31712535	2470	2470	2470	2470	0
230	20241227	161500	31712535	2470	2470	2470	2470	0
231	20241227	161400	31712535	2470	2470	2470	2470	0
232	20241227	161300	31712535	2470	2470	2470	2470	0
233	20241227	161200	31712535	2470	2470	2470	2470	0
234	20241227	161100	31712535	2470	2470	2470	2470	0
235	20241227	161000	31712535	2470	2470	2470	2470	0
236	20241227	160900	31712535	2470	2470	2470	2470	0
237	20241227	160800	31712535	2470	2470	2470	2470	0
238	20241227	160700	31712535	2470	2470	2470	2470	0
239	20241227	160600	31712535	2470	2470	2470	2470	0
240	20241227	160500	31712535	2470	2470	2470	2470	0
241	20241227	160400	31712535	2470	2470	2470	2470	0
242	20241227	160300	31712535	2470	2470	2470	2470	530
243	20241227	160200	31712535	2470	2470	2470	2470	0
244	20241227	160100	31712535	2470	2470	2470	2470	0
245	20241227	160000	31712535	2470	2470	2470	2470	0
246	20241227	155900	31712535	2470	2470	2470	2470	0
247	20241227	155800	31712535	2470	2470	2470	2470	0
248	20241227	155700	31712535	2470	2470	2470	2470	0
249	20241227	155600	31712535	2470	2470	2470	2470	0
250	20241227	155500	31712535	2470	2470	2470	2470	0
251	20241227	155400	31712535	2470	2470	2470	2470	0
252	20241227	155300	31712535	2470	2470	2470	2470	0
253	20241227	155200	31712535	2470	2470	2470	2470	0
254	20241227	155100	31712535	2470	2470	2470	2470	0
255	20241227	155000	31712535	2470	2470	2470	2470	0
256	20241227	154900	31712535	2470	2470	2470	2470	0
257	20241227	154800	31712535	2470	2470	2470	2470	0
258	20241227	154700	31712535	2470	2470	2470	2470	0
259	20241227	154600	31712535	2470	2470	2470	2470	0
260	20241227	154500	31712535	2470	2470	2470	2470	0
261	20241227	154400	31712535	2470	2470	2470	2470	0
262	20241227	154300	31712535	2470	2470	2470	2470	0
263	20241227	154200	31712535	2470	2470	2470	2470	0
264	20241227	154100	31712535	2470	2470	2470	2470	0
265	20241227	154000	31712535	2470	2470	2470	2470	0
266	20241227	153900	31712535	2470	2470	2470	2470	0
267	20241227	153800	31712535	2470	2470	2470	2470	0
268	20241227	153700	31712535	2470	2470	2470	2470	0
269	20241227	153600	31712535	2470	2470	2470	2470	0
270	20241227	153500	31712535	2470	2470	2470	2470	0
271	20241227	153400	31712535	2470	2470	2470	2470	0
272	20241227	153300	31712535	2470	2470	2470	2470	530
273	20241227	153200	31712535	2470	2470	2470	2470	0
274	20241227	153100	31712535	2470	2470	2470	2470	0
275	20241227	153000	31712535	2470	2470	2470	2470	530
276	20241227	152900	30403435	2470	2470	2470	2470	0
277	20241227	152800	30403435	2470	2470	2470	2470	0
278	20241227	152700	30403435	2470	2470	2470	2470	0
279	20241227	152600	30403435	2470	2470	2470	2470	0
280	20241227	152500	30403435	2470	2470	2470	2470	0
281	20241227	152400	30403435	2470	2470	2470	2470	0
282	20241227	152300	30403435	2470	2470	2470	2470	0
283	20241227	152200	30403435	2470	2470	2470	2470	0
284	20241227	152100	30403435	2470	2470	2470	2470	0
285	20241227	152000	30403435	2470	2470	2470	2470	0
286	20241227	151900	30403435	2470	2470	2470	2470	0
287	20241227	151800	30403435	2470	2470	2470	2470	0
288	20241227	151700	30403435	2470	2465	2470	2445	55
289	20241227	151600	30268110	2465	2465	2465	2465	0
290	20241227	151500	30268110	2465	2465	2465	2465	0
291	20241227	151400	30268110	2465	2465	2465	2465	16
292	20241227	151300	30228670	2465	2465	2465	2465	0
293	20241227	151200	30228670	2465	2445	2465	2445	8
294	20241227	151100	30209030	2435	2440	2440	2435	875
295	20241227	151000	28075950	2435	2460	2460	2435	277
296	20241227	150900	27399335	2475	2475	2475	2475	0
297	20241227	150800	27399335	2475	2475	2475	2475	50
298	20241227	150700	27275585	2475	2475	2475	2475	0
299	20241227	150600	27275585	2475	2475	2475	2475	0
300	20241227	150500	27275585	2475	2475	2475	2475	0
301	20241227	150400	27275585	2475	2475	2475	2475	0
302	20241227	150300	27275585	2475	2475	2475	2475	0
303	20241227	150200	27275585	2475	2475	2475	2475	0
304	20241227	150100	27275585	2475	2475	2475	2475	0
305	20241227	150000	27275585	2475	2475	2475	2475	0
306	20241227	145900	27275585	2475	2475	2475	2475	0
307	20241227	145800	27275585	2475	2475	2475	2475	0
308	20241227	145700	27275585	2475	2475	2475	2475	0
309	20241227	145600	27275585	2475	2475	2475	2475	0
310	20241227	145500	27275585	2475	2475	2475	2475	0
311	20241227	145400	27275585	2475	2475	2475	2475	0
312	20241227	145300	27275585	2475	2475	2475	2475	0
313	20241227	145200	27275585	2475	2455	2475	2455	9
314	20241227	145100	27253470	2475	2475	2475	2475	0
315	20241227	145000	27253470	2475	2475	2475	2475	0
316	20241227	144900	27253470	2475	2475	2475	2475	0
317	20241227	144800	27253470	2475	2470	2475	2470	406
318	20241227	144700	26250640	2470	2470	2470	2470	0
319	20241227	144600	26250640	2470	2470	2470	2470	0
320	20241227	144500	26250640	2470	2470	2470	2470	5
321	20241227	144400	26238290	2455	2475	2475	2455	154
322	20241227	144300	25857300	2475	2475	2475	2475	0
323	20241227	144200	25857300	2475	2475	2475	2475	0
324	20241227	144100	25857300	2475	2475	2475	2475	0
325	20241227	144000	25857300	2475	2460	2475	2440	199
326	20241227	143900	25370170	2475	2475	2475	2475	0
327	20241227	143800	25370170	2475	2475	2475	2475	0
328	20241227	143700	25370170	2475	2475	2475	2475	0
329	20241227	143600	25370170	2475	2475	2475	2475	0
330	20241227	143500	25370170	2475	2475	2475	2475	0
331	20241227	143400	25370170	2475	2475	2475	2475	0
332	20241227	143300	25370170	2475	2475	2475	2475	0
333	20241227	143200	25370170	2475	2475	2475	2475	0
334	20241227	143100	25370170	2475	2475	2475	2475	0
335	20241227	143000	25370170	2475	2475	2475	2475	0
336	20241227	142900	25370170	2475	2475	2475	2475	0
337	20241227	142800	25370170	2475	2475	2475	2475	0
338	20241227	142700	25370170	2475	2475	2475	2475	0
339	20241227	142600	25370170	2475	2475	2475	2475	0
340	20241227	142500	25370170	2475	2475	2475	2475	0
341	20241227	142400	25370170	2475	2475	2475	2475	0
342	20241227	142300	25370170	2475	2475	2475	2475	3
343	20241227	142200	25362745	2475	2470	2475	2470	22
344	20241227	142100	25308400	2470	2470	2470	2470	0
345	20241227	142000	25308400	2470	2470	2470	2470	0
346	20241227	141900	25308400	2470	2470	2470	2470	3
347	20241227	141800	25300990	2470	2470	2470	2470	100
348	20241227	141700	25053990	2470	2470	2470	2470	0
349	20241227	141600	25053990	2470	2470	2470	2470	0
350	20241227	141500	25053990	2470	2470	2470	2470	0
351	20241227	141400	25053990	2470	2470	2470	2470	0
352	20241227	141300	25053990	2470	2470	2470	2470	0
353	20241227	141200	25053990	2470	2470	2470	2470	0
354	20241227	141100	25053990	2470	2470	2470	2470	0
355	20241227	141000	25053990	2470	2470	2470	2470	0
356	20241227	140900	25053990	2470	2470	2470	2470	0
357	20241227	140800	25053990	2470	2470	2470	2470	0
358	20241227	140700	25053990	2470	2470	2470	2470	0
359	20241227	140600	25053990	2470	2470	2470	2470	18
360	20241227	140500	25009530	2450	2450	2450	2450	90
361	20241227	140400	24789030	2470	2470	2470	2470	0
362	20241227	140300	24789030	2470	2470	2470	2470	0
363	20241227	140200	24789030	2470	2470	2470	2470	0
364	20241227	140100	24789030	2470	2470	2470	2470	0
365	20241227	140000	24789030	2470	2470	2470	2470	0
366	20241227	135900	24789030	2470	2470	2470	2470	0
367	20241227	135800	24789030	2470	2470	2470	2470	0
368	20241227	135700	24789030	2470	2470	2470	2470	0
369	20241227	135600	24789030	2470	2470	2470	2470	0
370	20241227	135500	24789030	2470	2470	2470	2470	0
371	20241227	135400	24789030	2470	2470	2470	2470	0
372	20241227	135300	24789030	2470	2470	2470	2470	0
373	20241227	135200	24789030	2470	2470	2470	2470	0
374	20241227	135100	24789030	2470	2445	2470	2445	916
375	20241227	135000	22548835	2450	2450	2450	2450	0
376	20241227	134900	22548835	2450	2450	2450	2450	0
377	20241227	134800	22548835	2450	2450	2450	2450	0
378	20241227	134700	22548835	2450	2450	2450	2450	0
379	20241227	134600	22548835	2450	2450	2450	2450	0
380	20241227	134500	22548835	2450	2450	2450	2450	0
381	20241227	134400	22548835	2450	2450	2450	2450	0
382	20241227	134300	22548835	2450	2450	2450	2450	0
383	20241227	134200	22548835	2450	2450	2450	2450	0
384	20241227	134100	22548835	2450	2450	2450	2450	0
385	20241227	134000	22548835	2450	2450	2450	2450	0
386	20241227	133900	22548835	2450	2450	2450	2450	0
387	20241227	133800	22548835	2450	2450	2450	2450	0
388	20241227	133700	22548835	2450	2450	2450	2450	0
389	20241227	133600	22548835	2450	2450	2450	2450	0
390	20241227	133500	22548835	2450	2440	2450	2435	127
391	20241227	133400	22239360	2450	2450	2450	2450	0
392	20241227	133300	22239360	2450	2450	2450	2450	0
393	20241227	133200	22239360	2450	2450	2450	2450	18
394	20241227	133100	22195260	2435	2440	2440	2435	4
395	20241227	133000	22185510	2450	2450	2450	2450	0
396	20241227	132900	22185510	2450	2450	2450	2450	0
397	20241227	132800	22185510	2450	2450	2450	2450	0
398	20241227	132700	22185510	2450	2450	2450	2450	0
399	20241227	132600	22185510	2450	2450	2450	2450	0
400	20241227	132500	22185510	2450	2450	2450	2450	0
401	20241227	132400	22185510	2450	2450	2450	2450	0
402	20241227	132300	22185510	2450	2450	2450	2450	0
403	20241227	132200	22185510	2450	2450	2450	2450	0
404	20241227	132100	22185510	2450	2450	2450	2450	0
405	20241227	132000	22185510	2450	2440	2450	2440	34
406	20241227	131900	22102385	2440	2445	2445	2440	194
407	20241227	131800	21628585	2450	2450	2450	2450	0
408	20241227	131700	21628585	2450	2450	2450	2450	0
409	20241227	131600	21628585	2450	2450	2450	2450	70
410	20241227	131500	21457085	2450	2450	2450	2450	0
411	20241227	131400	21457085	2450	2450	2450	2450	0
412	20241227	131300	21457085	2450	2450	2450	2450	0
413	20241227	131200	21457085	2450	2450	2450	2450	0
414	20241227	131100	21457085	2450	2450	2450	2450	3
415	20241227	131000	21449735	2455	2455	2455	2455	0
416	20241227	130900	21449735	2455	2455	2455	2455	0
417	20241227	130800	21449735	2455	2455	2455	2455	0
418	20241227	130700	21449735	2455	2455	2455	2455	0
419	20241227	130600	21449735	2455	2455	2455	2455	1
420	20241227	130500	21447280	2460	2455	2460	2455	9
421	20241227	130400	21425155	2455	2455	2455	2455	0
422	20241227	130300	21425155	2455	2455	2455	2455	0
423	20241227	130200	21425155	2455	2455	2455	2455	6
424	20241227	130100	21410425	2450	2450	2450	2450	0
425	20241227	130000	21410425	2450	2450	2450	2450	0
426	20241227	125900	21410425	2450	2450	2450	2450	2
427	20241227	125800	21405525	2455	2455	2455	2455	0
428	20241227	125700	21405525	2455	2455	2455	2455	0
429	20241227	125600	21405525	2455	2455	2455	2455	0
430	20241227	125500	21405525	2455	2455	2455	2455	6
431	20241227	125400	21390795	2445	2445	2445	2445	0
432	20241227	125300	21390795	2445	2445	2445	2445	0
433	20241227	125200	21390795	2445	2445	2445	2445	0
434	20241227	125100	21390795	2445	2445	2445	2445	0
435	20241227	125000	21390795	2445	2445	2445	2445	0
436	20241227	124900	21390795	2445	2445	2445	2445	21
437	20241227	124800	21339450	2460	2460	2460	2460	0
438	20241227	124700	21339450	2460	2460	2460	2460	0
439	20241227	124600	21339450	2460	2455	2460	2455	6
440	20241227	124500	21324705	2445	2445	2445	2445	0
441	20241227	124400	21324705	2445	2445	2445	2445	0
442	20241227	124300	21324705	2445	2445	2445	2445	0
443	20241227	124200	21324705	2445	2445	2445	2445	0
444	20241227	124100	21324705	2445	2445	2445	2445	0
445	20241227	124000	21324705	2445	2445	2445	2445	0
446	20241227	123900	21324705	2445	2445	2445	2445	0
447	20241227	123800	21324705	2445	2445	2445	2445	0
448	20241227	123700	21324705	2445	2465	2465	2445	36
449	20241227	123600	21236500	2465	2465	2465	2465	0
450	20241227	123500	21236500	2465	2465	2465	2465	0
451	20241227	123400	21236500	2465	2465	2465	2465	0
452	20241227	123300	21236500	2465	2465	2465	2465	0
453	20241227	123200	21236500	2465	2465	2465	2465	0
454	20241227	123100	21236500	2465	2465	2465	2465	0
455	20241227	123000	21236500	2465	2465	2465	2465	0
456	20241227	122900	21236500	2465	2465	2465	2465	12
457	20241227	122800	21206920	2465	2465	2465	2465	0
458	20241227	122700	21206920	2465	2465	2465	2465	5
459	20241227	122600	21194595	2465	2465	2465	2465	0
460	20241227	122500	21194595	2465	2465	2465	2465	0
461	20241227	122400	21194595	2465	2465	2465	2465	0
462	20241227	122300	21194595	2465	2465	2465	2465	0
463	20241227	122200	21194595	2465	2465	2465	2465	0
464	20241227	122100	21194595	2465	2465	2465	2465	0
465	20241227	122000	21194595	2465	2465	2465	2465	0
466	20241227	121900	21194595	2465	2465	2465	2465	0
467	20241227	121800	21194595	2465	2450	2465	2450	5
468	20241227	121700	21182315	2445	2445	2445	2445	0
469	20241227	121600	21182315	2445	2445	2445	2445	3
470	20241227	121500	21174980	2455	2455	2455	2455	0
471	20241227	121400	21174980	2455	2455	2455	2455	0
472	20241227	121300	21174980	2455	2455	2455	2455	0
473	20241227	121200	21174980	2455	2455	2455	2455	0
474	20241227	121100	21174980	2455	2455	2455	2455	0
475	20241227	121000	21174980	2455	2455	2455	2455	0
476	20241227	120900	21174980	2455	2455	2455	2455	0
477	20241227	120800	21174980	2455	2455	2455	2455	5
478	20241227	120700	21162705	2450	2450	2450	2450	22
479	20241227	120600	21108805	2465	2465	2465	2465	0
480	20241227	120500	21108805	2465	2465	2465	2465	0
481	20241227	120400	21108805	2465	2465	2465	2465	0
482	20241227	120300	21108805	2465	2465	2465	2465	0
483	20241227	120200	21108805	2465	2465	2465	2465	0
484	20241227	120100	21108805	2465	2465	2465	2465	0
485	20241227	120000	21108805	2465	2465	2465	2465	0
486	20241227	115900	21108805	2465	2465	2465	2465	5
487	20241227	115800	21096480	2470	2470	2470	2470	0
488	20241227	115700	21096480	2470	2450	2470	2450	13
489	20241227	115600	21064465	2450	2450	2450	2450	1
490	20241227	115500	21062015	2460	2460	2460	2460	0
491	20241227	115400	21062015	2460	2460	2460	2460	0
492	20241227	115300	21062015	2460	2460	2460	2460	0
493	20241227	115200	21062015	2460	2460	2460	2460	0
494	20241227	115100	21062015	2460	2460	2460	2460	0
495	20241227	115000	21062015	2460	2460	2460	2460	0
496	20241227	114900	21062015	2460	2455	2460	2455	5
497	20241227	114800	21049730	2465	2465	2465	2465	0
498	20241227	114700	21049730	2465	2465	2465	2465	0
499	20241227	114600	21049730	2465	2465	2465	2465	0
500	20241227	114500	21049730	2465	2465	2465	2465	0
501	20241227	114400	21049730	2465	2465	2465	2465	0
502	20241227	114300	21049730	2465	2465	2465	2465	0
503	20241227	114200	21049730	2465	2465	2465	2465	0
504	20241227	114100	21049730	2465	2465	2465	2465	0
505	20241227	114000	21049730	2465	2455	2465	2455	5
506	20241227	113900	21037435	2450	2450	2450	2450	0
507	20241227	113800	21037435	2450	2450	2450	2450	0
508	20241227	113700	21037435	2450	2450	2450	2450	0
509	20241227	113600	21037435	2450	2450	2450	2450	3
510	20241227	113500	21030085	2460	2460	2460	2460	0
511	20241227	113400	21030085	2460	2460	2460	2460	0
512	20241227	113300	21030085	2460	2460	2460	2460	0
513	20241227	113200	21030085	2460	2460	2460	2460	0
514	20241227	113100	21030085	2460	2460	2460	2460	0
515	20241227	113000	21030085	2460	2460	2460	2460	5
516	20241227	112900	21017785	2455	2455	2455	2455	0
517	20241227	112800	21017785	2455	2460	2460	2455	16
518	20241227	112700	20978490	2455	2455	2455	2455	0
519	20241227	112600	20978490	2455	2455	2455	2455	4
520	20241227	112500	20968670	2470	2470	2470	2470	0
521	20241227	112400	20968670	2470	2470	2470	2470	0
522	20241227	112300	20968670	2470	2470	2470	2470	0
523	20241227	112200	20968670	2470	2470	2470	2470	0
524	20241227	112100	20968670	2470	2470	2470	2470	0
525	20241227	112000	20968670	2470	2470	2470	2470	5
526	20241227	111900	20956320	2470	2470	2470	2470	0
527	20241227	111800	20956320	2470	2450	2470	2450	918
528	20241227	111700	18706920	2450	2450	2450	2450	1003
529	20241227	111600	16249570	2450	2450	2450	2450	6
530	20241227	111500	16234870	2450	2450	2450	2450	5
531	20241227	111400	16222620	2450	2445	2450	2445	18
532	20241227	111300	16178590	2440	2440	2440	2440	0
533	20241227	111200	16178590	2440	2440	2440	2440	1
534	20241227	111100	16176150	2440	2450	2450	2440	191
535	20241227	111000	15709515	2445	2445	2445	2445	0
536	20241227	110900	15709515	2445	2445	2445	2445	0
537	20241227	110800	15709515	2445	2455	2455	2445	83
538	20241227	110700	15506130	2450	2450	2450	2450	0
539	20241227	110600	15506130	2450	2450	2450	2450	3
540	20241227	110500	15498780	2455	2455	2455	2455	7
541	20241227	110400	15481595	2470	2470	2470	2470	0
542	20241227	110300	15481595	2470	2470	2470	2470	0
543	20241227	110200	15481595	2470	2465	2470	2465	5
544	20241227	110100	15469260	2465	2465	2465	2465	0
545	20241227	110000	15469260	2465	2465	2465	2465	4
546	20241227	105900	15459400	2465	2465	2465	2465	0
547	20241227	105800	15459400	2465	2465	2465	2465	0
548	20241227	105700	15459400	2465	2465	2465	2465	0
549	20241227	105600	15459400	2465	2465	2465	2465	2
550	20241227	105500	15454470	2470	2465	2470	2465	498
551	20241227	105400	14226880	2465	2465	2465	2465	0
552	20241227	105300	14226880	2465	2465	2465	2465	0
553	20241227	105200	14226880	2465	2460	2465	2460	5
554	20241227	105100	14214570	2470	2470	2470	2470	0
555	20241227	105000	14214570	2470	2470	2470	2470	0
556	20241227	104900	14214570	2470	2470	2470	2470	0
557	20241227	104800	14214570	2470	2470	2470	2470	0
558	20241227	104700	14214570	2470	2470	2470	2470	0
559	20241227	104600	14214570	2470	2470	2470	2470	0
560	20241227	104500	14214570	2470	2470	2470	2470	0
561	20241227	104400	14214570	2470	2470	2470	2470	0
562	20241227	104300	14214570	2470	2470	2470	2470	5
563	20241227	104200	14202220	2470	2470	2470	2470	3
564	20241227	104100	14194810	2465	2455	2465	2455	429
565	20241227	104000	13137385	2465	2465	2465	2465	0
566	20241227	103900	13137385	2465	2465	2465	2465	0
567	20241227	103800	13137385	2465	2465	2465	2465	0
568	20241227	103700	13137385	2465	2465	2465	2465	0
569	20241227	103600	13137385	2465	2465	2465	2465	0
570	20241227	103500	13137385	2465	2465	2465	2465	0
571	20241227	103400	13137385	2465	2465	2465	2465	0
572	20241227	103300	13137385	2465	2465	2465	2465	5
573	20241227	103200	13125060	2470	2470	2470	2470	0
574	20241227	103100	13125060	2470	2470	2470	2470	0
575	20241227	103000	13125060	2470	2470	2470	2470	0
576	20241227	102900	13125060	2470	2470	2470	2470	0
577	20241227	102800	13125060	2470	2470	2470	2470	0
578	20241227	102700	13125060	2470	2470	2470	2470	0
579	20241227	102600	13125060	2470	2470	2470	2470	3
580	20241227	102500	13117650	2465	2450	2465	2450	2310
581	20241227	102400	7424815	2460	2460	2460	2460	0
582	20241227	102300	7424815	2460	2460	2460	2460	5
583	20241227	102200	7412515	2460	2460	2460	2460	0
584	20241227	102100	7412515	2460	2460	2460	2460	0
585	20241227	102000	7412515	2460	2460	2460	2460	0
586	20241227	101900	7412515	2460	2460	2460	2460	0
587	20241227	101800	7412515	2460	2460	2460	2460	0
588	20241227	101700	7412515	2460	2460	2460	2460	10
589	20241227	101600	7387915	2460	2460	2460	2460	0
590	20241227	101500	7387915	2460	2460	2460	2460	0
591	20241227	101400	7387915	2460	2460	2460	2460	5
592	20241227	101300	7375615	2465	2465	2465	2465	0
593	20241227	101200	7375615	2465	2465	2465	2465	0
594	20241227	101100	7375615	2465	2465	2465	2465	0
595	20241227	101000	7375615	2465	2465	2465	2465	0
596	20241227	100900	7375615	2465	2465	2465	2465	0
597	20241227	100800	7375615	2465	2465	2465	2465	12
598	20241227	100700	7346035	2465	2465	2465	2465	12
599	20241227	100600	7316455	2465	2465	2465	2465	0
600	20241227	100500	7316455	2465	2465	2465	2465	5
601	20241227	100400	7304130	2460	2460	2460	2460	0
602	20241227	100300	7304130	2460	2460	2460	2460	13
603	20241227	100200	7272150	2465	2465	2465	2465	0
604	20241227	100100	7272150	2465	2465	2465	2465	10
605	20241227	100000	7247500	2460	2460	2460	2460	0
606	20241227	095900	7247500	2460	2460	2460	2460	0
607	20241227	095800	7247500	2460	2460	2460	2460	0
608	20241227	095700	7247500	2460	2460	2460	2460	5
609	20241227	095600	7235200	2460	2460	2460	2460	0
610	20241227	095500	7235200	2460	2460	2460	2460	0
611	20241227	095400	7235200	2460	2460	2460	2460	0
612	20241227	095300	7235200	2460	2460	2460	2460	0
613	20241227	095200	7235200	2460	2460	2460	2460	0
614	20241227	095100	7235200	2460	2460	2460	2460	0
615	20241227	095000	7235200	2460	2460	2460	2460	0
616	20241227	094900	7235200	2460	2460	2460	2460	20
617	20241227	094800	7186000	2460	2460	2460	2460	0
618	20241227	094700	7186000	2460	2460	2460	2460	0
619	20241227	094600	7186000	2460	2460	2460	2460	0
620	20241227	094500	7186000	2460	2460	2460	2460	0
621	20241227	094400	7186000	2460	2460	2460	2460	22
622	20241227	094300	7131880	2460	2460	2460	2460	0
623	20241227	094200	7131880	2460	2460	2460	2460	0
624	20241227	094100	7131880	2460	2460	2460	2460	12
625	20241227	094000	7102360	2465	2465	2465	2465	0
626	20241227	093900	7102360	2465	2465	2465	2465	10
627	20241227	093800	7077710	2435	2435	2435	2435	0
628	20241227	093700	7077710	2435	2435	2435	2435	0
629	20241227	093600	7077710	2435	2435	2435	2435	0
630	20241227	093500	7077710	2435	2440	2440	2435	333
631	20241227	093400	6266395	2445	2445	2445	2445	0
632	20241227	093300	6266395	2445	2450	2450	2445	33
633	20241227	093200	6185690	2465	2465	2465	2465	0
634	20241227	093100	6185690	2465	2465	2465	2465	0
635	20241227	093000	6185690	2465	2465	2465	2465	0
636	20241227	092900	6185690	2465	2465	2465	2465	0
637	20241227	092800	6185690	2465	2465	2465	2465	0
638	20241227	092700	6185690	2465	2465	2465	2465	0
639	20241227	092600	6185690	2465	2465	2465	2465	0
640	20241227	092500	6185690	2465	2465	2465	2465	0
641	20241227	092400	6185690	2465	2450	2465	2445	131
642	20241227	092300	5865080	2445	2450	2450	2445	31
643	20241227	092200	5789160	2450	2455	2455	2450	650
644	20241227	092100	4193690	2465	2465	2465	2460	128
645	20241227	092000	3878185	2455	2455	2455	2455	0
646	20241227	091900	3878185	2455	2455	2455	2455	39
647	20241227	091800	3782440	2460	2460	2460	2460	1
648	20241227	091700	3779980	2465	2465	2465	2465	3
649	20241227	091600	3772585	2465	2465	2465	2465	24
650	20241227	091500	3713425	2465	2465	2465	2465	67
651	20241227	091400	3548270	2460	2465	2465	2460	100
652	20241227	091300	3302015	2465	2465	2465	2465	0
653	20241227	091200	3302015	2465	2465	2465	2465	0
654	20241227	091100	3302015	2465	2465	2465	2465	1
655	20241227	091000	3299550	2490	2490	2490	2490	0
656	20241227	090900	3299550	2490	2490	2490	2490	0
657	20241227	090800	3299550	2490	2490	2490	2490	0
658	20241227	090700	3299550	2490	2470	2490	2465	712
659	20241227	090600	1542935	2500	2500	2500	2500	0
660	20241227	090500	1542935	2500	2500	2500	2500	0
661	20241227	090400	1542935	2500	2500	2500	2500	0
662	20241227	090300	1542935	2500	2500	2500	2500	0
663	20241227	090200	1542935	2500	2500	2500	2500	0
664	20241227	090100	1542935	2500	2500	2500	2500	0
665	20241227	090000	1542935	2500	2505	2505	2500	616