KissMeData/024900/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	191000	135172280	2910	2910	2910	2910	819
3	20241227	190900	135172280	2910	2910	2910	2910	0
4	20241227	190800	135172280	2910	2910	2910	2910	0
5	20241227	190700	135172280	2910	2910	2910	2910	0
6	20241227	190600	135172280	2910	2910	2910	2910	0
7	20241227	190500	135172280	2910	2910	2910	2910	0
8	20241227	190400	135172280	2910	2910	2910	2910	0
9	20241227	190300	135172280	2910	2910	2910	2910	0
10	20241227	190200	135172280	2910	2910	2910	2910	0
11	20241227	190100	135172280	2910	2910	2910	2910	0
12	20241227	190000	135172280	2910	2910	2910	2910	0
13	20241227	185900	135172280	2910	2910	2910	2910	0
14	20241227	185800	135172280	2910	2910	2910	2910	0
15	20241227	185700	135172280	2910	2910	2910	2910	0
16	20241227	185600	135172280	2910	2910	2910	2910	0
17	20241227	185500	135172280	2910	2910	2910	2910	0
18	20241227	185400	135172280	2910	2910	2910	2910	0
19	20241227	185300	135172280	2910	2910	2910	2910	0
20	20241227	185200	135172280	2910	2910	2910	2910	0
21	20241227	185100	135172280	2910	2910	2910	2910	0
22	20241227	185000	135172280	2910	2910	2910	2910	0
23	20241227	184900	135172280	2910	2910	2910	2910	0
24	20241227	184800	135172280	2910	2910	2910	2910	0
25	20241227	184700	135172280	2910	2910	2910	2910	0
26	20241227	184600	135172280	2910	2910	2910	2910	0
27	20241227	184500	135172280	2910	2910	2910	2910	0
28	20241227	184400	135172280	2910	2910	2910	2910	0
29	20241227	184300	135172280	2910	2910	2910	2910	0
30	20241227	184200	135172280	2910	2910	2910	2910	0
31	20241227	184100	135172280	2910	2910	2910	2910	0
32	20241227	184000	135172280	2910	2910	2910	2910	819
33	20241227	183900	135172280	2910	2910	2910	2910	0
34	20241227	183800	135172280	2910	2910	2910	2910	0
35	20241227	183700	135172280	2910	2910	2910	2910	0
36	20241227	183600	135172280	2910	2910	2910	2910	0
37	20241227	183500	135172280	2910	2910	2910	2910	0
38	20241227	183400	135172280	2910	2910	2910	2910	0
39	20241227	183300	135172280	2910	2910	2910	2910	0
40	20241227	183200	135172280	2910	2910	2910	2910	0
41	20241227	183100	135172280	2910	2910	2910	2910	0
42	20241227	183000	135172280	2910	2910	2910	2910	0
43	20241227	182900	135172280	2910	2910	2910	2910	0
44	20241227	182800	135172280	2910	2910	2910	2910	0
45	20241227	182700	135172280	2910	2910	2910	2910	0
46	20241227	182600	135172280	2910	2910	2910	2910	0
47	20241227	182500	135172280	2910	2910	2910	2910	0
48	20241227	182400	135172280	2910	2910	2910	2910	0
49	20241227	182300	135172280	2910	2910	2910	2910	0
50	20241227	182200	135172280	2910	2910	2910	2910	0
51	20241227	182100	135172280	2910	2910	2910	2910	0
52	20241227	182000	135172280	2910	2910	2910	2910	0
53	20241227	181900	135172280	2910	2910	2910	2910	0
54	20241227	181800	135172280	2910	2910	2910	2910	0
55	20241227	181700	135172280	2910	2910	2910	2910	0
56	20241227	181600	135172280	2910	2910	2910	2910	0
57	20241227	181500	135172280	2910	2910	2910	2910	0
58	20241227	181400	135172280	2910	2910	2910	2910	0
59	20241227	181300	135172280	2910	2910	2910	2910	0
60	20241227	181200	135172280	2910	2910	2910	2910	0
61	20241227	181100	135172280	2910	2910	2910	2910	0
62	20241227	181000	135172280	2910	2910	2910	2910	819
63	20241227	180900	135172280	2910	2910	2910	2910	0
64	20241227	180800	135172280	2910	2910	2910	2910	0
65	20241227	180700	135172280	2910	2910	2910	2910	0
66	20241227	180600	135172280	2910	2910	2910	2910	0
67	20241227	180500	135172280	2910	2910	2910	2910	0
68	20241227	180400	135172280	2910	2910	2910	2910	0
69	20241227	180300	135172280	2910	2910	2910	2910	0
70	20241227	180200	135172280	2910	2910	2910	2910	0
71	20241227	180100	135172280	2910	2910	2910	2910	0
72	20241227	180000	135172280	2910	2910	2910	2910	0
73	20241227	175900	135172280	2910	2910	2910	2910	0
74	20241227	175800	135172280	2910	2910	2910	2910	0
75	20241227	175700	135172280	2910	2910	2910	2910	0
76	20241227	175600	135172280	2910	2910	2910	2910	0
77	20241227	175500	135172280	2910	2910	2910	2910	0
78	20241227	175400	135172280	2910	2910	2910	2910	0
79	20241227	175300	135172280	2910	2910	2910	2910	0
80	20241227	175200	135172280	2910	2910	2910	2910	0
81	20241227	175100	135172280	2910	2910	2910	2910	0
82	20241227	175000	135172280	2910	2910	2910	2910	0
83	20241227	174900	135172280	2910	2910	2910	2910	0
84	20241227	174800	135172280	2910	2910	2910	2910	0
85	20241227	174700	135172280	2910	2910	2910	2910	0
86	20241227	174600	135172280	2910	2910	2910	2910	0
87	20241227	174500	135172280	2910	2910	2910	2910	0
88	20241227	174400	135172280	2910	2910	2910	2910	0
89	20241227	174300	135172280	2910	2910	2910	2910	0
90	20241227	174200	135172280	2910	2910	2910	2910	0
91	20241227	174100	135172280	2910	2910	2910	2910	0
92	20241227	174000	135172280	2910	2910	2910	2910	819
93	20241227	173900	135172280	2910	2910	2910	2910	0
94	20241227	173800	135172280	2910	2910	2910	2910	0
95	20241227	173700	135172280	2910	2910	2910	2910	0
96	20241227	173600	135172280	2910	2910	2910	2910	0
97	20241227	173500	135172280	2910	2910	2910	2910	0
98	20241227	173400	135172280	2910	2910	2910	2910	0
99	20241227	173300	135172280	2910	2910	2910	2910	0
100	20241227	173200	135172280	2910	2910	2910	2910	0
101	20241227	173100	135172280	2910	2910	2910	2910	0
102	20241227	173000	135172280	2910	2910	2910	2910	0
103	20241227	172900	135172280	2910	2910	2910	2910	0
104	20241227	172800	135172280	2910	2910	2910	2910	0
105	20241227	172700	135172280	2910	2910	2910	2910	0
106	20241227	172600	135172280	2910	2910	2910	2910	0
107	20241227	172500	135172280	2910	2910	2910	2910	0
108	20241227	172400	135172280	2910	2910	2910	2910	0
109	20241227	172300	135172280	2910	2910	2910	2910	0
110	20241227	172200	135172280	2910	2910	2910	2910	0
111	20241227	172100	135172280	2910	2910	2910	2910	0
112	20241227	172000	135172280	2910	2910	2910	2910	0
113	20241227	171900	135172280	2910	2910	2910	2910	0
114	20241227	171800	135172280	2910	2910	2910	2910	0
115	20241227	171700	135172280	2910	2910	2910	2910	0
116	20241227	171600	135172280	2910	2910	2910	2910	0
117	20241227	171500	135172280	2910	2910	2910	2910	0
118	20241227	171400	135172280	2910	2910	2910	2910	0
119	20241227	171300	135172280	2910	2910	2910	2910	0
120	20241227	171200	135172280	2910	2910	2910	2910	0
121	20241227	171100	135172280	2910	2910	2910	2910	0
122	20241227	171000	135172280	2910	2910	2910	2910	819
123	20241227	170900	135172280	2910	2910	2910	2910	0
124	20241227	170800	135172280	2910	2910	2910	2910	0
125	20241227	170700	135172280	2910	2910	2910	2910	0
126	20241227	170600	135172280	2910	2910	2910	2910	0
127	20241227	170500	135172280	2910	2910	2910	2910	0
128	20241227	170400	135172280	2910	2910	2910	2910	0
129	20241227	170300	135172280	2910	2910	2910	2910	0
130	20241227	170200	135172280	2910	2910	2910	2910	0
131	20241227	170100	135172280	2910	2910	2910	2910	0
132	20241227	170000	135172280	2910	2910	2910	2910	0
133	20241227	165900	135172280	2910	2910	2910	2910	0
134	20241227	165800	135172280	2910	2910	2910	2910	0
135	20241227	165700	135172280	2910	2910	2910	2910	0
136	20241227	165600	135172280	2910	2910	2910	2910	0
137	20241227	165500	135172280	2910	2910	2910	2910	0
138	20241227	165400	135172280	2910	2910	2910	2910	0
139	20241227	165300	135172280	2910	2910	2910	2910	0
140	20241227	165200	135172280	2910	2910	2910	2910	0
141	20241227	165100	135172280	2910	2910	2910	2910	0
142	20241227	165000	135172280	2910	2910	2910	2910	0
143	20241227	164900	135172280	2910	2910	2910	2910	0
144	20241227	164800	135172280	2910	2910	2910	2910	0
145	20241227	164700	135172280	2910	2910	2910	2910	0
146	20241227	164600	135172280	2910	2910	2910	2910	0
147	20241227	164500	135172280	2910	2910	2910	2910	0
148	20241227	164400	135172280	2910	2910	2910	2910	0
149	20241227	164300	135172280	2910	2910	2910	2910	0
150	20241227	164200	135172280	2910	2910	2910	2910	0
151	20241227	164100	135172280	2910	2910	2910	2910	0
152	20241227	164000	135172280	2910	2910	2910	2910	819
153	20241227	163900	135172280	2910	2910	2910	2910	0
154	20241227	163800	135172280	2910	2910	2910	2910	0
155	20241227	163700	135172280	2910	2910	2910	2910	0
156	20241227	163600	135172280	2910	2910	2910	2910	0
157	20241227	163500	135172280	2910	2910	2910	2910	0
158	20241227	163400	135172280	2910	2910	2910	2910	0
159	20241227	163300	135172280	2910	2910	2910	2910	0
160	20241227	163200	135172280	2910	2910	2910	2910	0
161	20241227	163100	135172280	2910	2910	2910	2910	0
162	20241227	163000	135172280	2910	2910	2910	2910	0
163	20241227	162900	135172280	2910	2910	2910	2910	0
164	20241227	162800	135172280	2910	2910	2910	2910	0
165	20241227	162700	135172280	2910	2910	2910	2910	0
166	20241227	162600	135172280	2910	2910	2910	2910	0
167	20241227	162500	135172280	2910	2910	2910	2910	0
168	20241227	162400	135172280	2910	2910	2910	2910	0
169	20241227	162300	135172280	2910	2910	2910	2910	0
170	20241227	162200	135172280	2910	2910	2910	2910	0
171	20241227	162100	135172280	2910	2910	2910	2910	0
172	20241227	162000	135172280	2910	2910	2910	2910	0
173	20241227	161900	135172280	2910	2910	2910	2910	0
174	20241227	161800	135172280	2910	2910	2910	2910	0
175	20241227	161700	135172280	2910	2910	2910	2910	0
176	20241227	161600	135172280	2910	2910	2910	2910	0
177	20241227	161500	135172280	2910	2910	2910	2910	0
178	20241227	161400	135172280	2910	2910	2910	2910	0
179	20241227	161300	135172280	2910	2910	2910	2910	0
180	20241227	161200	135172280	2910	2910	2910	2910	0
181	20241227	161100	135172280	2910	2910	2910	2910	0
182	20241227	161000	135172280	2910	2910	2910	2910	819
183	20241227	160900	135172280	2910	2910	2910	2910	0
184	20241227	160800	135172280	2910	2910	2910	2910	0
185	20241227	160700	135172280	2910	2910	2910	2910	0
186	20241227	160600	135172280	2910	2910	2910	2910	0
187	20241227	160500	135172280	2910	2910	2910	2910	0
188	20241227	160400	135172280	2910	2910	2910	2910	0
189	20241227	160300	135172280	2910	2910	2910	2910	0
190	20241227	160200	135172280	2910	2910	2910	2910	0
191	20241227	160100	135172280	2910	2910	2910	2910	0
192	20241227	160000	135172280	2910	2910	2910	2910	0
193	20241227	155900	135172280	2910	2910	2910	2910	0
194	20241227	155800	135172280	2910	2910	2910	2910	0
195	20241227	155700	135172280	2910	2910	2910	2910	0
196	20241227	155600	135172280	2910	2910	2910	2910	0
197	20241227	155500	135172280	2910	2910	2910	2910	0
198	20241227	155400	135172280	2910	2910	2910	2910	0
199	20241227	155300	135172280	2910	2910	2910	2910	0
200	20241227	155200	135172280	2910	2910	2910	2910	0
201	20241227	155100	135172280	2910	2910	2910	2910	0
202	20241227	155000	135172280	2910	2910	2910	2910	0
203	20241227	154900	135172280	2910	2910	2910	2910	0
204	20241227	154800	135172280	2910	2910	2910	2910	0
205	20241227	154700	135172280	2910	2910	2910	2910	0
206	20241227	154600	135172280	2910	2910	2910	2910	0
207	20241227	154500	135172280	2910	2910	2910	2910	0
208	20241227	154400	135172280	2910	2910	2910	2910	0
209	20241227	154300	135172280	2910	2910	2910	2910	0
210	20241227	154200	135172280	2910	2910	2910	2910	0
211	20241227	154100	135172280	2910	2910	2910	2910	0
212	20241227	154000	135172280	2910	2910	2910	2910	819
213	20241227	153900	135172280	2910	2910	2910	2910	0
214	20241227	153800	135172280	2910	2910	2910	2910	0
215	20241227	153700	135172280	2910	2910	2910	2910	0
216	20241227	153600	135172280	2910	2910	2910	2910	0
217	20241227	153500	135172280	2910	2910	2910	2910	0
218	20241227	153400	135172280	2910	2910	2910	2910	0
219	20241227	153300	135172280	2910	2910	2910	2910	0
220	20241227	153200	135172280	2910	2910	2910	2910	0
221	20241227	153100	135172280	2910	2910	2910	2910	0
222	20241227	153000	135172280	2910	2910	2910	2910	819
223	20241227	152900	132788990	2935	2935	2935	2935	0
224	20241227	152800	132788990	2935	2935	2935	2935	0
225	20241227	152700	132788990	2935	2935	2935	2935	0
226	20241227	152600	132788990	2935	2935	2935	2935	0
227	20241227	152500	132788990	2935	2935	2935	2935	0
228	20241227	152400	132788990	2935	2935	2935	2935	0
229	20241227	152300	132788990	2935	2935	2935	2935	0
230	20241227	152200	132788990	2935	2935	2935	2935	0
231	20241227	152100	132788990	2935	2935	2935	2935	0
232	20241227	152000	132788990	2935	2935	2935	2935	0
233	20241227	151900	132788990	2935	2930	2935	2930	47
234	20241227	151800	132651105	2930	2920	2930	2920	708
235	20241227	151700	130582765	2910	2910	2910	2910	500
236	20241227	151600	129127765	2910	2915	2915	2910	50
237	20241227	151500	128982260	2910	2910	2910	2910	0
238	20241227	151400	128982260	2910	2910	2910	2910	0
239	20241227	151300	128982260	2910	2915	2915	2910	15
240	20241227	151200	128938560	2910	2915	2915	2910	61
241	20241227	151100	128761045	2915	2915	2915	2915	0
242	20241227	151000	128761045	2915	2915	2915	2915	0
243	20241227	150900	128761045	2915	2915	2915	2915	272
244	20241227	150800	127968165	2930	2930	2930	2930	2
245	20241227	150700	127962305	2915	2920	2920	2915	10
246	20241227	150600	127933135	2910	2910	2910	2910	0
247	20241227	150500	127933135	2910	2910	2910	2910	0
248	20241227	150400	127933135	2910	2910	2910	2910	0
249	20241227	150300	127933135	2910	2910	2910	2910	0
250	20241227	150200	127933135	2910	2910	2910	2910	0
251	20241227	150100	127933135	2910	2910	2910	2910	0
252	20241227	150000	127933135	2910	2910	2910	2910	0
253	20241227	145900	127933135	2910	2910	2910	2910	0
254	20241227	145800	127933135	2910	2910	2910	2910	0
255	20241227	145700	127933135	2910	2910	2910	2910	0
256	20241227	145600	127933135	2910	2910	2910	2910	0
257	20241227	145500	127933135	2910	2910	2910	2910	0
258	20241227	145400	127933135	2910	2910	2910	2910	0
259	20241227	145300	127933135	2910	2925	2925	2910	500
260	20241227	145200	126474910	2925	2925	2925	2925	0
261	20241227	145100	126474910	2925	2925	2925	2925	76
262	20241227	145000	126252610	2925	2925	2925	2925	331
263	20241227	144900	125284435	2930	2930	2930	2930	0
264	20241227	144800	125284435	2930	2930	2930	2930	0
265	20241227	144700	125284435	2930	2930	2930	2930	0
266	20241227	144600	125284435	2930	2930	2930	2930	0
267	20241227	144500	125284435	2930	2930	2930	2930	0
268	20241227	144400	125284435	2930	2930	2930	2930	0
269	20241227	144300	125284435	2930	2930	2930	2930	95
270	20241227	144200	125006085	2930	2930	2930	2930	0
271	20241227	144100	125006085	2930	2930	2930	2930	0
272	20241227	144000	125006085	2930	2930	2930	2930	0
273	20241227	143900	125006085	2930	2930	2930	2930	0
274	20241227	143800	125006085	2930	2930	2930	2930	0
275	20241227	143700	125006085	2930	2930	2930	2930	0
276	20241227	143600	125006085	2930	2930	2930	2930	0
277	20241227	143500	125006085	2930	2930	2930	2930	0
278	20241227	143400	125006085	2930	2930	2930	2930	0
279	20241227	143300	125006085	2930	2930	2930	2930	5
280	20241227	143200	124991435	2930	2930	2930	2930	0
281	20241227	143100	124991435	2930	2930	2930	2930	63
282	20241227	143000	124806845	2935	2935	2935	2935	0
283	20241227	142900	124806845	2935	2935	2935	2935	0
284	20241227	142800	124806845	2935	2935	2935	2935	0
285	20241227	142700	124806845	2935	2935	2935	2935	0
286	20241227	142600	124806845	2935	2935	2935	2935	0
287	20241227	142500	124806845	2935	2935	2935	2935	0
288	20241227	142400	124806845	2935	2935	2935	2935	7
289	20241227	142300	124786300	2935	2935	2935	2935	0
290	20241227	142200	124786300	2935	2935	2935	2935	136
291	20241227	142100	124387140	2935	2935	2935	2935	0
292	20241227	142000	124387140	2935	2935	2935	2935	0
293	20241227	141900	124387140	2935	2935	2935	2935	3
294	20241227	141800	124378335	2935	2935	2935	2935	0
295	20241227	141700	124378335	2935	2935	2935	2935	0
296	20241227	141600	124378335	2935	2935	2935	2935	0
297	20241227	141500	124378335	2935	2935	2935	2935	0
298	20241227	141400	124378335	2935	2935	2935	2935	0
299	20241227	141300	124378335	2935	2935	2935	2935	0
300	20241227	141200	124378335	2935	2935	2935	2935	0
301	20241227	141100	124378335	2935	2935	2935	2935	17
302	20241227	141000	124328440	2935	2935	2935	2935	0
303	20241227	140900	124328440	2935	2935	2935	2935	0
304	20241227	140800	124328440	2935	2935	2935	2935	0
305	20241227	140700	124328440	2935	2935	2935	2935	0
306	20241227	140600	124328440	2935	2935	2935	2935	0
307	20241227	140500	124328440	2935	2935	2935	2935	0
308	20241227	140400	124328440	2935	2935	2935	2935	0
309	20241227	140300	124328440	2935	2935	2935	2935	0
310	20241227	140200	124328440	2935	2935	2935	2935	0
311	20241227	140100	124328440	2935	2935	2935	2935	0
312	20241227	140000	124328440	2935	2935	2935	2935	0
313	20241227	135900	124328440	2935	2935	2935	2935	0
314	20241227	135800	124328440	2935	2935	2935	2935	0
315	20241227	135700	124328440	2935	2935	2935	2935	0
316	20241227	135600	124328440	2935	2935	2935	2935	50
317	20241227	135500	124181690	2940	2940	2940	2940	0
318	20241227	135400	124181690	2940	2940	2940	2940	0
319	20241227	135300	124181690	2940	2940	2940	2940	0
320	20241227	135200	124181690	2940	2940	2940	2940	10
321	20241227	135100	124152290	2940	2925	2940	2915	1293
322	20241227	135000	120377210	2960	2940	2960	2940	72
323	20241227	134900	120164790	2960	2960	2960	2960	1
324	20241227	134800	120161830	2930	2925	2970	2925	1297
325	20241227	134700	116352385	2925	2925	2925	2925	1
326	20241227	134600	116349460	2920	2920	2920	2920	0
327	20241227	134500	116349460	2920	2920	2920	2920	0
328	20241227	134400	116349460	2920	2905	2920	2905	614
329	20241227	134300	114561625	2910	2910	2910	2910	2
330	20241227	134200	114555805	2915	2915	2915	2915	0
331	20241227	134100	114555805	2915	2915	2915	2915	0
332	20241227	134000	114555805	2915	2915	2915	2915	0
333	20241227	133900	114555805	2915	2910	2915	2910	8
334	20241227	133800	114532490	2910	2910	2910	2910	0
335	20241227	133700	114532490	2910	2910	2910	2910	1
336	20241227	133600	114529580	2900	2905	2910	2900	160
337	20241227	133500	114065000	2905	2905	2905	2905	1
338	20241227	133400	114062095	2905	2905	2905	2905	38
339	20241227	133300	113951705	2900	2900	2900	2900	287
340	20241227	133200	113119405	2900	2900	2900	2900	10
341	20241227	133100	113090405	2895	2895	2895	2895	0
342	20241227	133000	113090405	2895	2895	2895	2895	0
343	20241227	132900	113090405	2895	2895	2895	2895	41
344	20241227	132800	112971710	2895	2895	2895	2895	4
345	20241227	132700	112960130	2895	2895	2895	2895	0
346	20241227	132600	112960130	2895	2895	2895	2895	4
347	20241227	132500	112948550	2895	2895	2895	2895	0
348	20241227	132400	112948550	2895	2895	2895	2895	1
349	20241227	132300	112945655	2890	2890	2890	2890	60
350	20241227	132200	112772255	2895	2900	2900	2895	909
351	20241227	132100	110140685	2900	2900	2900	2900	17
352	20241227	132000	110091385	2900	2900	2900	2900	3
353	20241227	131900	110082685	2905	2905	2905	2905	0
354	20241227	131800	110082685	2905	2905	2905	2905	0
355	20241227	131700	110082685	2905	2905	2905	2905	1
356	20241227	131600	110079780	2890	2890	2890	2890	0
357	20241227	131500	110079780	2890	2890	2890	2890	19
358	20241227	131400	110024870	2895	2895	2895	2895	0
359	20241227	131300	110024870	2895	2895	2895	2895	0
360	20241227	131200	110024870	2895	2895	2895	2895	0
361	20241227	131100	110024870	2895	2895	2895	2895	0
362	20241227	131000	110024870	2895	2895	2895	2895	0
363	20241227	130900	110024870	2895	2895	2895	2895	0
364	20241227	130800	110024870	2895	2900	2900	2895	158
365	20241227	130700	109567410	2900	2900	2900	2900	0
366	20241227	130600	109567410	2900	2900	2900	2900	0
367	20241227	130500	109567410	2900	2900	2900	2900	0
368	20241227	130400	109567410	2900	2900	2900	2900	0
369	20241227	130300	109567410	2900	2900	2900	2900	0
370	20241227	130200	109567410	2900	2900	2900	2900	0
371	20241227	130100	109567410	2900	2900	2900	2900	101
372	20241227	130000	109274510	2905	2905	2905	2905	0
373	20241227	125900	109274510	2905	2905	2905	2905	0
374	20241227	125800	109274510	2905	2905	2905	2905	16
375	20241227	125700	109228030	2905	2900	2905	2900	2157
376	20241227	125600	102972725	2905	2905	2905	2905	0
377	20241227	125500	102972725	2905	2905	2905	2905	1
378	20241227	125400	102969820	2900	2900	2900	2900	9
379	20241227	125300	102943720	2900	2900	2900	2900	0
380	20241227	125200	102943720	2900	2900	2900	2900	0
381	20241227	125100	102943720	2900	2900	2900	2900	1
382	20241227	125000	102940820	2905	2905	2905	2905	0
383	20241227	124900	102940820	2905	2905	2905	2905	0
384	20241227	124800	102940820	2905	2905	2905	2905	0
385	20241227	124700	102940820	2905	2900	2905	2900	74
386	20241227	124600	102726215	2900	2900	2900	2900	1
387	20241227	124500	102723315	2900	2900	2900	2900	1
388	20241227	124400	102720415	2890	2890	2890	2890	0
389	20241227	124300	102720415	2890	2895	2895	2890	26
390	20241227	124200	102645250	2900	2900	2900	2900	0
391	20241227	124100	102645250	2900	2900	2900	2900	0
392	20241227	124000	102645250	2900	2900	2900	2900	0
393	20241227	123900	102645250	2900	2900	2900	2900	0
394	20241227	123800	102645250	2900	2900	2900	2900	1
395	20241227	123700	102642350	2895	2895	2895	2895	85
396	20241227	123600	102396275	2895	2895	2895	2895	0
397	20241227	123500	102396275	2895	2895	2895	2895	206
398	20241227	123400	101799905	2890	2890	2890	2890	0
399	20241227	123300	101799905	2890	2890	2890	2890	308
400	20241227	123200	100909785	2890	2890	2890	2890	0
401	20241227	123100	100909785	2890	2890	2890	2890	0
402	20241227	123000	100909785	2890	2890	2890	2890	0
403	20241227	122900	100909785	2890	2890	2890	2890	2
404	20241227	122800	100904005	2890	2890	2890	2890	33
405	20241227	122700	100808635	2890	2890	2890	2890	0
406	20241227	122600	100808635	2890	2890	2890	2890	14
407	20241227	122500	100768175	2890	2890	2890	2890	0
408	20241227	122400	100768175	2890	2890	2890	2890	0
409	20241227	122300	100768175	2890	2890	2890	2890	1
410	20241227	122200	100765285	2885	2885	2885	2885	0
411	20241227	122100	100765285	2885	2885	2885	2885	391
412	20241227	122000	99637250	2885	2885	2885	2885	44
413	20241227	121900	99510310	2885	2885	2885	2885	18
414	20241227	121800	99458380	2890	2885	2890	2885	2
415	20241227	121700	99452605	2890	2890	2890	2890	0
416	20241227	121600	99452605	2890	2890	2890	2890	1
417	20241227	121500	99449715	2895	2890	2895	2890	25
418	20241227	121400	99377460	2890	2890	2890	2890	0
419	20241227	121300	99377460	2890	2880	2890	2880	2
420	20241227	121200	99371690	2885	2885	2885	2885	8
421	20241227	121100	99348610	2885	2885	2885	2885	0
422	20241227	121000	99348610	2885	2885	2885	2885	0
423	20241227	120900	99348610	2885	2885	2885	2885	0
424	20241227	120800	99348610	2885	2880	2885	2880	64
425	20241227	120700	99164120	2885	2885	2885	2880	165
426	20241227	120600	98688795	2885	2885	2885	2885	16
427	20241227	120500	98642635	2885	2885	2885	2885	100
428	20241227	120400	98354135	2885	2890	2890	2885	425
429	20241227	120300	97126640	2890	2890	2890	2890	0
430	20241227	120200	97126640	2890	2890	2890	2890	0
431	20241227	120100	97126640	2890	2895	2895	2890	164
432	20241227	120000	96652655	2895	2895	2895	2895	3
433	20241227	115900	96643970	2900	2905	2905	2900	2
434	20241227	115800	96638165	2895	2895	2895	2895	16
435	20241227	115700	96591845	2895	2900	2900	2895	426
436	20241227	115600	95358560	2900	2900	2900	2900	0
437	20241227	115500	95358560	2900	2900	2900	2900	352
438	20241227	115400	94337760	2905	2905	2905	2905	1
439	20241227	115300	94334855	2905	2905	2905	2905	0
440	20241227	115200	94334855	2905	2905	2905	2905	0
441	20241227	115100	94334855	2905	2905	2905	2905	0
442	20241227	115000	94334855	2905	2905	2905	2905	0
443	20241227	114900	94334855	2905	2905	2905	2905	0
444	20241227	114800	94334855	2905	2905	2905	2905	0
445	20241227	114700	94334855	2905	2905	2905	2905	0
446	20241227	114600	94334855	2905	2905	2905	2905	0
447	20241227	114500	94334855	2905	2905	2905	2905	0
448	20241227	114400	94334855	2905	2900	2905	2895	11
449	20241227	114300	94302990	2905	2905	2905	2905	2
450	20241227	114200	94297180	2900	2900	2900	2900	1
451	20241227	114100	94294280	2900	2900	2900	2900	0
452	20241227	114000	94294280	2900	2900	2900	2900	0
453	20241227	113900	94294280	2900	2900	2900	2900	143
454	20241227	113800	93879580	2900	2905	2905	2900	816
455	20241227	113700	91513175	2905	2905	2905	2905	30
456	20241227	113600	91426025	2905	2905	2905	2905	0
457	20241227	113500	91426025	2905	2905	2905	2905	30
458	20241227	113400	91338875	2905	2905	2905	2905	0
459	20241227	113300	91338875	2905	2905	2905	2905	1
460	20241227	113200	91335970	2905	2905	2905	2905	0
461	20241227	113100	91335970	2905	2915	2920	2905	11
462	20241227	113000	91303930	2905	2905	2905	2905	0
463	20241227	112900	91303930	2905	2905	2905	2905	1
464	20241227	112800	91301025	2920	2920	2920	2920	4
465	20241227	112700	91289345	2900	2900	2900	2900	126
466	20241227	112600	90923945	2905	2920	2920	2905	222
467	20241227	112500	90279005	2925	2925	2925	2925	0
468	20241227	112400	90279005	2925	2925	2925	2925	0
469	20241227	112300	90279005	2925	2925	2925	2925	0
470	20241227	112200	90279005	2925	2925	2925	2925	704
471	20241227	112100	88219805	2930	2930	2930	2930	1
472	20241227	112000	88216875	2935	2945	2945	2935	53
473	20241227	111900	88060965	2945	2945	2945	2945	0
474	20241227	111800	88060965	2945	2975	2980	2945	54
475	20241227	111700	87901615	2945	2945	2975	2945	361
476	20241227	111600	86837810	2945	2955	2975	2930	1452
477	20241227	111500	82546775	2955	2940	2955	2920	599
478	20241227	111400	80783255	2915	2930	2945	2915	187
479	20241227	111300	80237565	2930	2930	2930	2930	6
480	20241227	111200	80219985	2905	2905	2905	2905	0
481	20241227	111100	80219985	2905	2905	2905	2905	180
482	20241227	111000	79697085	2905	2900	2945	2900	966
483	20241227	110900	76874290	2890	2895	2895	2890	1578
484	20241227	110800	72308020	2895	2895	2895	2895	185
485	20241227	110700	71772445	2895	2895	2895	2895	113
486	20241227	110600	71445310	2900	2905	2905	2900	6422
487	20241227	110500	52817235	2910	2910	2910	2910	50
488	20241227	110400	52671735	2910	2910	2910	2910	0
489	20241227	110300	52671735	2910	2910	2910	2910	6
490	20241227	110200	52654275	2910	2915	2915	2910	2076
491	20241227	110100	46606035	2920	2920	2920	2920	17
492	20241227	110000	46556395	2920	2930	2930	2920	888
493	20241227	105900	43961835	2925	2925	2925	2925	0
494	20241227	105800	43961835	2925	2935	2935	2925	2366
495	20241227	105700	37037005	2935	2935	2935	2935	0
496	20241227	105600	37037005	2935	2935	2935	2935	0
497	20241227	105500	37037005	2935	2935	2935	2935	0
498	20241227	105400	37037005	2935	2935	2935	2935	150
499	20241227	105300	36596755	2935	2930	2975	2930	808
500	20241227	105200	34209125	2930	2930	2930	2930	0
501	20241227	105100	34209125	2930	2930	2930	2930	365
502	20241227	105000	33139675	2935	2935	2935	2935	0
503	20241227	104900	33139675	2935	2935	2935	2935	0
504	20241227	104800	33139675	2935	2935	2935	2935	0
505	20241227	104700	33139675	2935	2935	2935	2935	1
506	20241227	104600	33136740	2930	2930	2930	2930	150
507	20241227	104500	32697240	2930	2930	2930	2930	200
508	20241227	104400	32111240	2935	2935	2935	2935	261
509	20241227	104300	31345205	2940	2940	2940	2940	1
510	20241227	104200	31342265	2940	2940	2940	2940	0
511	20241227	104100	31342265	2940	2945	2945	2940	142
512	20241227	104000	30924760	2950	2950	2950	2950	0
513	20241227	103900	30924760	2950	2950	2950	2950	1
514	20241227	103800	30921810	2950	2950	2950	2950	0
515	20241227	103700	30921810	2950	2950	2950	2950	1
516	20241227	103600	30918860	2950	2955	2955	2950	12
517	20241227	103500	30883455	2955	2950	2955	2950	8
518	20241227	103400	30859830	2950	2950	2955	2950	172
519	20241227	103300	30352380	2950	2950	2950	2950	40
520	20241227	103200	30234380	2945	2945	2945	2945	0
521	20241227	103100	30234380	2945	2945	2945	2945	0
522	20241227	103000	30234380	2945	2945	2945	2945	10
523	20241227	102900	30204930	2940	2940	2940	2940	0
524	20241227	102800	30204930	2940	2940	2940	2940	0
525	20241227	102700	30204930	2940	2940	2940	2940	0
526	20241227	102600	30204930	2940	2940	2940	2940	0
527	20241227	102500	30204930	2940	2945	2945	2940	51
528	20241227	102400	30054920	2950	2950	2950	2950	0
529	20241227	102300	30054920	2950	2950	2950	2950	0
530	20241227	102200	30054920	2950	2955	2955	2950	146
531	20241227	102100	29624200	2960	2960	2960	2960	0
532	20241227	102000	29624200	2960	2960	2960	2960	60
533	20241227	101900	29446600	2960	2955	2960	2955	11
534	20241227	101800	29414090	2950	2950	2950	2950	0
535	20241227	101700	29414090	2950	2950	2950	2950	0
536	20241227	101600	29414090	2950	2950	2950	2950	1
537	20241227	101500	29411140	2960	2955	2960	2955	1001
538	20241227	101400	26448805	2955	2960	2960	2955	7
539	20241227	101300	26428110	2960	2960	2960	2960	0
540	20241227	101200	26428110	2960	2960	2960	2960	78
541	20241227	101100	26197230	2960	2955	2960	2955	193
542	20241227	101000	25626900	2955	2955	2955	2955	14
543	20241227	100900	25585530	2955	2945	2955	2945	806
544	20241227	100800	23208960	2950	2950	2950	2950	1
545	20241227	100700	23206010	2950	2950	2950	2950	0
546	20241227	100600	23206010	2950	2950	2950	2950	0
547	20241227	100500	23206010	2950	2950	2950	2950	0
548	20241227	100400	23206010	2950	2950	2950	2950	0
549	20241227	100300	23206010	2950	2950	2950	2950	6
550	20241227	100200	23188310	2950	2945	2950	2945	61
551	20241227	100100	23008660	2945	2945	2945	2945	3
552	20241227	100000	22999825	2945	2945	2945	2945	20
553	20241227	095900	22940925	2945	2945	2945	2945	1
554	20241227	095800	22937980	2930	2930	2930	2930	139
555	20241227	095700	22530710	2940	2940	2940	2940	11
556	20241227	095600	22498370	2940	2940	2940	2940	0
557	20241227	095500	22498370	2940	2935	2940	2935	42
558	20241227	095400	22375000	2925	2930	2930	2925	2
559	20241227	095300	22369145	2935	2930	2935	2930	6
560	20241227	095200	22351560	2925	2920	2925	2920	70
561	20241227	095100	22146910	2920	2920	2920	2920	0
562	20241227	095000	22146910	2920	2920	2920	2920	300
563	20241227	094900	21270910	2920	2920	2920	2920	100
564	20241227	094800	20978910	2925	2925	2925	2920	312
565	20241227	094700	20066805	2920	2930	2930	2920	100
566	20241227	094600	19774710	2925	2925	2925	2925	140
567	20241227	094500	19365210	2925	2925	2925	2925	0
568	20241227	094400	19365210	2925	2930	2930	2925	57
569	20241227	094300	19198380	2925	2925	2925	2925	0
570	20241227	094200	19198380	2925	2925	2925	2925	0
571	20241227	094100	19198380	2925	2925	2925	2925	0
572	20241227	094000	19198380	2925	2950	2950	2925	161
573	20241227	093900	18726875	2950	2945	2950	2945	103
574	20241227	093800	18423535	2945	2945	2945	2945	14
575	20241227	093700	18382305	2945	2945	2945	2945	0
576	20241227	093600	18382305	2945	2945	2945	2945	6
577	20241227	093500	18364635	2945	2945	2945	2945	34
578	20241227	093400	18264505	2945	2945	2945	2945	10
579	20241227	093300	18235055	2945	2945	2945	2945	10
580	20241227	093200	18205605	2945	2945	2945	2945	8
581	20241227	093100	18182045	2945	2935	2945	2925	180
582	20241227	093000	17655115	2945	2945	2945	2945	1
583	20241227	092900	17652170	2935	2935	2935	2935	1
584	20241227	092800	17649235	2935	2935	2935	2935	25
585	20241227	092700	17575860	2935	2935	2935	2935	0
586	20241227	092600	17575860	2935	2930	2935	2930	220
587	20241227	092500	16931155	2930	2930	2930	2930	0
588	20241227	092400	16931155	2930	2930	2930	2930	1
589	20241227	092300	16928225	2930	2930	2930	2930	8
590	20241227	092200	16904785	2925	2925	2925	2925	0
591	20241227	092100	16904785	2925	2935	2935	2925	558
592	20241227	092000	15272375	2940	2940	2940	2940	1
593	20241227	091900	15269435	2940	2940	2940	2940	0
594	20241227	091800	15269435	2940	2940	2940	2940	3
595	20241227	091700	15260615	2935	2935	2935	2935	0
596	20241227	091600	15260615	2935	2930	2935	2930	38
597	20241227	091500	15149115	2930	2925	2930	2925	484
598	20241227	091400	13733410	2930	2930	2930	2930	0
599	20241227	091300	13733410	2930	2930	2930	2925	255
600	20241227	091200	12986510	2930	2930	2930	2930	1006
601	20241227	091100	10038930	2925	2945	2945	2925	2198
602	20241227	091000	3604555	2945	2950	2950	2945	155
603	20241227	090900	3147555	2965	2965	2965	2965	1
604	20241227	090800	3144590	2950	2950	2950	2950	0
605	20241227	090700	3144590	2950	2950	2950	2950	0
606	20241227	090600	3144590	2950	2950	2950	2950	60
607	20241227	090500	2967590	2950	2955	2955	2950	196
608	20241227	090400	2389325	2990	2990	2990	2990	0
609	20241227	090300	2389325	2990	2990	2990	2990	0
610	20241227	090200	2389325	2990	2985	2990	2985	549
611	20241227	090100	750555	2985	2960	2985	2960	10
612	20241227	090000	720780	2930	2930	2930	2930	246