KissMeData/187270/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	203400	42972285	2940	2940	2940	2940	358
3	20241227	203300	42972285	2940	2940	2940	2940	0
4	20241227	203200	42972285	2940	2940	2940	2940	0
5	20241227	203100	42972285	2940	2940	2940	2940	0
6	20241227	203000	42972285	2940	2940	2940	2940	0
7	20241227	202900	42972285	2940	2940	2940	2940	0
8	20241227	202800	42972285	2940	2940	2940	2940	0
9	20241227	202700	42972285	2940	2940	2940	2940	0
10	20241227	202600	42972285	2940	2940	2940	2940	0
11	20241227	202500	42972285	2940	2940	2940	2940	0
12	20241227	202400	42972285	2940	2940	2940	2940	0
13	20241227	202300	42972285	2940	2940	2940	2940	0
14	20241227	202200	42972285	2940	2940	2940	2940	0
15	20241227	202100	42972285	2940	2940	2940	2940	0
16	20241227	202000	42972285	2940	2940	2940	2940	0
17	20241227	201900	42972285	2940	2940	2940	2940	0
18	20241227	201800	42972285	2940	2940	2940	2940	0
19	20241227	201700	42972285	2940	2940	2940	2940	0
20	20241227	201600	42972285	2940	2940	2940	2940	0
21	20241227	201500	42972285	2940	2940	2940	2940	0
22	20241227	201400	42972285	2940	2940	2940	2940	0
23	20241227	201300	42972285	2940	2940	2940	2940	0
24	20241227	201200	42972285	2940	2940	2940	2940	0
25	20241227	201100	42972285	2940	2940	2940	2940	0
26	20241227	201000	42972285	2940	2940	2940	2940	0
27	20241227	200900	42972285	2940	2940	2940	2940	0
28	20241227	200800	42972285	2940	2940	2940	2940	0
29	20241227	200700	42972285	2940	2940	2940	2940	0
30	20241227	200600	42972285	2940	2940	2940	2940	0
31	20241227	200500	42972285	2940	2940	2940	2940	0
32	20241227	200400	42972285	2940	2940	2940	2940	358
33	20241227	200300	42972285	2940	2940	2940	2940	0
34	20241227	200200	42972285	2940	2940	2940	2940	0
35	20241227	200100	42972285	2940	2940	2940	2940	0
36	20241227	200000	42972285	2940	2940	2940	2940	0
37	20241227	195900	42972285	2940	2940	2940	2940	0
38	20241227	195800	42972285	2940	2940	2940	2940	0
39	20241227	195700	42972285	2940	2940	2940	2940	0
40	20241227	195600	42972285	2940	2940	2940	2940	0
41	20241227	195500	42972285	2940	2940	2940	2940	0
42	20241227	195400	42972285	2940	2940	2940	2940	0
43	20241227	195300	42972285	2940	2940	2940	2940	0
44	20241227	195200	42972285	2940	2940	2940	2940	0
45	20241227	195100	42972285	2940	2940	2940	2940	0
46	20241227	195000	42972285	2940	2940	2940	2940	0
47	20241227	194900	42972285	2940	2940	2940	2940	0
48	20241227	194800	42972285	2940	2940	2940	2940	0
49	20241227	194700	42972285	2940	2940	2940	2940	0
50	20241227	194600	42972285	2940	2940	2940	2940	0
51	20241227	194500	42972285	2940	2940	2940	2940	0
52	20241227	194400	42972285	2940	2940	2940	2940	0
53	20241227	194300	42972285	2940	2940	2940	2940	0
54	20241227	194200	42972285	2940	2940	2940	2940	0
55	20241227	194100	42972285	2940	2940	2940	2940	0
56	20241227	194000	42972285	2940	2940	2940	2940	0
57	20241227	193900	42972285	2940	2940	2940	2940	0
58	20241227	193800	42972285	2940	2940	2940	2940	0
59	20241227	193700	42972285	2940	2940	2940	2940	0
60	20241227	193600	42972285	2940	2940	2940	2940	0
61	20241227	193500	42972285	2940	2940	2940	2940	0
62	20241227	193400	42972285	2940	2940	2940	2940	358
63	20241227	193300	42972285	2940	2940	2940	2940	0
64	20241227	193200	42972285	2940	2940	2940	2940	0
65	20241227	193100	42972285	2940	2940	2940	2940	0
66	20241227	193000	42972285	2940	2940	2940	2940	0
67	20241227	192900	42972285	2940	2940	2940	2940	0
68	20241227	192800	42972285	2940	2940	2940	2940	0
69	20241227	192700	42972285	2940	2940	2940	2940	0
70	20241227	192600	42972285	2940	2940	2940	2940	0
71	20241227	192500	42972285	2940	2940	2940	2940	0
72	20241227	192400	42972285	2940	2940	2940	2940	0
73	20241227	192300	42972285	2940	2940	2940	2940	0
74	20241227	192200	42972285	2940	2940	2940	2940	0
75	20241227	192100	42972285	2940	2940	2940	2940	0
76	20241227	192000	42972285	2940	2940	2940	2940	0
77	20241227	191900	42972285	2940	2940	2940	2940	0
78	20241227	191800	42972285	2940	2940	2940	2940	0
79	20241227	191700	42972285	2940	2940	2940	2940	0
80	20241227	191600	42972285	2940	2940	2940	2940	0
81	20241227	191500	42972285	2940	2940	2940	2940	0
82	20241227	191400	42972285	2940	2940	2940	2940	0
83	20241227	191300	42972285	2940	2940	2940	2940	0
84	20241227	191200	42972285	2940	2940	2940	2940	0
85	20241227	191100	42972285	2940	2940	2940	2940	0
86	20241227	191000	42972285	2940	2940	2940	2940	0
87	20241227	190900	42972285	2940	2940	2940	2940	0
88	20241227	190800	42972285	2940	2940	2940	2940	0
89	20241227	190700	42972285	2940	2940	2940	2940	0
90	20241227	190600	42972285	2940	2940	2940	2940	0
91	20241227	190500	42972285	2940	2940	2940	2940	0
92	20241227	190400	42972285	2940	2940	2940	2940	358
93	20241227	190300	42972285	2940	2940	2940	2940	0
94	20241227	190200	42972285	2940	2940	2940	2940	0
95	20241227	190100	42972285	2940	2940	2940	2940	0
96	20241227	190000	42972285	2940	2940	2940	2940	0
97	20241227	185900	42972285	2940	2940	2940	2940	0
98	20241227	185800	42972285	2940	2940	2940	2940	0
99	20241227	185700	42972285	2940	2940	2940	2940	0
100	20241227	185600	42972285	2940	2940	2940	2940	0
101	20241227	185500	42972285	2940	2940	2940	2940	0
102	20241227	185400	42972285	2940	2940	2940	2940	0
103	20241227	185300	42972285	2940	2940	2940	2940	0
104	20241227	185200	42972285	2940	2940	2940	2940	0
105	20241227	185100	42972285	2940	2940	2940	2940	0
106	20241227	185000	42972285	2940	2940	2940	2940	0
107	20241227	184900	42972285	2940	2940	2940	2940	0
108	20241227	184800	42972285	2940	2940	2940	2940	0
109	20241227	184700	42972285	2940	2940	2940	2940	0
110	20241227	184600	42972285	2940	2940	2940	2940	0
111	20241227	184500	42972285	2940	2940	2940	2940	0
112	20241227	184400	42972285	2940	2940	2940	2940	0
113	20241227	184300	42972285	2940	2940	2940	2940	0
114	20241227	184200	42972285	2940	2940	2940	2940	0
115	20241227	184100	42972285	2940	2940	2940	2940	0
116	20241227	184000	42972285	2940	2940	2940	2940	0
117	20241227	183900	42972285	2940	2940	2940	2940	0
118	20241227	183800	42972285	2940	2940	2940	2940	0
119	20241227	183700	42972285	2940	2940	2940	2940	0
120	20241227	183600	42972285	2940	2940	2940	2940	0
121	20241227	183500	42972285	2940	2940	2940	2940	0
122	20241227	183400	42972285	2940	2940	2940	2940	358
123	20241227	183300	42972285	2940	2940	2940	2940	0
124	20241227	183200	42972285	2940	2940	2940	2940	0
125	20241227	183100	42972285	2940	2940	2940	2940	0
126	20241227	183000	42972285	2940	2940	2940	2940	0
127	20241227	182900	42972285	2940	2940	2940	2940	0
128	20241227	182800	42972285	2940	2940	2940	2940	0
129	20241227	182700	42972285	2940	2940	2940	2940	0
130	20241227	182600	42972285	2940	2940	2940	2940	0
131	20241227	182500	42972285	2940	2940	2940	2940	0
132	20241227	182400	42972285	2940	2940	2940	2940	0
133	20241227	182300	42972285	2940	2940	2940	2940	0
134	20241227	182200	42972285	2940	2940	2940	2940	0
135	20241227	182100	42972285	2940	2940	2940	2940	0
136	20241227	182000	42972285	2940	2940	2940	2940	0
137	20241227	181900	42972285	2940	2940	2940	2940	0
138	20241227	181800	42972285	2940	2940	2940	2940	0
139	20241227	181700	42972285	2940	2940	2940	2940	0
140	20241227	181600	42972285	2940	2940	2940	2940	0
141	20241227	181500	42972285	2940	2940	2940	2940	0
142	20241227	181400	42972285	2940	2940	2940	2940	0
143	20241227	181300	42972285	2940	2940	2940	2940	0
144	20241227	181200	42972285	2940	2940	2940	2940	0
145	20241227	181100	42972285	2940	2940	2940	2940	0
146	20241227	181000	42972285	2940	2940	2940	2940	0
147	20241227	180900	42972285	2940	2940	2940	2940	0
148	20241227	180800	42972285	2940	2940	2940	2940	0
149	20241227	180700	42972285	2940	2940	2940	2940	0
150	20241227	180600	42972285	2940	2940	2940	2940	0
151	20241227	180500	42972285	2940	2940	2940	2940	0
152	20241227	180400	42972285	2940	2940	2940	2940	358
153	20241227	180300	42972285	2940	2940	2940	2940	0
154	20241227	180200	42972285	2940	2940	2940	2940	0
155	20241227	180100	42972285	2940	2940	2940	2940	0
156	20241227	180000	42972285	2940	2940	2940	2940	0
157	20241227	175900	42972285	2940	2940	2940	2940	0
158	20241227	175800	42972285	2940	2940	2940	2940	0
159	20241227	175700	42972285	2940	2940	2940	2940	0
160	20241227	175600	42972285	2940	2940	2940	2940	0
161	20241227	175500	42972285	2940	2940	2940	2940	0
162	20241227	175400	42972285	2940	2940	2940	2940	0
163	20241227	175300	42972285	2940	2940	2940	2940	0
164	20241227	175200	42972285	2940	2940	2940	2940	0
165	20241227	175100	42972285	2940	2940	2940	2940	0
166	20241227	175000	42972285	2940	2940	2940	2940	0
167	20241227	174900	42972285	2940	2940	2940	2940	0
168	20241227	174800	42972285	2940	2940	2940	2940	0
169	20241227	174700	42972285	2940	2940	2940	2940	0
170	20241227	174600	42972285	2940	2940	2940	2940	0
171	20241227	174500	42972285	2940	2940	2940	2940	0
172	20241227	174400	42972285	2940	2940	2940	2940	0
173	20241227	174300	42972285	2940	2940	2940	2940	0
174	20241227	174200	42972285	2940	2940	2940	2940	0
175	20241227	174100	42972285	2940	2940	2940	2940	0
176	20241227	174000	42972285	2940	2940	2940	2940	0
177	20241227	173900	42972285	2940	2940	2940	2940	0
178	20241227	173800	42972285	2940	2940	2940	2940	0
179	20241227	173700	42972285	2940	2940	2940	2940	0
180	20241227	173600	42972285	2940	2940	2940	2940	0
181	20241227	173500	42972285	2940	2940	2940	2940	0
182	20241227	173400	42972285	2940	2940	2940	2940	358
183	20241227	173300	42972285	2940	2940	2940	2940	0
184	20241227	173200	42972285	2940	2940	2940	2940	0
185	20241227	173100	42972285	2940	2940	2940	2940	0
186	20241227	173000	42972285	2940	2940	2940	2940	0
187	20241227	172900	42972285	2940	2940	2940	2940	0
188	20241227	172800	42972285	2940	2940	2940	2940	0
189	20241227	172700	42972285	2940	2940	2940	2940	0
190	20241227	172600	42972285	2940	2940	2940	2940	0
191	20241227	172500	42972285	2940	2940	2940	2940	0
192	20241227	172400	42972285	2940	2940	2940	2940	0
193	20241227	172300	42972285	2940	2940	2940	2940	0
194	20241227	172200	42972285	2940	2940	2940	2940	0
195	20241227	172100	42972285	2940	2940	2940	2940	0
196	20241227	172000	42972285	2940	2940	2940	2940	0
197	20241227	171900	42972285	2940	2940	2940	2940	0
198	20241227	171800	42972285	2940	2940	2940	2940	0
199	20241227	171700	42972285	2940	2940	2940	2940	0
200	20241227	171600	42972285	2940	2940	2940	2940	0
201	20241227	171500	42972285	2940	2940	2940	2940	0
202	20241227	171400	42972285	2940	2940	2940	2940	0
203	20241227	171300	42972285	2940	2940	2940	2940	0
204	20241227	171200	42972285	2940	2940	2940	2940	0
205	20241227	171100	42972285	2940	2940	2940	2940	0
206	20241227	171000	42972285	2940	2940	2940	2940	0
207	20241227	170900	42972285	2940	2940	2940	2940	0
208	20241227	170800	42972285	2940	2940	2940	2940	0
209	20241227	170700	42972285	2940	2940	2940	2940	0
210	20241227	170600	42972285	2940	2940	2940	2940	0
211	20241227	170500	42972285	2940	2940	2940	2940	0
212	20241227	170400	42972285	2940	2940	2940	2940	358
213	20241227	170300	42972285	2940	2940	2940	2940	0
214	20241227	170200	42972285	2940	2940	2940	2940	0
215	20241227	170100	42972285	2940	2940	2940	2940	0
216	20241227	170000	42972285	2940	2940	2940	2940	0
217	20241227	165900	42972285	2940	2940	2940	2940	0
218	20241227	165800	42972285	2940	2940	2940	2940	0
219	20241227	165700	42972285	2940	2940	2940	2940	0
220	20241227	165600	42972285	2940	2940	2940	2940	0
221	20241227	165500	42972285	2940	2940	2940	2940	0
222	20241227	165400	42972285	2940	2940	2940	2940	0
223	20241227	165300	42972285	2940	2940	2940	2940	0
224	20241227	165200	42972285	2940	2940	2940	2940	0
225	20241227	165100	42972285	2940	2940	2940	2940	0
226	20241227	165000	42972285	2940	2940	2940	2940	0
227	20241227	164900	42972285	2940	2940	2940	2940	0
228	20241227	164800	42972285	2940	2940	2940	2940	0
229	20241227	164700	42972285	2940	2940	2940	2940	0
230	20241227	164600	42972285	2940	2940	2940	2940	0
231	20241227	164500	42972285	2940	2940	2940	2940	0
232	20241227	164400	42972285	2940	2940	2940	2940	0
233	20241227	164300	42972285	2940	2940	2940	2940	0
234	20241227	164200	42972285	2940	2940	2940	2940	0
235	20241227	164100	42972285	2940	2940	2940	2940	0
236	20241227	164000	42972285	2940	2940	2940	2940	0
237	20241227	163900	42972285	2940	2940	2940	2940	0
238	20241227	163800	42972285	2940	2940	2940	2940	0
239	20241227	163700	42972285	2940	2940	2940	2940	0
240	20241227	163600	42972285	2940	2940	2940	2940	0
241	20241227	163500	42972285	2940	2940	2940	2940	0
242	20241227	163400	42972285	2940	2940	2940	2940	358
243	20241227	163300	42972285	2940	2940	2940	2940	0
244	20241227	163200	42972285	2940	2940	2940	2940	0
245	20241227	163100	42972285	2940	2940	2940	2940	0
246	20241227	163000	42972285	2940	2940	2940	2940	0
247	20241227	162900	42972285	2940	2940	2940	2940	0
248	20241227	162800	42972285	2940	2940	2940	2940	0
249	20241227	162700	42972285	2940	2940	2940	2940	0
250	20241227	162600	42972285	2940	2940	2940	2940	0
251	20241227	162500	42972285	2940	2940	2940	2940	0
252	20241227	162400	42972285	2940	2940	2940	2940	0
253	20241227	162300	42972285	2940	2940	2940	2940	0
254	20241227	162200	42972285	2940	2940	2940	2940	0
255	20241227	162100	42972285	2940	2940	2940	2940	0
256	20241227	162000	42972285	2940	2940	2940	2940	0
257	20241227	161900	42972285	2940	2940	2940	2940	0
258	20241227	161800	42972285	2940	2940	2940	2940	0
259	20241227	161700	42972285	2940	2940	2940	2940	0
260	20241227	161600	42972285	2940	2940	2940	2940	0
261	20241227	161500	42972285	2940	2940	2940	2940	0
262	20241227	161400	42972285	2940	2940	2940	2940	0
263	20241227	161300	42972285	2940	2940	2940	2940	0
264	20241227	161200	42972285	2940	2940	2940	2940	0
265	20241227	161100	42972285	2940	2940	2940	2940	0
266	20241227	161000	42972285	2940	2940	2940	2940	0
267	20241227	160900	42972285	2940	2940	2940	2940	0
268	20241227	160800	42972285	2940	2940	2940	2940	0
269	20241227	160700	42972285	2940	2940	2940	2940	0
270	20241227	160600	42972285	2940	2940	2940	2940	0
271	20241227	160500	42972285	2940	2940	2940	2940	0
272	20241227	160400	42972285	2940	2940	2940	2940	358
273	20241227	160300	42972285	2940	2940	2940	2940	0
274	20241227	160200	42972285	2940	2940	2940	2940	0
275	20241227	160100	42972285	2940	2940	2940	2940	0
276	20241227	160000	42972285	2940	2940	2940	2940	0
277	20241227	155900	42972285	2940	2940	2940	2940	0
278	20241227	155800	42972285	2940	2940	2940	2940	0
279	20241227	155700	42972285	2940	2940	2940	2940	0
280	20241227	155600	42972285	2940	2940	2940	2940	0
281	20241227	155500	42972285	2940	2940	2940	2940	0
282	20241227	155400	42972285	2940	2940	2940	2940	0
283	20241227	155300	42972285	2940	2940	2940	2940	0
284	20241227	155200	42972285	2940	2940	2940	2940	0
285	20241227	155100	42972285	2940	2940	2940	2940	0
286	20241227	155000	42972285	2940	2940	2940	2940	0
287	20241227	154900	42972285	2940	2940	2940	2940	0
288	20241227	154800	42972285	2940	2940	2940	2940	0
289	20241227	154700	42972285	2940	2940	2940	2940	0
290	20241227	154600	42972285	2940	2940	2940	2940	0
291	20241227	154500	42972285	2940	2940	2940	2940	0
292	20241227	154400	42972285	2940	2940	2940	2940	0
293	20241227	154300	42972285	2940	2940	2940	2940	0
294	20241227	154200	42972285	2940	2940	2940	2940	0
295	20241227	154100	42972285	2940	2940	2940	2940	0
296	20241227	154000	42972285	2940	2940	2940	2940	0
297	20241227	153900	42972285	2940	2940	2940	2940	0
298	20241227	153800	42972285	2940	2940	2940	2940	0
299	20241227	153700	42972285	2940	2940	2940	2940	0
300	20241227	153600	42972285	2940	2940	2940	2940	0
301	20241227	153500	42972285	2940	2940	2940	2940	0
302	20241227	153400	42972285	2940	2940	2940	2940	358
303	20241227	153300	42972285	2940	2940	2940	2940	0
304	20241227	153200	42972285	2940	2940	2940	2940	0
305	20241227	153100	42972285	2940	2940	2940	2940	0
306	20241227	153000	42972285	2940	2940	2940	2940	358
307	20241227	152900	41919765	2940	2940	2940	2940	0
308	20241227	152800	41919765	2940	2940	2940	2940	0
309	20241227	152700	41919765	2940	2940	2940	2940	0
310	20241227	152600	41919765	2940	2940	2940	2940	0
311	20241227	152500	41919765	2940	2940	2940	2940	0
312	20241227	152400	41919765	2940	2940	2940	2940	0
313	20241227	152300	41919765	2940	2940	2940	2940	0
314	20241227	152200	41919765	2940	2940	2940	2940	0
315	20241227	152100	41919765	2940	2940	2940	2940	0
316	20241227	152000	41919765	2940	2940	2940	2940	0
317	20241227	151900	41919765	2940	2940	2940	2940	10
318	20241227	151800	41890365	2945	2945	2945	2945	0
319	20241227	151700	41890365	2945	2945	2945	2945	0
320	20241227	151600	41890365	2945	2945	2945	2945	0
321	20241227	151500	41890365	2945	2945	2945	2945	0
322	20241227	151400	41890365	2945	2945	2945	2945	0
323	20241227	151300	41890365	2945	2945	2945	2945	0
324	20241227	151200	41890365	2945	2945	2945	2945	0
325	20241227	151100	41890365	2945	2945	2945	2945	0
326	20241227	151000	41890365	2945	2945	2945	2945	0
327	20241227	150900	41890365	2945	2945	2945	2945	0
328	20241227	150800	41890365	2945	2945	2945	2945	0
329	20241227	150700	41890365	2945	2945	2945	2945	0
330	20241227	150600	41890365	2945	2945	2945	2945	0
331	20241227	150500	41890365	2945	2945	2945	2945	0
332	20241227	150400	41890365	2945	2945	2945	2945	0
333	20241227	150300	41890365	2945	2945	2945	2945	0
334	20241227	150200	41890365	2945	2945	2945	2945	0
335	20241227	150100	41890365	2945	2945	2945	2945	0
336	20241227	150000	41890365	2945	2945	2945	2945	0
337	20241227	145900	41890365	2945	2945	2945	2945	0
338	20241227	145800	41890365	2945	2945	2945	2945	0
339	20241227	145700	41890365	2945	2945	2945	2945	0
340	20241227	145600	41890365	2945	2945	2945	2945	0
341	20241227	145500	41890365	2945	2945	2945	2945	232
342	20241227	145400	41207125	2945	2945	2945	2945	0
343	20241227	145300	41207125	2945	2945	2945	2945	0
344	20241227	145200	41207125	2945	2945	2945	2945	0
345	20241227	145100	41207125	2945	2945	2945	2945	0
346	20241227	145000	41207125	2945	2945	2945	2945	0
347	20241227	144900	41207125	2945	2945	2945	2945	0
348	20241227	144800	41207125	2945	2945	2945	2945	0
349	20241227	144700	41207125	2945	2945	2945	2945	0
350	20241227	144600	41207125	2945	2945	2945	2945	0
351	20241227	144500	41207125	2945	2945	2945	2945	0
352	20241227	144400	41207125	2945	2945	2945	2945	0
353	20241227	144300	41207125	2945	2945	2945	2945	0
354	20241227	144200	41207125	2945	2945	2945	2945	0
355	20241227	144100	41207125	2945	2930	2945	2930	12
356	20241227	144000	41171915	2920	2920	2920	2920	2
357	20241227	143900	41166075	2920	2920	2920	2920	8
358	20241227	143800	41142715	2920	2920	2920	2920	0
359	20241227	143700	41142715	2920	2920	2920	2920	0
360	20241227	143600	41142715	2920	2920	2920	2920	34
361	20241227	143500	41043435	2920	2920	2920	2920	1
362	20241227	143400	41040515	2885	2885	2885	2885	0
363	20241227	143300	41040515	2885	2885	2885	2885	0
364	20241227	143200	41040515	2885	2885	2885	2885	0
365	20241227	143100	41040515	2885	2885	2885	2885	0
366	20241227	143000	41040515	2885	2890	2890	2885	23
367	20241227	142900	40974080	2915	2915	2915	2915	0
368	20241227	142800	40974080	2915	2915	2915	2915	0
369	20241227	142700	40974080	2915	2915	2915	2915	0
370	20241227	142600	40974080	2915	2915	2915	2915	0
371	20241227	142500	40974080	2915	2915	2915	2915	0
372	20241227	142400	40974080	2915	2915	2915	2915	0
373	20241227	142300	40974080	2915	2915	2915	2915	0
374	20241227	142200	40974080	2915	2915	2915	2915	0
375	20241227	142100	40974080	2915	2915	2915	2915	0
376	20241227	142000	40974080	2915	2915	2915	2915	0
377	20241227	141900	40974080	2915	2915	2915	2915	1
378	20241227	141800	40971165	2890	2880	2890	2880	603
379	20241227	141700	39232080	2875	2875	2875	2875	0
380	20241227	141600	39232080	2875	2875	2875	2875	278
381	20241227	141500	38432830	2875	2875	2875	2875	33
382	20241227	141400	38337955	2865	2865	2865	2865	0
383	20241227	141300	38337955	2865	2865	2865	2865	0
384	20241227	141200	38337955	2865	2865	2865	2865	0
385	20241227	141100	38337955	2865	2865	2865	2865	0
386	20241227	141000	38337955	2865	2865	2865	2865	0
387	20241227	140900	38337955	2865	2865	2865	2865	42
388	20241227	140800	38217625	2870	2870	2870	2870	0
389	20241227	140700	38217625	2870	2870	2870	2870	0
390	20241227	140600	38217625	2870	2870	2870	2870	0
391	20241227	140500	38217625	2870	2870	2870	2870	40
392	20241227	140400	38102825	2865	2865	2865	2865	0
393	20241227	140300	38102825	2865	2860	2865	2855	588
394	20241227	140200	36421475	2855	2855	2855	2855	0
395	20241227	140100	36421475	2855	2855	2855	2855	0
396	20241227	140000	36421475	2855	2870	2870	2855	2020
397	20241227	135900	30643030	2875	2880	2880	2875	557
398	20241227	135800	29041345	2880	2880	2880	2880	0
399	20241227	135700	29041345	2880	2895	2895	2880	691
400	20241227	135600	27045225	2930	2930	2930	2930	0
401	20241227	135500	27045225	2930	2930	2930	2930	0
402	20241227	135400	27045225	2930	2930	2930	2930	0
403	20241227	135300	27045225	2930	2930	2930	2930	0
404	20241227	135200	27045225	2930	2930	2930	2930	0
405	20241227	135100	27045225	2930	2930	2930	2930	0
406	20241227	135000	27045225	2930	2930	2930	2930	0
407	20241227	134900	27045225	2930	2930	2930	2930	0
408	20241227	134800	27045225	2930	2930	2930	2930	0
409	20241227	134700	27045225	2930	2930	2930	2930	0
410	20241227	134600	27045225	2930	2930	2930	2930	0
411	20241227	134500	27045225	2930	2930	2930	2930	0
412	20241227	134400	27045225	2930	2930	2930	2930	0
413	20241227	134300	27045225	2930	2930	2930	2930	0
414	20241227	134200	27045225	2930	2930	2930	2930	0
415	20241227	134100	27045225	2930	2930	2930	2930	0
416	20241227	134000	27045225	2930	2930	2930	2930	0
417	20241227	133900	27045225	2930	2930	2930	2930	0
418	20241227	133800	27045225	2930	2930	2930	2930	0
419	20241227	133700	27045225	2930	2930	2930	2930	0
420	20241227	133600	27045225	2930	2930	2930	2930	0
421	20241227	133500	27045225	2930	2930	2930	2930	0
422	20241227	133400	27045225	2930	2930	2930	2930	0
423	20241227	133300	27045225	2930	2930	2930	2930	0
424	20241227	133200	27045225	2930	2930	2930	2930	0
425	20241227	133100	27045225	2930	2930	2930	2930	0
426	20241227	133000	27045225	2930	2930	2930	2930	0
427	20241227	132900	27045225	2930	2930	2930	2930	0
428	20241227	132800	27045225	2930	2930	2930	2930	0
429	20241227	132700	27045225	2930	2930	2930	2930	0
430	20241227	132600	27045225	2930	2930	2930	2930	1
431	20241227	132500	27042295	2890	2890	2890	2890	4
432	20241227	132400	27030735	2930	2930	2930	2930	0
433	20241227	132300	27030735	2930	2930	2930	2930	0
434	20241227	132200	27030735	2930	2930	2930	2930	0
435	20241227	132100	27030735	2930	2930	2930	2930	0
436	20241227	132000	27030735	2930	2930	2930	2930	0
437	20241227	131900	27030735	2930	2930	2930	2930	0
438	20241227	131800	27030735	2930	2930	2930	2930	0
439	20241227	131700	27030735	2930	2930	2930	2930	1
440	20241227	131600	27027805	2890	2890	2890	2890	0
441	20241227	131500	27027805	2890	2890	2890	2890	0
442	20241227	131400	27027805	2890	2890	2890	2890	0
443	20241227	131300	27027805	2890	2890	2890	2890	0
444	20241227	131200	27027805	2890	2890	2890	2890	0
445	20241227	131100	27027805	2890	2890	2890	2890	0
446	20241227	131000	27027805	2890	2890	2890	2890	0
447	20241227	130900	27027805	2890	2890	2890	2890	10
448	20241227	130800	26998905	2925	2925	2925	2925	0
449	20241227	130700	26998905	2925	2925	2925	2925	0
450	20241227	130600	26998905	2925	2925	2925	2925	10
451	20241227	130500	26969655	2930	2930	2930	2930	0
452	20241227	130400	26969655	2930	2930	2930	2930	0
453	20241227	130300	26969655	2930	2930	2930	2930	0
454	20241227	130200	26969655	2930	2930	2930	2930	0
455	20241227	130100	26969655	2930	2930	2930	2930	0
456	20241227	130000	26969655	2930	2930	2930	2930	0
457	20241227	125900	26969655	2930	2930	2930	2930	0
458	20241227	125800	26969655	2930	2930	2930	2930	0
459	20241227	125700	26969655	2930	2930	2930	2930	1
460	20241227	125600	26966725	2890	2890	2890	2890	0
461	20241227	125500	26966725	2890	2890	2890	2890	0
462	20241227	125400	26966725	2890	2890	2890	2890	0
463	20241227	125300	26966725	2890	2895	2895	2890	196
464	20241227	125200	26399385	2940	2935	2940	2935	33
465	20241227	125100	26302370	2940	2940	2940	2940	0
466	20241227	125000	26302370	2940	2940	2940	2940	0
467	20241227	124900	26302370	2940	2940	2940	2940	0
468	20241227	124800	26302370	2940	2940	2940	2940	0
469	20241227	124700	26302370	2940	2940	2940	2940	1
470	20241227	124600	26299430	2900	2895	2900	2895	750
471	20241227	124500	24124530	2890	2890	2890	2890	0
472	20241227	124400	24124530	2890	2890	2890	2890	0
473	20241227	124300	24124530	2890	2890	2890	2890	0
474	20241227	124200	24124530	2890	2890	2890	2890	0
475	20241227	124100	24124530	2890	2890	2890	2890	7
476	20241227	124000	24104300	2890	2890	2890	2890	0
477	20241227	123900	24104300	2890	2890	2890	2890	0
478	20241227	123800	24104300	2890	2890	2890	2890	0
479	20241227	123700	24104300	2890	2890	2890	2890	0
480	20241227	123600	24104300	2890	2890	2890	2890	0
481	20241227	123500	24104300	2890	2890	2890	2890	79
482	20241227	123400	23875990	2890	2890	2890	2890	0
483	20241227	123300	23875990	2890	2890	2890	2890	0
484	20241227	123200	23875990	2890	2890	2890	2890	0
485	20241227	123100	23875990	2890	2890	2890	2890	0
486	20241227	123000	23875990	2890	2890	2890	2890	0
487	20241227	122900	23875990	2890	2890	2890	2890	0
488	20241227	122800	23875990	2890	2890	2890	2890	0
489	20241227	122700	23875990	2890	2890	2890	2890	0
490	20241227	122600	23875990	2890	2890	2890	2890	0
491	20241227	122500	23875990	2890	2890	2890	2890	20
492	20241227	122400	23818190	2890	2890	2890	2890	0
493	20241227	122300	23818190	2890	2890	2890	2890	0
494	20241227	122200	23818190	2890	2890	2890	2890	0
495	20241227	122100	23818190	2890	2890	2890	2890	0
496	20241227	122000	23818190	2890	2890	2890	2890	0
497	20241227	121900	23818190	2890	2890	2890	2890	0
498	20241227	121800	23818190	2890	2890	2890	2890	0
499	20241227	121700	23818190	2890	2890	2890	2890	0
500	20241227	121600	23818190	2890	2890	2890	2890	0
501	20241227	121500	23818190	2890	2890	2890	2890	4
502	20241227	121400	23806630	2875	2875	2875	2875	1400
503	20241227	121300	19781630	2895	2895	2895	2895	0
504	20241227	121200	19781630	2895	2895	2895	2895	0
505	20241227	121100	19781630	2895	2895	2895	2895	0
506	20241227	121000	19781630	2895	2895	2895	2895	0
507	20241227	120900	19781630	2895	2895	2895	2895	20
508	20241227	120800	19723730	2895	2895	2895	2895	0
509	20241227	120700	19723730	2895	2895	2895	2895	0
510	20241227	120600	19723730	2895	2895	2895	2895	75
511	20241227	120500	19506605	2895	2895	2895	2895	0
512	20241227	120400	19506605	2895	2895	2895	2895	1
513	20241227	120300	19503710	2895	2895	2895	2895	2
514	20241227	120200	19497920	2895	2895	2895	2895	24
515	20241227	120100	19428440	2895	2895	2900	2895	21
516	20241227	120000	19367610	2895	2895	2895	2895	21
517	20241227	115900	19306815	2895	2895	2895	2895	27
518	20241227	115800	19228650	2895	2895	2895	2895	55
519	20241227	115700	19069425	2895	2895	2895	2895	0
520	20241227	115600	19069425	2895	2895	2895	2895	10
521	20241227	115500	19040475	2905	2905	2905	2905	263
522	20241227	115400	18276460	2910	2910	2910	2910	0
523	20241227	115300	18276460	2910	2910	2910	2910	0
524	20241227	115200	18276460	2910	2910	2910	2910	0
525	20241227	115100	18276460	2910	2910	2910	2910	0
526	20241227	115000	18276460	2910	2910	2910	2910	0
527	20241227	114900	18276460	2910	2910	2910	2910	0
528	20241227	114800	18276460	2910	2910	2910	2910	0
529	20241227	114700	18276460	2910	2910	2910	2910	0
530	20241227	114600	18276460	2910	2910	2915	2910	68
531	20241227	114500	18078545	2920	2920	2920	2920	0
532	20241227	114400	18078545	2920	2920	2920	2920	0
533	20241227	114300	18078545	2920	2920	2920	2920	0
534	20241227	114200	18078545	2920	2920	2920	2920	0
535	20241227	114100	18078545	2920	2920	2920	2920	0
536	20241227	114000	18078545	2920	2920	2920	2920	0
537	20241227	113900	18078545	2920	2920	2920	2920	0
538	20241227	113800	18078545	2920	2920	2920	2920	0
539	20241227	113700	18078545	2920	2920	2920	2920	0
540	20241227	113600	18078545	2920	2920	2920	2920	0
541	20241227	113500	18078545	2920	2920	2920	2920	0
542	20241227	113400	18078545	2920	2920	2920	2920	0
543	20241227	113300	18078545	2920	2920	2920	2920	0
544	20241227	113200	18078545	2920	2920	2920	2920	0
545	20241227	113100	18078545	2920	2920	2920	2920	0
546	20241227	113000	18078545	2920	2920	2920	2920	0
547	20241227	112900	18078545	2920	2920	2920	2920	0
548	20241227	112800	18078545	2920	2920	2920	2920	0
549	20241227	112700	18078545	2920	2920	2920	2920	0
550	20241227	112600	18078545	2920	2920	2920	2920	0
551	20241227	112500	18078545	2920	2920	2920	2920	0
552	20241227	112400	18078545	2920	2920	2920	2920	0
553	20241227	112300	18078545	2920	2920	2920	2920	0
554	20241227	112200	18078545	2920	2920	2920	2920	0
555	20241227	112100	18078545	2920	2920	2920	2920	0
556	20241227	112000	18078545	2920	2920	2920	2920	0
557	20241227	111900	18078545	2920	2920	2920	2920	0
558	20241227	111800	18078545	2920	2920	2920	2920	0
559	20241227	111700	18078545	2920	2920	2920	2920	0
560	20241227	111600	18078545	2920	2920	2920	2920	0
561	20241227	111500	18078545	2920	2920	2920	2920	0
562	20241227	111400	18078545	2920	2920	2920	2920	0
563	20241227	111300	18078545	2920	2920	2920	2920	0
564	20241227	111200	18078545	2920	2920	2920	2920	0
565	20241227	111100	18078545	2920	2920	2920	2920	90
566	20241227	111000	17815745	2920	2920	2920	2920	0
567	20241227	110900	17815745	2920	2920	2920	2920	0
568	20241227	110800	17815745	2920	2920	2920	2920	0
569	20241227	110700	17815745	2920	2920	2920	2920	1
570	20241227	110600	17812825	2870	2870	2870	2870	0
571	20241227	110500	17812825	2870	2870	2870	2870	0
572	20241227	110400	17812825	2870	2870	2870	2870	0
573	20241227	110300	17812825	2870	2875	2875	2870	94
574	20241227	110200	17542665	2870	2885	2885	2870	458
575	20241227	110100	16224555	2885	2885	2885	2885	154
576	20241227	110000	15780265	2910	2920	2920	2910	463
577	20241227	105900	14430400	2925	2925	2925	2925	0
578	20241227	105800	14430400	2925	2925	2925	2925	0
579	20241227	105700	14430400	2925	2925	2925	2925	253
580	20241227	105600	13690375	2925	2925	2925	2925	0
581	20241227	105500	13690375	2925	2925	2925	2925	1
582	20241227	105400	13687450	2975	2975	2975	2975	0
583	20241227	105300	13687450	2975	2975	2975	2975	0
584	20241227	105200	13687450	2975	2975	2975	2975	0
585	20241227	105100	13687450	2975	2975	2975	2975	0
586	20241227	105000	13687450	2975	2940	2975	2940	1406
587	20241227	104900	9519930	2940	2940	2940	2940	150
588	20241227	104800	9078930	2960	2960	2960	2960	0
589	20241227	104700	9078930	2960	2960	2960	2960	0
590	20241227	104600	9078930	2960	2960	2960	2960	0
591	20241227	104500	9078930	2960	2960	2960	2960	0
592	20241227	104400	9078930	2960	2960	2960	2960	0
593	20241227	104300	9078930	2960	2960	2960	2960	0
594	20241227	104200	9078930	2960	2960	2960	2960	0
595	20241227	104100	9078930	2960	2960	2960	2960	0
596	20241227	104000	9078930	2960	2960	2960	2960	0
597	20241227	103900	9078930	2960	2960	2960	2960	0
598	20241227	103800	9078930	2960	2960	2960	2960	0
599	20241227	103700	9078930	2960	2960	2960	2960	0
600	20241227	103600	9078930	2960	2960	2960	2960	0
601	20241227	103500	9078930	2960	2960	2960	2960	0
602	20241227	103400	9078930	2960	2960	2960	2960	0
603	20241227	103300	9078930	2960	2960	2960	2960	0
604	20241227	103200	9078930	2960	2960	2960	2960	0
605	20241227	103100	9078930	2960	2960	2960	2960	0
606	20241227	103000	9078930	2960	2960	2960	2960	0
607	20241227	102900	9078930	2960	2960	2960	2960	0
608	20241227	102800	9078930	2960	2960	2960	2960	0
609	20241227	102700	9078930	2960	2960	2960	2960	0
610	20241227	102600	9078930	2960	2960	2960	2960	0
611	20241227	102500	9078930	2960	2955	2960	2910	674
612	20241227	102400	7111710	2960	2960	2960	2960	0
613	20241227	102300	7111710	2960	2960	2960	2960	0
614	20241227	102200	7111710	2960	2960	2960	2960	0
615	20241227	102100	7111710	2960	2960	2960	2960	0
616	20241227	102000	7111710	2960	2960	2960	2960	0
617	20241227	101900	7111710	2960	2960	2960	2960	0
618	20241227	101800	7111710	2960	2960	2960	2960	14
619	20241227	101700	7070270	2955	2955	2955	2955	4
620	20241227	101600	7058450	2955	2955	2955	2955	0
621	20241227	101500	7058450	2955	2955	2955	2955	0
622	20241227	101400	7058450	2955	2955	2955	2955	90
623	20241227	101300	6792500	2955	2955	2955	2955	0
624	20241227	101200	6792500	2955	2955	2955	2955	11
625	20241227	101100	6759995	2970	2970	2970	2970	0
626	20241227	101000	6759995	2970	2970	2970	2970	0
627	20241227	100900	6759995	2970	2970	2970	2970	0
628	20241227	100800	6759995	2970	2970	2970	2970	34
629	20241227	100700	6659015	2965	2965	2965	2965	18
630	20241227	100600	6605645	2965	2965	2965	2965	0
631	20241227	100500	6605645	2965	2965	2965	2965	0
632	20241227	100400	6605645	2965	2965	2965	2965	1
633	20241227	100300	6602680	2955	2955	2955	2955	61
634	20241227	100200	6422425	2965	2965	2965	2965	0
635	20241227	100100	6422425	2965	2965	2965	2965	0
636	20241227	100000	6422425	2965	2965	2965	2965	0
637	20241227	095900	6422425	2965	2965	2965	2965	0
638	20241227	095800	6422425	2965	2965	2965	2965	0
639	20241227	095700	6422425	2965	2965	2965	2965	0
640	20241227	095600	6422425	2965	2965	2965	2965	0
641	20241227	095500	6422425	2965	2965	2965	2965	0
642	20241227	095400	6422425	2965	2965	2965	2965	0
643	20241227	095300	6422425	2965	2965	2965	2965	0
644	20241227	095200	6422425	2965	2965	2965	2965	0
645	20241227	095100	6422425	2965	2965	2965	2965	0
646	20241227	095000	6422425	2965	2965	2965	2965	0
647	20241227	094900	6422425	2965	2965	2965	2965	0
648	20241227	094800	6422425	2965	2965	2965	2965	0
649	20241227	094700	6422425	2965	2965	2965	2965	0
650	20241227	094600	6422425	2965	2965	2965	2965	0
651	20241227	094500	6422425	2965	2965	2965	2965	0
652	20241227	094400	6422425	2965	2965	2965	2965	0
653	20241227	094300	6422425	2965	2965	2965	2965	0
654	20241227	094200	6422425	2965	2965	2965	2965	1
655	20241227	094100	6419460	2965	2935	2965	2930	449
656	20241227	094000	5102590	2965	2965	2965	2965	0
657	20241227	093900	5102590	2965	2965	2965	2965	0
658	20241227	093800	5102590	2965	2965	2965	2965	0
659	20241227	093700	5102590	2965	2965	2965	2965	0
660	20241227	093600	5102590	2965	2965	2965	2965	0
661	20241227	093500	5102590	2965	2965	2965	2965	0
662	20241227	093400	5102590	2965	2965	2965	2965	0
663	20241227	093300	5102590	2965	2965	2965	2965	0
664	20241227	093200	5102590	2965	2965	2965	2965	0
665	20241227	093100	5102590	2965	2965	2965	2965	0
666	20241227	093000	5102590	2965	2965	2965	2965	0
667	20241227	092900	5102590	2965	2965	2965	2965	100
668	20241227	092800	4806090	2965	2965	2965	2965	0
669	20241227	092700	4806090	2965	2965	2965	2965	0
670	20241227	092600	4806090	2965	2965	2965	2965	0
671	20241227	092500	4806090	2965	2965	2965	2965	0
672	20241227	092400	4806090	2965	2965	2965	2965	0
673	20241227	092300	4806090	2965	2965	2965	2965	0
674	20241227	092200	4806090	2965	2965	2965	2965	0
675	20241227	092100	4806090	2965	2965	2965	2965	0
676	20241227	092000	4806090	2965	2965	2965	2965	1
677	20241227	091900	4803125	2935	2935	2935	2935	326
678	20241227	091800	3846315	2935	2935	2935	2935	0
679	20241227	091700	3846315	2935	2935	2935	2935	0
680	20241227	091600	3846315	2935	2935	2935	2935	0
681	20241227	091500	3846315	2935	2935	2935	2935	0
682	20241227	091400	3846315	2935	2970	2970	2935	301
683	20241227	091300	2962845	2945	2945	2945	2945	0
684	20241227	091200	2962845	2945	2945	2945	2945	237
685	20241227	091100	2264880	2950	2950	2950	2950	144
686	20241227	091000	1840080	2970	2970	2970	2970	0
687	20241227	090900	1840080	2970	2970	2970	2970	0
688	20241227	090800	1840080	2970	2970	2970	2970	0
689	20241227	090700	1840080	2970	2970	2970	2970	0
690	20241227	090600	1840080	2970	2970	2970	2970	0
691	20241227	090500	1840080	2970	2970	2970	2970	0
692	20241227	090400	1840080	2970	2970	2970	2970	0
693	20241227	090300	1840080	2970	2970	2970	2970	0
694	20241227	090200	1840080	2970	2970	2970	2970	1
695	20241227	090100	1837110	2930	2930	2930	2930	0
696	20241227	090000	1837110	2930	2930	2930	2930	627