KissMeData/025880/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	191100	192576775	2705	2705	2705	2705	106
3	20241227	191000	192576775	2705	2705	2705	2705	0
4	20241227	190900	192576775	2705	2705	2705	2705	0
5	20241227	190800	192576775	2705	2705	2705	2705	0
6	20241227	190700	192576775	2705	2705	2705	2705	0
7	20241227	190600	192576775	2705	2705	2705	2705	0
8	20241227	190500	192576775	2705	2705	2705	2705	0
9	20241227	190400	192576775	2705	2705	2705	2705	0
10	20241227	190300	192576775	2705	2705	2705	2705	0
11	20241227	190200	192576775	2705	2705	2705	2705	0
12	20241227	190100	192576775	2705	2705	2705	2705	0
13	20241227	190000	192576775	2705	2705	2705	2705	0
14	20241227	185900	192576775	2705	2705	2705	2705	0
15	20241227	185800	192576775	2705	2705	2705	2705	0
16	20241227	185700	192576775	2705	2705	2705	2705	0
17	20241227	185600	192576775	2705	2705	2705	2705	0
18	20241227	185500	192576775	2705	2705	2705	2705	0
19	20241227	185400	192576775	2705	2705	2705	2705	0
20	20241227	185300	192576775	2705	2705	2705	2705	0
21	20241227	185200	192576775	2705	2705	2705	2705	0
22	20241227	185100	192576775	2705	2705	2705	2705	0
23	20241227	185000	192576775	2705	2705	2705	2705	0
24	20241227	184900	192576775	2705	2705	2705	2705	0
25	20241227	184800	192576775	2705	2705	2705	2705	0
26	20241227	184700	192576775	2705	2705	2705	2705	0
27	20241227	184600	192576775	2705	2705	2705	2705	0
28	20241227	184500	192576775	2705	2705	2705	2705	0
29	20241227	184400	192576775	2705	2705	2705	2705	0
30	20241227	184300	192576775	2705	2705	2705	2705	0
31	20241227	184200	192576775	2705	2705	2705	2705	0
32	20241227	184100	192576775	2705	2705	2705	2705	106
33	20241227	184000	192576775	2705	2705	2705	2705	0
34	20241227	183900	192576775	2705	2705	2705	2705	0
35	20241227	183800	192576775	2705	2705	2705	2705	0
36	20241227	183700	192576775	2705	2705	2705	2705	0
37	20241227	183600	192576775	2705	2705	2705	2705	0
38	20241227	183500	192576775	2705	2705	2705	2705	0
39	20241227	183400	192576775	2705	2705	2705	2705	0
40	20241227	183300	192576775	2705	2705	2705	2705	0
41	20241227	183200	192576775	2705	2705	2705	2705	0
42	20241227	183100	192576775	2705	2705	2705	2705	0
43	20241227	183000	192576775	2705	2705	2705	2705	0
44	20241227	182900	192576775	2705	2705	2705	2705	0
45	20241227	182800	192576775	2705	2705	2705	2705	0
46	20241227	182700	192576775	2705	2705	2705	2705	0
47	20241227	182600	192576775	2705	2705	2705	2705	0
48	20241227	182500	192576775	2705	2705	2705	2705	0
49	20241227	182400	192576775	2705	2705	2705	2705	0
50	20241227	182300	192576775	2705	2705	2705	2705	0
51	20241227	182200	192576775	2705	2705	2705	2705	0
52	20241227	182100	192576775	2705	2705	2705	2705	0
53	20241227	182000	192576775	2705	2705	2705	2705	0
54	20241227	181900	192576775	2705	2705	2705	2705	0
55	20241227	181800	192576775	2705	2705	2705	2705	0
56	20241227	181700	192576775	2705	2705	2705	2705	0
57	20241227	181600	192576775	2705	2705	2705	2705	0
58	20241227	181500	192576775	2705	2705	2705	2705	0
59	20241227	181400	192576775	2705	2705	2705	2705	0
60	20241227	181300	192576775	2705	2705	2705	2705	0
61	20241227	181200	192576775	2705	2705	2705	2705	0
62	20241227	181100	192576775	2705	2705	2705	2705	106
63	20241227	181000	192576775	2705	2705	2705	2705	0
64	20241227	180900	192576775	2705	2705	2705	2705	0
65	20241227	180800	192576775	2705	2705	2705	2705	0
66	20241227	180700	192576775	2705	2705	2705	2705	0
67	20241227	180600	192576775	2705	2705	2705	2705	0
68	20241227	180500	192576775	2705	2705	2705	2705	0
69	20241227	180400	192576775	2705	2705	2705	2705	0
70	20241227	180300	192576775	2705	2705	2705	2705	0
71	20241227	180200	192576775	2705	2705	2705	2705	0
72	20241227	180100	192576775	2705	2705	2705	2705	0
73	20241227	180000	192576775	2705	2705	2705	2705	0
74	20241227	175900	192576775	2705	2705	2705	2705	0
75	20241227	175800	192576775	2705	2705	2705	2705	0
76	20241227	175700	192576775	2705	2705	2705	2705	0
77	20241227	175600	192576775	2705	2705	2705	2705	0
78	20241227	175500	192576775	2705	2705	2705	2705	0
79	20241227	175400	192576775	2705	2705	2705	2705	0
80	20241227	175300	192576775	2705	2705	2705	2705	0
81	20241227	175200	192576775	2705	2705	2705	2705	0
82	20241227	175100	192576775	2705	2705	2705	2705	0
83	20241227	175000	192576775	2705	2705	2705	2705	0
84	20241227	174900	192576775	2705	2705	2705	2705	0
85	20241227	174800	192576775	2705	2705	2705	2705	0
86	20241227	174700	192576775	2705	2705	2705	2705	0
87	20241227	174600	192576775	2705	2705	2705	2705	0
88	20241227	174500	192576775	2705	2705	2705	2705	0
89	20241227	174400	192576775	2705	2705	2705	2705	0
90	20241227	174300	192576775	2705	2705	2705	2705	0
91	20241227	174200	192576775	2705	2705	2705	2705	0
92	20241227	174100	192576775	2705	2705	2705	2705	106
93	20241227	174000	192576775	2705	2705	2705	2705	0
94	20241227	173900	192576775	2705	2705	2705	2705	0
95	20241227	173800	192576775	2705	2705	2705	2705	0
96	20241227	173700	192576775	2705	2705	2705	2705	0
97	20241227	173600	192576775	2705	2705	2705	2705	0
98	20241227	173500	192576775	2705	2705	2705	2705	0
99	20241227	173400	192576775	2705	2705	2705	2705	0
100	20241227	173300	192576775	2705	2705	2705	2705	0
101	20241227	173200	192576775	2705	2705	2705	2705	0
102	20241227	173100	192576775	2705	2705	2705	2705	0
103	20241227	173000	192576775	2705	2705	2705	2705	0
104	20241227	172900	192576775	2705	2705	2705	2705	0
105	20241227	172800	192576775	2705	2705	2705	2705	0
106	20241227	172700	192576775	2705	2705	2705	2705	0
107	20241227	172600	192576775	2705	2705	2705	2705	0
108	20241227	172500	192576775	2705	2705	2705	2705	0
109	20241227	172400	192576775	2705	2705	2705	2705	0
110	20241227	172300	192576775	2705	2705	2705	2705	0
111	20241227	172200	192576775	2705	2705	2705	2705	0
112	20241227	172100	192576775	2705	2705	2705	2705	0
113	20241227	172000	192576775	2705	2705	2705	2705	0
114	20241227	171900	192576775	2705	2705	2705	2705	0
115	20241227	171800	192576775	2705	2705	2705	2705	0
116	20241227	171700	192576775	2705	2705	2705	2705	0
117	20241227	171600	192576775	2705	2705	2705	2705	0
118	20241227	171500	192576775	2705	2705	2705	2705	0
119	20241227	171400	192576775	2705	2705	2705	2705	0
120	20241227	171300	192576775	2705	2705	2705	2705	0
121	20241227	171200	192576775	2705	2705	2705	2705	0
122	20241227	171100	192576775	2705	2705	2705	2705	106
123	20241227	171000	192576775	2705	2705	2705	2705	0
124	20241227	170900	192576775	2705	2705	2705	2705	0
125	20241227	170800	192576775	2705	2705	2705	2705	0
126	20241227	170700	192576775	2705	2705	2705	2705	0
127	20241227	170600	192576775	2705	2705	2705	2705	0
128	20241227	170500	192576775	2705	2705	2705	2705	0
129	20241227	170400	192576775	2705	2705	2705	2705	0
130	20241227	170300	192576775	2705	2705	2705	2705	0
131	20241227	170200	192576775	2705	2705	2705	2705	0
132	20241227	170100	192576775	2705	2705	2705	2705	0
133	20241227	170000	192576775	2705	2705	2705	2705	0
134	20241227	165900	192576775	2705	2705	2705	2705	0
135	20241227	165800	192576775	2705	2705	2705	2705	0
136	20241227	165700	192576775	2705	2705	2705	2705	0
137	20241227	165600	192576775	2705	2705	2705	2705	0
138	20241227	165500	192576775	2705	2705	2705	2705	0
139	20241227	165400	192576775	2705	2705	2705	2705	0
140	20241227	165300	192576775	2705	2705	2705	2705	0
141	20241227	165200	192576775	2705	2705	2705	2705	0
142	20241227	165100	192576775	2705	2705	2705	2705	0
143	20241227	165000	192576775	2705	2705	2705	2705	0
144	20241227	164900	192576775	2705	2705	2705	2705	0
145	20241227	164800	192576775	2705	2705	2705	2705	0
146	20241227	164700	192576775	2705	2705	2705	2705	0
147	20241227	164600	192576775	2705	2705	2705	2705	0
148	20241227	164500	192576775	2705	2705	2705	2705	0
149	20241227	164400	192576775	2705	2705	2705	2705	0
150	20241227	164300	192576775	2705	2705	2705	2705	0
151	20241227	164200	192576775	2705	2705	2705	2705	0
152	20241227	164100	192576775	2705	2705	2705	2705	106
153	20241227	164000	192576775	2705	2705	2705	2705	0
154	20241227	163900	192576775	2705	2705	2705	2705	0
155	20241227	163800	192576775	2705	2705	2705	2705	0
156	20241227	163700	192576775	2705	2705	2705	2705	0
157	20241227	163600	192576775	2705	2705	2705	2705	0
158	20241227	163500	192576775	2705	2705	2705	2705	0
159	20241227	163400	192576775	2705	2705	2705	2705	0
160	20241227	163300	192576775	2705	2705	2705	2705	0
161	20241227	163200	192576775	2705	2705	2705	2705	0
162	20241227	163100	192576775	2705	2705	2705	2705	0
163	20241227	163000	192576775	2705	2705	2705	2705	0
164	20241227	162900	192576775	2705	2705	2705	2705	0
165	20241227	162800	192576775	2705	2705	2705	2705	0
166	20241227	162700	192576775	2705	2705	2705	2705	0
167	20241227	162600	192576775	2705	2705	2705	2705	0
168	20241227	162500	192576775	2705	2705	2705	2705	0
169	20241227	162400	192576775	2705	2705	2705	2705	0
170	20241227	162300	192576775	2705	2705	2705	2705	0
171	20241227	162200	192576775	2705	2705	2705	2705	0
172	20241227	162100	192576775	2705	2705	2705	2705	0
173	20241227	162000	192576775	2705	2705	2705	2705	0
174	20241227	161900	192576775	2705	2705	2705	2705	0
175	20241227	161800	192576775	2705	2705	2705	2705	0
176	20241227	161700	192576775	2705	2705	2705	2705	0
177	20241227	161600	192576775	2705	2705	2705	2705	0
178	20241227	161500	192576775	2705	2705	2705	2705	0
179	20241227	161400	192576775	2705	2705	2705	2705	0
180	20241227	161300	192576775	2705	2705	2705	2705	0
181	20241227	161200	192576775	2705	2705	2705	2705	0
182	20241227	161100	192576775	2705	2705	2705	2705	106
183	20241227	161000	192576775	2705	2705	2705	2705	0
184	20241227	160900	192576775	2705	2705	2705	2705	0
185	20241227	160800	192576775	2705	2705	2705	2705	0
186	20241227	160700	192576775	2705	2705	2705	2705	0
187	20241227	160600	192576775	2705	2705	2705	2705	0
188	20241227	160500	192576775	2705	2705	2705	2705	0
189	20241227	160400	192576775	2705	2705	2705	2705	0
190	20241227	160300	192576775	2705	2705	2705	2705	0
191	20241227	160200	192576775	2705	2705	2705	2705	0
192	20241227	160100	192576775	2705	2705	2705	2705	0
193	20241227	160000	192576775	2705	2705	2705	2705	0
194	20241227	155900	192576775	2705	2705	2705	2705	0
195	20241227	155800	192576775	2705	2705	2705	2705	0
196	20241227	155700	192576775	2705	2705	2705	2705	0
197	20241227	155600	192576775	2705	2705	2705	2705	0
198	20241227	155500	192576775	2705	2705	2705	2705	0
199	20241227	155400	192576775	2705	2705	2705	2705	0
200	20241227	155300	192576775	2705	2705	2705	2705	0
201	20241227	155200	192576775	2705	2705	2705	2705	0
202	20241227	155100	192576775	2705	2705	2705	2705	0
203	20241227	155000	192576775	2705	2705	2705	2705	0
204	20241227	154900	192576775	2705	2705	2705	2705	0
205	20241227	154800	192576775	2705	2705	2705	2705	0
206	20241227	154700	192576775	2705	2705	2705	2705	0
207	20241227	154600	192576775	2705	2705	2705	2705	0
208	20241227	154500	192576775	2705	2705	2705	2705	0
209	20241227	154400	192576775	2705	2705	2705	2705	0
210	20241227	154300	192576775	2705	2705	2705	2705	0
211	20241227	154200	192576775	2705	2705	2705	2705	0
212	20241227	154100	192576775	2705	2705	2705	2705	106
213	20241227	154000	192576775	2705	2705	2705	2705	0
214	20241227	153900	192576775	2705	2705	2705	2705	0
215	20241227	153800	192576775	2705	2705	2705	2705	0
216	20241227	153700	192576775	2705	2705	2705	2705	0
217	20241227	153600	192576775	2705	2705	2705	2705	0
218	20241227	153500	192576775	2705	2705	2705	2705	0
219	20241227	153400	192576775	2705	2705	2705	2705	0
220	20241227	153300	192576775	2705	2705	2705	2705	0
221	20241227	153200	192576775	2705	2705	2705	2705	0
222	20241227	153100	192576775	2705	2705	2705	2705	0
223	20241227	153000	192576775	2705	2705	2705	2705	106
224	20241227	152900	192290045	2710	2710	2710	2710	0
225	20241227	152800	192290045	2710	2710	2710	2710	0
226	20241227	152700	192290045	2710	2710	2710	2710	0
227	20241227	152600	192290045	2710	2710	2710	2710	0
228	20241227	152500	192290045	2710	2710	2710	2710	0
229	20241227	152400	192290045	2710	2710	2710	2710	0
230	20241227	152300	192290045	2710	2710	2710	2710	0
231	20241227	152200	192290045	2710	2710	2710	2710	0
232	20241227	152100	192290045	2710	2710	2710	2710	0
233	20241227	152000	192290045	2710	2710	2710	2710	0
234	20241227	151900	192290045	2710	2690	2715	2665	1511
235	20241227	151800	188224330	2690	2690	2690	2690	0
236	20241227	151700	188224330	2690	2690	2690	2690	0
237	20241227	151600	188224330	2690	2685	2690	2685	200
238	20241227	151500	187687320	2685	2685	2685	2685	0
239	20241227	151400	187687320	2685	2685	2685	2685	2
240	20241227	151300	187681950	2685	2685	2685	2680	4
241	20241227	151200	187671215	2685	2685	2685	2685	3
242	20241227	151100	187663160	2680	2675	2685	2675	501
243	20241227	151000	186322335	2665	2670	2670	2665	41
244	20241227	150900	186213065	2685	2685	2685	2685	0
245	20241227	150800	186213065	2685	2685	2685	2685	0
246	20241227	150700	186213065	2685	2685	2685	2685	0
247	20241227	150600	186213065	2685	2685	2685	2685	0
248	20241227	150500	186213065	2685	2685	2685	2685	0
249	20241227	150400	186213065	2685	2685	2685	2685	0
250	20241227	150300	186213065	2685	2685	2685	2685	0
251	20241227	150200	186213065	2685	2685	2685	2685	0
252	20241227	150100	186213065	2685	2685	2685	2685	0
253	20241227	150000	186213065	2685	2685	2685	2685	0
254	20241227	145900	186213065	2685	2685	2685	2685	0
255	20241227	145800	186213065	2685	2685	2685	2685	0
256	20241227	145700	186213065	2685	2685	2685	2685	0
257	20241227	145600	186213065	2685	2685	2685	2685	0
258	20241227	145500	186213065	2685	2685	2685	2685	0
259	20241227	145400	186213065	2685	2685	2685	2685	0
260	20241227	145300	186213065	2685	2685	2685	2685	0
261	20241227	145200	186213065	2685	2685	2685	2685	0
262	20241227	145100	186213065	2685	2675	2685	2675	300
263	20241227	145000	185410235	2675	2675	2675	2675	0
264	20241227	144900	185410235	2675	2675	2675	2675	0
265	20241227	144800	185410235	2675	2675	2675	2675	0
266	20241227	144700	185410235	2675	2675	2675	2675	0
267	20241227	144600	185410235	2675	2675	2675	2675	0
268	20241227	144500	185410235	2675	2675	2675	2675	0
269	20241227	144400	185410235	2675	2675	2675	2675	0
270	20241227	144300	185410235	2675	2675	2675	2675	0
271	20241227	144200	185410235	2675	2675	2675	2675	0
272	20241227	144100	185410235	2675	2675	2675	2675	0
273	20241227	144000	185410235	2675	2675	2675	2675	0
274	20241227	143900	185410235	2675	2675	2675	2675	0
275	20241227	143800	185410235	2675	2675	2675	2675	0
276	20241227	143700	185410235	2675	2675	2675	2675	0
277	20241227	143600	185410235	2675	2675	2675	2675	0
278	20241227	143500	185410235	2675	2675	2675	2675	100
279	20241227	143400	185142735	2670	2670	2670	2670	0
280	20241227	143300	185142735	2670	2670	2670	2670	0
281	20241227	143200	185142735	2670	2670	2670	2670	0
282	20241227	143100	185142735	2670	2670	2670	2670	0
283	20241227	143000	185142735	2670	2670	2670	2670	0
284	20241227	142900	185142735	2670	2670	2670	2670	0
285	20241227	142800	185142735	2670	2670	2670	2670	0
286	20241227	142700	185142735	2670	2670	2670	2670	0
287	20241227	142600	185142735	2670	2670	2670	2670	0
288	20241227	142500	185142735	2670	2670	2670	2670	1
289	20241227	142400	185140065	2670	2670	2670	2670	155
290	20241227	142300	184726215	2680	2680	2680	2680	0
291	20241227	142200	184726215	2680	2680	2680	2680	0
292	20241227	142100	184726215	2680	2670	2680	2670	101
293	20241227	142000	184455995	2675	2675	2675	2675	0
294	20241227	141900	184455995	2675	2675	2675	2675	0
295	20241227	141800	184455995	2675	2675	2675	2675	0
296	20241227	141700	184455995	2675	2675	2675	2675	0
297	20241227	141600	184455995	2675	2675	2675	2675	10
298	20241227	141500	184429245	2675	2675	2675	2675	332
299	20241227	141400	183541145	2675	2675	2675	2675	0
300	20241227	141300	183541145	2675	2675	2675	2675	0
301	20241227	141200	183541145	2675	2675	2675	2675	0
302	20241227	141100	183541145	2675	2675	2675	2675	0
303	20241227	141000	183541145	2675	2675	2675	2675	0
304	20241227	140900	183541145	2675	2675	2675	2675	0
305	20241227	140800	183541145	2675	2675	2675	2675	0
306	20241227	140700	183541145	2675	2675	2675	2675	0
307	20241227	140600	183541145	2675	2675	2675	2675	0
308	20241227	140500	183541145	2675	2675	2675	2675	0
309	20241227	140400	183541145	2675	2675	2675	2675	0
310	20241227	140300	183541145	2675	2675	2675	2675	0
311	20241227	140200	183541145	2675	2675	2675	2675	0
312	20241227	140100	183541145	2675	2675	2675	2675	0
313	20241227	140000	183541145	2675	2675	2675	2675	0
314	20241227	135900	183541145	2675	2675	2675	2675	0
315	20241227	135800	183541145	2675	2675	2675	2675	0
316	20241227	135700	183541145	2675	2675	2675	2675	0
317	20241227	135600	183541145	2675	2675	2675	2675	0
318	20241227	135500	183541145	2675	2675	2675	2675	0
319	20241227	135400	183541145	2675	2675	2675	2675	10
320	20241227	135300	183514395	2665	2665	2665	2665	11
321	20241227	135200	183485080	2670	2670	2670	2670	0
322	20241227	135100	183485080	2670	2670	2670	2670	0
323	20241227	135000	183485080	2670	2670	2670	2670	0
324	20241227	134900	183485080	2670	2670	2670	2670	0
325	20241227	134800	183485080	2670	2670	2670	2670	106
326	20241227	134700	183202060	2675	2675	2675	2675	0
327	20241227	134600	183202060	2675	2675	2675	2675	16
328	20241227	134500	183159260	2680	2680	2680	2680	0
329	20241227	134400	183159260	2680	2680	2680	2680	0
330	20241227	134300	183159260	2680	2680	2680	2680	0
331	20241227	134200	183159260	2680	2680	2680	2680	0
332	20241227	134100	183159260	2680	2680	2680	2680	0
333	20241227	134000	183159260	2680	2680	2680	2680	0
334	20241227	133900	183159260	2680	2680	2680	2680	0
335	20241227	133800	183159260	2680	2680	2680	2680	0
336	20241227	133700	183159260	2680	2680	2680	2680	0
337	20241227	133600	183159260	2680	2680	2680	2680	0
338	20241227	133500	183159260	2680	2680	2680	2680	0
339	20241227	133400	183159260	2680	2680	2680	2680	0
340	20241227	133300	183159260	2680	2680	2680	2680	0
341	20241227	133200	183159260	2680	2680	2680	2680	0
342	20241227	133100	183159260	2680	2680	2680	2680	0
343	20241227	133000	183159260	2680	2680	2680	2680	0
344	20241227	132900	183159260	2680	2680	2680	2680	0
345	20241227	132800	183159260	2680	2680	2680	2680	0
346	20241227	132700	183159260	2680	2680	2680	2680	0
347	20241227	132600	183159260	2680	2680	2680	2680	0
348	20241227	132500	183159260	2680	2680	2680	2680	0
349	20241227	132400	183159260	2680	2680	2680	2680	0
350	20241227	132300	183159260	2680	2680	2680	2680	5
351	20241227	132200	183145860	2685	2685	2685	2685	0
352	20241227	132100	183145860	2685	2685	2685	2685	1
353	20241227	132000	183143175	2685	2685	2685	2685	71
354	20241227	131900	182952540	2690	2690	2690	2690	0
355	20241227	131800	182952540	2690	2690	2690	2690	0
356	20241227	131700	182952540	2690	2690	2690	2690	0
357	20241227	131600	182952540	2690	2690	2690	2690	0
358	20241227	131500	182952540	2690	2690	2690	2690	0
359	20241227	131400	182952540	2690	2690	2690	2690	0
360	20241227	131300	182952540	2690	2690	2690	2690	0
361	20241227	131200	182952540	2690	2690	2690	2690	1
362	20241227	131100	182949850	2670	2670	2670	2670	0
363	20241227	131000	182949850	2670	2670	2670	2670	0
364	20241227	130900	182949850	2670	2670	2670	2670	0
365	20241227	130800	182949850	2670	2670	2670	2670	0
366	20241227	130700	182949850	2670	2670	2670	2670	0
367	20241227	130600	182949850	2670	2670	2670	2670	0
368	20241227	130500	182949850	2670	2670	2670	2670	50
369	20241227	130400	182816350	2685	2685	2685	2685	0
370	20241227	130300	182816350	2685	2685	2685	2685	0
371	20241227	130200	182816350	2685	2685	2685	2685	0
372	20241227	130100	182816350	2685	2685	2685	2685	0
373	20241227	130000	182816350	2685	2685	2685	2685	2156
374	20241227	125900	177027490	2685	2685	2685	2685	0
375	20241227	125800	177027490	2685	2680	2685	2680	1125
376	20241227	125700	174011990	2680	2670	2680	2660	3560
377	20241227	125600	164490060	2680	2680	2680	2680	0
378	20241227	125500	164490060	2680	2680	2680	2680	0
379	20241227	125400	164490060	2680	2680	2680	2680	0
380	20241227	125300	164490060	2680	2670	2680	2670	10010
381	20241227	125200	137763260	2675	2675	2675	2675	0
382	20241227	125100	137763260	2675	2675	2675	2675	0
383	20241227	125000	137763260	2675	2675	2675	2675	0
384	20241227	124900	137763260	2675	2675	2675	2675	0
385	20241227	124800	137763260	2675	2675	2675	2675	0
386	20241227	124700	137763260	2675	2675	2675	2675	0
387	20241227	124600	137763260	2675	2675	2675	2675	0
388	20241227	124500	137763260	2675	2675	2675	2675	680
389	20241227	124400	135944260	2675	2675	2675	2675	0
390	20241227	124300	135944260	2675	2675	2675	2675	0
391	20241227	124200	135944260	2675	2675	2675	2675	0
392	20241227	124100	135944260	2675	2675	2675	2675	0
393	20241227	124000	135944260	2675	2675	2675	2675	0
394	20241227	123900	135944260	2675	2675	2675	2675	0
395	20241227	123800	135944260	2675	2675	2675	2675	5
396	20241227	123700	135930885	2675	2675	2675	2675	0
397	20241227	123600	135930885	2675	2675	2675	2675	0
398	20241227	123500	135930885	2675	2675	2675	2675	0
399	20241227	123400	135930885	2675	2675	2675	2675	0
400	20241227	123300	135930885	2675	2655	2675	2655	2051
401	20241227	123200	130454830	2670	2655	2670	2655	183
402	20241227	123100	129966265	2655	2655	2655	2655	0
403	20241227	123000	129966265	2655	2660	2660	2655	2
404	20241227	122900	129960950	2670	2670	2670	2670	0
405	20241227	122800	129960950	2670	2670	2670	2670	0
406	20241227	122700	129960950	2670	2670	2670	2670	0
407	20241227	122600	129960950	2670	2670	2670	2670	0
408	20241227	122500	129960950	2670	2670	2670	2670	10
409	20241227	122400	129934250	2675	2675	2675	2675	0
410	20241227	122300	129934250	2675	2660	2675	2660	6570
411	20241227	122200	112419915	2665	2665	2665	2665	20
412	20241227	122100	112366615	2655	2655	2655	2655	0
413	20241227	122000	112366615	2655	2655	2655	2655	0
414	20241227	121900	112366615	2655	2655	2655	2655	37
415	20241227	121800	112268380	2670	2670	2670	2670	0
416	20241227	121700	112268380	2670	2670	2670	2670	0
417	20241227	121600	112268380	2670	2670	2670	2670	0
418	20241227	121500	112268380	2670	2670	2670	2670	0
419	20241227	121400	112268380	2670	2670	2670	2670	0
420	20241227	121300	112268380	2670	2670	2670	2670	0
421	20241227	121200	112268380	2670	2670	2670	2670	0
422	20241227	121100	112268380	2670	2670	2670	2670	0
423	20241227	121000	112268380	2670	2670	2670	2670	0
424	20241227	120900	112268380	2670	2670	2670	2670	0
425	20241227	120800	112268380	2670	2670	2670	2670	1400
426	20241227	120700	108530380	2655	2655	2655	2655	0
427	20241227	120600	108530380	2655	2655	2655	2655	0
428	20241227	120500	108530380	2655	2655	2655	2655	0
429	20241227	120400	108530380	2655	2655	2655	2655	0
430	20241227	120300	108530380	2655	2655	2655	2655	0
431	20241227	120200	108530380	2655	2655	2655	2655	673
432	20241227	120100	106743565	2655	2655	2655	2655	0
433	20241227	120000	106743565	2655	2655	2655	2655	0
434	20241227	115900	106743565	2655	2655	2655	2655	0
435	20241227	115800	106743565	2655	2655	2655	2655	0
436	20241227	115700	106743565	2655	2660	2660	2655	730
437	20241227	115600	104805225	2660	2660	2660	2660	300
438	20241227	115500	104007225	2655	2660	2660	2655	1155
439	20241227	115400	100935750	2670	2670	2670	2670	800
440	20241227	115300	98799750	2655	2655	2655	2655	0
441	20241227	115200	98799750	2655	2655	2655	2655	55
442	20241227	115100	98653725	2670	2670	2670	2670	0
443	20241227	115000	98653725	2670	2670	2670	2670	0
444	20241227	114900	98653725	2670	2670	2670	2670	0
445	20241227	114800	98653725	2670	2670	2670	2670	0
446	20241227	114700	98653725	2670	2670	2670	2670	0
447	20241227	114600	98653725	2670	2670	2670	2670	0
448	20241227	114500	98653725	2670	2670	2670	2670	0
449	20241227	114400	98653725	2670	2670	2670	2670	2000
450	20241227	114300	93313725	2670	2670	2670	2670	0
451	20241227	114200	93313725	2670	2670	2670	2670	0
452	20241227	114100	93313725	2670	2670	2670	2670	0
453	20241227	114000	93313725	2670	2670	2670	2670	0
454	20241227	113900	93313725	2670	2670	2670	2670	0
455	20241227	113800	93313725	2670	2670	2670	2670	0
456	20241227	113700	93313725	2670	2670	2670	2670	0
457	20241227	113600	93313725	2670	2670	2670	2670	0
458	20241227	113500	93313725	2670	2670	2670	2670	75
459	20241227	113400	93113475	2645	2645	2645	2645	0
460	20241227	113300	93113475	2645	2645	2645	2645	0
461	20241227	113200	93113475	2645	2660	2660	2645	27
462	20241227	113100	93042030	2665	2665	2665	2665	0
463	20241227	113000	93042030	2665	2665	2665	2665	0
464	20241227	112900	93042030	2665	2665	2665	2665	0
465	20241227	112800	93042030	2665	2665	2665	2665	0
466	20241227	112700	93042030	2665	2665	2665	2665	0
467	20241227	112600	93042030	2665	2665	2665	2665	0
468	20241227	112500	93042030	2665	2665	2665	2665	0
469	20241227	112400	93042030	2665	2665	2665	2665	0
470	20241227	112300	93042030	2665	2665	2665	2665	0
471	20241227	112200	93042030	2665	2665	2665	2665	0
472	20241227	112100	93042030	2665	2665	2665	2665	0
473	20241227	112000	93042030	2665	2665	2665	2665	175
474	20241227	111900	92575655	2685	2685	2685	2685	0
475	20241227	111800	92575655	2685	2685	2685	2685	0
476	20241227	111700	92575655	2685	2685	2685	2685	0
477	20241227	111600	92575655	2685	2685	2685	2685	0
478	20241227	111500	92575655	2685	2665	2685	2665	704
479	20241227	111400	90699475	2685	2685	2685	2685	0
480	20241227	111300	90699475	2685	2685	2685	2685	0
481	20241227	111200	90699475	2685	2685	2685	2685	0
482	20241227	111100	90699475	2685	2685	2685	2685	0
483	20241227	111000	90699475	2685	2685	2690	2685	6600
484	20241227	110900	72946600	2670	2685	2700	2670	445
485	20241227	110800	71755945	2690	2660	2690	2660	200
486	20241227	110700	71221630	2675	2685	2710	2640	1186
487	20241227	110600	68040805	2660	2650	2690	2650	4502
488	20241227	110500	56029260	2655	2655	2655	2655	1
489	20241227	110400	56026605	2630	2660	2660	2630	2439
490	20241227	110300	49576910	2650	2650	2650	2650	0
491	20241227	110200	49576910	2650	2655	2655	2650	1242
492	20241227	110100	46283100	2660	2670	2670	2660	2327
493	20241227	110000	40084715	2670	2670	2670	2670	0
494	20241227	105900	40084715	2670	2670	2670	2670	0
495	20241227	105800	40084715	2670	2670	2670	2670	0
496	20241227	105700	40084715	2670	2670	2670	2670	0
497	20241227	105600	40084715	2670	2670	2670	2670	0
498	20241227	105500	40084715	2670	2670	2670	2670	0
499	20241227	105400	40084715	2670	2670	2670	2670	0
500	20241227	105300	40084715	2670	2670	2670	2670	0
501	20241227	105200	40084715	2670	2670	2670	2670	0
502	20241227	105100	40084715	2670	2670	2670	2670	1336
503	20241227	105000	36517595	2675	2700	2700	2675	1462
504	20241227	104900	32602320	2680	2680	2680	2680	0
505	20241227	104800	32602320	2680	2680	2680	2680	0
506	20241227	104700	32602320	2680	2680	2680	2680	0
507	20241227	104600	32602320	2680	2685	2685	2680	2245
508	20241227	104500	26577220	2690	2690	2690	2690	0
509	20241227	104400	26577220	2690	2690	2690	2690	0
510	20241227	104300	26577220	2690	2690	2690	2690	0
511	20241227	104200	26577220	2690	2690	2690	2690	0
512	20241227	104100	26577220	2690	2690	2690	2690	0
513	20241227	104000	26577220	2690	2690	2690	2690	200
514	20241227	103900	26039220	2690	2690	2690	2690	0
515	20241227	103800	26039220	2690	2690	2690	2690	0
516	20241227	103700	26039220	2690	2690	2690	2690	0
517	20241227	103600	26039220	2690	2690	2690	2690	0
518	20241227	103500	26039220	2690	2690	2690	2690	0
519	20241227	103400	26039220	2690	2690	2690	2690	0
520	20241227	103300	26039220	2690	2690	2690	2690	0
521	20241227	103200	26039220	2690	2690	2690	2690	0
522	20241227	103100	26039220	2690	2690	2690	2690	0
523	20241227	103000	26039220	2690	2690	2690	2690	0
524	20241227	102900	26039220	2690	2690	2690	2690	0
525	20241227	102800	26039220	2690	2690	2690	2690	0
526	20241227	102700	26039220	2690	2690	2690	2690	0
527	20241227	102600	26039220	2690	2690	2690	2690	0
528	20241227	102500	26039220	2690	2690	2690	2690	10
529	20241227	102400	26012320	2685	2685	2685	2685	0
530	20241227	102300	26012320	2685	2685	2685	2685	0
531	20241227	102200	26012320	2685	2685	2685	2685	0
532	20241227	102100	26012320	2685	2685	2685	2685	0
533	20241227	102000	26012320	2685	2690	2690	2685	283
534	20241227	101900	25251180	2695	2695	2695	2695	0
535	20241227	101800	25251180	2695	2695	2695	2695	0
536	20241227	101700	25251180	2695	2695	2695	2695	10
537	20241227	101600	25224230	2695	2695	2695	2695	0
538	20241227	101500	25224230	2695	2695	2695	2695	0
539	20241227	101400	25224230	2695	2695	2695	2695	0
540	20241227	101300	25224230	2695	2695	2695	2695	0
541	20241227	101200	25224230	2695	2695	2695	2695	0
542	20241227	101100	25224230	2695	2695	2695	2695	0
543	20241227	101000	25224230	2695	2695	2695	2695	0
544	20241227	100900	25224230	2695	2695	2695	2695	0
545	20241227	100800	25224230	2695	2695	2695	2695	0
546	20241227	100700	25224230	2695	2695	2695	2695	0
547	20241227	100600	25224230	2695	2695	2695	2695	0
548	20241227	100500	25224230	2695	2695	2695	2695	242
549	20241227	100400	24572040	2690	2690	2690	2690	0
550	20241227	100300	24572040	2690	2690	2690	2690	0
551	20241227	100200	24572040	2690	2690	2690	2690	110
552	20241227	100100	24276140	2695	2695	2695	2695	0
553	20241227	100000	24276140	2695	2695	2695	2695	0
554	20241227	095900	24276140	2695	2695	2695	2695	0
555	20241227	095800	24276140	2695	2695	2695	2695	0
556	20241227	095700	24276140	2695	2695	2695	2695	0
557	20241227	095600	24276140	2695	2695	2695	2695	0
558	20241227	095500	24276140	2695	2695	2695	2695	50
559	20241227	095400	24141390	2680	2680	2680	2680	0
560	20241227	095300	24141390	2680	2680	2680	2680	0
561	20241227	095200	24141390	2680	2680	2680	2680	0
562	20241227	095100	24141390	2680	2690	2690	2680	1278
563	20241227	095000	20711005	2710	2710	2710	2710	0
564	20241227	094900	20711005	2710	2710	2710	2710	0
565	20241227	094800	20711005	2710	2710	2710	2710	50
566	20241227	094700	20575505	2710	2710	2710	2710	0
567	20241227	094600	20575505	2710	2710	2710	2710	0
568	20241227	094500	20575505	2710	2710	2710	2710	0
569	20241227	094400	20575505	2710	2710	2710	2710	1
570	20241227	094300	20572795	2710	2710	2710	2710	1
571	20241227	094200	20570085	2710	2710	2710	2710	0
572	20241227	094100	20570085	2710	2710	2710	2710	0
573	20241227	094000	20570085	2710	2710	2710	2710	1
574	20241227	093900	20567375	2710	2710	2710	2710	200
575	20241227	093800	20025375	2700	2700	2700	2700	0
576	20241227	093700	20025375	2700	2700	2700	2700	0
577	20241227	093600	20025375	2700	2700	2700	2700	0
578	20241227	093500	20025375	2700	2690	2700	2690	417
579	20241227	093400	18900045	2690	2690	2690	2690	0
580	20241227	093300	18900045	2690	2690	2690	2690	1
581	20241227	093200	18897355	2680	2680	2680	2680	0
582	20241227	093100	18897355	2680	2680	2680	2680	0
583	20241227	093000	18897355	2680	2680	2680	2680	0
584	20241227	092900	18897355	2680	2680	2680	2680	150
585	20241227	092800	18495355	2680	2680	2680	2680	50
586	20241227	092700	18361355	2680	2680	2680	2680	0
587	20241227	092600	18361355	2680	2680	2680	2680	0
588	20241227	092500	18361355	2680	2680	2680	2680	0
589	20241227	092400	18361355	2680	2680	2680	2680	22
590	20241227	092300	18302395	2685	2685	2685	2685	243
591	20241227	092200	17649940	2685	2685	2685	2685	1
592	20241227	092100	17647255	2690	2690	2690	2690	5
593	20241227	092000	17633805	2690	2690	2690	2690	0
594	20241227	091900	17633805	2690	2690	2690	2690	200
595	20241227	091800	17095805	2690	2690	2690	2690	0
596	20241227	091700	17095805	2690	2690	2690	2690	100
597	20241227	091600	16826805	2685	2685	2685	2685	0
598	20241227	091500	16826805	2685	2690	2690	2685	308
599	20241227	091400	15998325	2690	2700	2700	2690	201
600	20241227	091300	15457125	2690	2690	2690	2690	0
601	20241227	091200	15457125	2690	2690	2690	2690	0
602	20241227	091100	15457125	2690	2690	2690	2690	369
603	20241227	091000	14464515	2700	2695	2700	2695	3
604	20241227	090900	14456425	2700	2700	2700	2700	0
605	20241227	090800	14456425	2700	2700	2700	2700	402
606	20241227	090700	13371025	2715	2715	2715	2715	18
607	20241227	090600	13322155	2705	2705	2705	2705	2
608	20241227	090500	13316745	2710	2725	2725	2710	375
609	20241227	090400	12296785	2745	2745	2745	2745	50
610	20241227	090300	12159535	2750	2730	2750	2730	40
611	20241227	090200	12050160	2730	2730	2730	2730	600
612	20241227	090100	10412160	2720	2720	2720	2720	0
613	20241227	090000	10412160	2720	2720	2720	2720	1828