KissMeData/054040/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	193700	735711445	4975	4975	4975	4975	1962
3	20241227	193600	735711445	4975	4975	4975	4975	0
4	20241227	193500	735711445	4975	4975	4975	4975	0
5	20241227	193400	735711445	4975	4975	4975	4975	0
6	20241227	193300	735711445	4975	4975	4975	4975	0
7	20241227	193200	735711445	4975	4975	4975	4975	0
8	20241227	193100	735711445	4975	4975	4975	4975	0
9	20241227	193000	735711445	4975	4975	4975	4975	0
10	20241227	192900	735711445	4975	4975	4975	4975	0
11	20241227	192800	735711445	4975	4975	4975	4975	0
12	20241227	192700	735711445	4975	4975	4975	4975	0
13	20241227	192600	735711445	4975	4975	4975	4975	0
14	20241227	192500	735711445	4975	4975	4975	4975	0
15	20241227	192400	735711445	4975	4975	4975	4975	0
16	20241227	192300	735711445	4975	4975	4975	4975	0
17	20241227	192200	735711445	4975	4975	4975	4975	0
18	20241227	192100	735711445	4975	4975	4975	4975	0
19	20241227	192000	735711445	4975	4975	4975	4975	0
20	20241227	191900	735711445	4975	4975	4975	4975	0
21	20241227	191800	735711445	4975	4975	4975	4975	0
22	20241227	191700	735711445	4975	4975	4975	4975	0
23	20241227	191600	735711445	4975	4975	4975	4975	0
24	20241227	191500	735711445	4975	4975	4975	4975	0
25	20241227	191400	735711445	4975	4975	4975	4975	0
26	20241227	191300	735711445	4975	4975	4975	4975	0
27	20241227	191200	735711445	4975	4975	4975	4975	0
28	20241227	191100	735711445	4975	4975	4975	4975	0
29	20241227	191000	735711445	4975	4975	4975	4975	0
30	20241227	190900	735711445	4975	4975	4975	4975	0
31	20241227	190800	735711445	4975	4975	4975	4975	0
32	20241227	190700	735711445	4975	4975	4975	4975	1962
33	20241227	190600	735711445	4975	4975	4975	4975	0
34	20241227	190500	735711445	4975	4975	4975	4975	0
35	20241227	190400	735711445	4975	4975	4975	4975	0
36	20241227	190300	735711445	4975	4975	4975	4975	0
37	20241227	190200	735711445	4975	4975	4975	4975	0
38	20241227	190100	735711445	4975	4975	4975	4975	0
39	20241227	190000	735711445	4975	4975	4975	4975	0
40	20241227	185900	735711445	4975	4975	4975	4975	0
41	20241227	185800	735711445	4975	4975	4975	4975	0
42	20241227	185700	735711445	4975	4975	4975	4975	0
43	20241227	185600	735711445	4975	4975	4975	4975	0
44	20241227	185500	735711445	4975	4975	4975	4975	0
45	20241227	185400	735711445	4975	4975	4975	4975	0
46	20241227	185300	735711445	4975	4975	4975	4975	0
47	20241227	185200	735711445	4975	4975	4975	4975	0
48	20241227	185100	735711445	4975	4975	4975	4975	0
49	20241227	185000	735711445	4975	4975	4975	4975	0
50	20241227	184900	735711445	4975	4975	4975	4975	0
51	20241227	184800	735711445	4975	4975	4975	4975	0
52	20241227	184700	735711445	4975	4975	4975	4975	0
53	20241227	184600	735711445	4975	4975	4975	4975	0
54	20241227	184500	735711445	4975	4975	4975	4975	0
55	20241227	184400	735711445	4975	4975	4975	4975	0
56	20241227	184300	735711445	4975	4975	4975	4975	0
57	20241227	184200	735711445	4975	4975	4975	4975	0
58	20241227	184100	735711445	4975	4975	4975	4975	0
59	20241227	184000	735711445	4975	4975	4975	4975	0
60	20241227	183900	735711445	4975	4975	4975	4975	0
61	20241227	183800	735711445	4975	4975	4975	4975	0
62	20241227	183700	735711445	4975	4975	4975	4975	1962
63	20241227	183600	735711445	4975	4975	4975	4975	0
64	20241227	183500	735711445	4975	4975	4975	4975	0
65	20241227	183400	735711445	4975	4975	4975	4975	0
66	20241227	183300	735711445	4975	4975	4975	4975	0
67	20241227	183200	735711445	4975	4975	4975	4975	0
68	20241227	183100	735711445	4975	4975	4975	4975	0
69	20241227	183000	735711445	4975	4975	4975	4975	0
70	20241227	182900	735711445	4975	4975	4975	4975	0
71	20241227	182800	735711445	4975	4975	4975	4975	0
72	20241227	182700	735711445	4975	4975	4975	4975	0
73	20241227	182600	735711445	4975	4975	4975	4975	0
74	20241227	182500	735711445	4975	4975	4975	4975	0
75	20241227	182400	735711445	4975	4975	4975	4975	0
76	20241227	182300	735711445	4975	4975	4975	4975	0
77	20241227	182200	735711445	4975	4975	4975	4975	0
78	20241227	182100	735711445	4975	4975	4975	4975	0
79	20241227	182000	735711445	4975	4975	4975	4975	0
80	20241227	181900	735711445	4975	4975	4975	4975	0
81	20241227	181800	735711445	4975	4975	4975	4975	0
82	20241227	181700	735711445	4975	4975	4975	4975	0
83	20241227	181600	735711445	4975	4975	4975	4975	0
84	20241227	181500	735711445	4975	4975	4975	4975	0
85	20241227	181400	735711445	4975	4975	4975	4975	0
86	20241227	181300	735711445	4975	4975	4975	4975	0
87	20241227	181200	735711445	4975	4975	4975	4975	0
88	20241227	181100	735711445	4975	4975	4975	4975	0
89	20241227	181000	735711445	4975	4975	4975	4975	0
90	20241227	180900	735711445	4975	4975	4975	4975	0
91	20241227	180800	735711445	4975	4975	4975	4975	0
92	20241227	180700	735711445	4975	4975	4975	4975	1962
93	20241227	180600	735711445	4975	4975	4975	4975	0
94	20241227	180500	735711445	4975	4975	4975	4975	0
95	20241227	180400	735711445	4975	4975	4975	4975	0
96	20241227	180300	735711445	4975	4975	4975	4975	0
97	20241227	180200	735711445	4975	4975	4975	4975	0
98	20241227	180100	735711445	4975	4975	4975	4975	0
99	20241227	180000	735711445	4975	4975	4975	4975	0
100	20241227	175900	735711445	4975	4975	4975	4975	0
101	20241227	175800	735711445	4975	4975	4975	4975	0
102	20241227	175700	735711445	4975	4975	4975	4975	0
103	20241227	175600	735711445	4975	4975	4975	4975	0
104	20241227	175500	735711445	4975	4975	4975	4975	0
105	20241227	175400	735711445	4975	4975	4975	4975	0
106	20241227	175300	735711445	4975	4975	4975	4975	0
107	20241227	175200	735711445	4975	4975	4975	4975	0
108	20241227	175100	735711445	4975	4975	4975	4975	0
109	20241227	175000	735711445	4975	4975	4975	4975	0
110	20241227	174900	735711445	4975	4975	4975	4975	0
111	20241227	174800	735711445	4975	4975	4975	4975	0
112	20241227	174700	735711445	4975	4975	4975	4975	0
113	20241227	174600	735711445	4975	4975	4975	4975	0
114	20241227	174500	735711445	4975	4975	4975	4975	0
115	20241227	174400	735711445	4975	4975	4975	4975	0
116	20241227	174300	735711445	4975	4975	4975	4975	0
117	20241227	174200	735711445	4975	4975	4975	4975	0
118	20241227	174100	735711445	4975	4975	4975	4975	0
119	20241227	174000	735711445	4975	4975	4975	4975	0
120	20241227	173900	735711445	4975	4975	4975	4975	0
121	20241227	173800	735711445	4975	4975	4975	4975	0
122	20241227	173700	735711445	4975	4975	4975	4975	1962
123	20241227	173600	735711445	4975	4975	4975	4975	0
124	20241227	173500	735711445	4975	4975	4975	4975	0
125	20241227	173400	735711445	4975	4975	4975	4975	0
126	20241227	173300	735711445	4975	4975	4975	4975	0
127	20241227	173200	735711445	4975	4975	4975	4975	0
128	20241227	173100	735711445	4975	4975	4975	4975	0
129	20241227	173000	735711445	4975	4975	4975	4975	0
130	20241227	172900	735711445	4975	4975	4975	4975	0
131	20241227	172800	735711445	4975	4975	4975	4975	0
132	20241227	172700	735711445	4975	4975	4975	4975	0
133	20241227	172600	735711445	4975	4975	4975	4975	0
134	20241227	172500	735711445	4975	4975	4975	4975	0
135	20241227	172400	735711445	4975	4975	4975	4975	0
136	20241227	172300	735711445	4975	4975	4975	4975	0
137	20241227	172200	735711445	4975	4975	4975	4975	0
138	20241227	172100	735711445	4975	4975	4975	4975	0
139	20241227	172000	735711445	4975	4975	4975	4975	0
140	20241227	171900	735711445	4975	4975	4975	4975	0
141	20241227	171800	735711445	4975	4975	4975	4975	0
142	20241227	171700	735711445	4975	4975	4975	4975	0
143	20241227	171600	735711445	4975	4975	4975	4975	0
144	20241227	171500	735711445	4975	4975	4975	4975	0
145	20241227	171400	735711445	4975	4975	4975	4975	0
146	20241227	171300	735711445	4975	4975	4975	4975	0
147	20241227	171200	735711445	4975	4975	4975	4975	0
148	20241227	171100	735711445	4975	4975	4975	4975	0
149	20241227	171000	735711445	4975	4975	4975	4975	0
150	20241227	170900	735711445	4975	4975	4975	4975	0
151	20241227	170800	735711445	4975	4975	4975	4975	0
152	20241227	170700	735711445	4975	4975	4975	4975	1962
153	20241227	170600	735711445	4975	4975	4975	4975	0
154	20241227	170500	735711445	4975	4975	4975	4975	0
155	20241227	170400	735711445	4975	4975	4975	4975	0
156	20241227	170300	735711445	4975	4975	4975	4975	0
157	20241227	170200	735711445	4975	4975	4975	4975	0
158	20241227	170100	735711445	4975	4975	4975	4975	0
159	20241227	170000	735711445	4975	4975	4975	4975	0
160	20241227	165900	735711445	4975	4975	4975	4975	0
161	20241227	165800	735711445	4975	4975	4975	4975	0
162	20241227	165700	735711445	4975	4975	4975	4975	0
163	20241227	165600	735711445	4975	4975	4975	4975	0
164	20241227	165500	735711445	4975	4975	4975	4975	0
165	20241227	165400	735711445	4975	4975	4975	4975	0
166	20241227	165300	735711445	4975	4975	4975	4975	0
167	20241227	165200	735711445	4975	4975	4975	4975	0
168	20241227	165100	735711445	4975	4975	4975	4975	0
169	20241227	165000	735711445	4975	4975	4975	4975	0
170	20241227	164900	735711445	4975	4975	4975	4975	0
171	20241227	164800	735711445	4975	4975	4975	4975	0
172	20241227	164700	735711445	4975	4975	4975	4975	0
173	20241227	164600	735711445	4975	4975	4975	4975	0
174	20241227	164500	735711445	4975	4975	4975	4975	0
175	20241227	164400	735711445	4975	4975	4975	4975	0
176	20241227	164300	735711445	4975	4975	4975	4975	0
177	20241227	164200	735711445	4975	4975	4975	4975	0
178	20241227	164100	735711445	4975	4975	4975	4975	0
179	20241227	164000	735711445	4975	4975	4975	4975	0
180	20241227	163900	735711445	4975	4975	4975	4975	0
181	20241227	163800	735711445	4975	4975	4975	4975	0
182	20241227	163700	735711445	4975	4975	4975	4975	1962
183	20241227	163600	735711445	4975	4975	4975	4975	0
184	20241227	163500	735711445	4975	4975	4975	4975	0
185	20241227	163400	735711445	4975	4975	4975	4975	0
186	20241227	163300	735711445	4975	4975	4975	4975	0
187	20241227	163200	735711445	4975	4975	4975	4975	0
188	20241227	163100	735711445	4975	4975	4975	4975	0
189	20241227	163000	735711445	4975	4975	4975	4975	0
190	20241227	162900	735711445	4975	4975	4975	4975	0
191	20241227	162800	735711445	4975	4975	4975	4975	0
192	20241227	162700	735711445	4975	4975	4975	4975	0
193	20241227	162600	735711445	4975	4975	4975	4975	0
194	20241227	162500	735711445	4975	4975	4975	4975	0
195	20241227	162400	735711445	4975	4975	4975	4975	0
196	20241227	162300	735711445	4975	4975	4975	4975	0
197	20241227	162200	735711445	4975	4975	4975	4975	0
198	20241227	162100	735711445	4975	4975	4975	4975	0
199	20241227	162000	735711445	4975	4975	4975	4975	0
200	20241227	161900	735711445	4975	4975	4975	4975	0
201	20241227	161800	735711445	4975	4975	4975	4975	0
202	20241227	161700	735711445	4975	4975	4975	4975	0
203	20241227	161600	735711445	4975	4975	4975	4975	0
204	20241227	161500	735711445	4975	4975	4975	4975	0
205	20241227	161400	735711445	4975	4975	4975	4975	0
206	20241227	161300	735711445	4975	4975	4975	4975	0
207	20241227	161200	735711445	4975	4975	4975	4975	0
208	20241227	161100	735711445	4975	4975	4975	4975	0
209	20241227	161000	735711445	4975	4975	4975	4975	0
210	20241227	160900	735711445	4975	4975	4975	4975	0
211	20241227	160800	735711445	4975	4975	4975	4975	0
212	20241227	160700	735711445	4975	4975	4975	4975	1962
213	20241227	160600	735711445	4975	4975	4975	4975	0
214	20241227	160500	735711445	4975	4975	4975	4975	0
215	20241227	160400	735711445	4975	4975	4975	4975	0
216	20241227	160300	735711445	4975	4975	4975	4975	0
217	20241227	160200	735711445	4975	4975	4975	4975	0
218	20241227	160100	735711445	4975	4975	4975	4975	0
219	20241227	160000	735711445	4975	4975	4975	4975	0
220	20241227	155900	735711445	4975	4975	4975	4975	0
221	20241227	155800	735711445	4975	4975	4975	4975	0
222	20241227	155700	735711445	4975	4975	4975	4975	0
223	20241227	155600	735711445	4975	4975	4975	4975	0
224	20241227	155500	735711445	4975	4975	4975	4975	0
225	20241227	155400	735711445	4975	4975	4975	4975	0
226	20241227	155300	735711445	4975	4975	4975	4975	0
227	20241227	155200	735711445	4975	4975	4975	4975	0
228	20241227	155100	735711445	4975	4975	4975	4975	0
229	20241227	155000	735711445	4975	4975	4975	4975	0
230	20241227	154900	735711445	4975	4975	4975	4975	0
231	20241227	154800	735711445	4975	4975	4975	4975	0
232	20241227	154700	735711445	4975	4975	4975	4975	0
233	20241227	154600	735711445	4975	4975	4975	4975	0
234	20241227	154500	735711445	4975	4975	4975	4975	0
235	20241227	154400	735711445	4975	4975	4975	4975	0
236	20241227	154300	735711445	4975	4975	4975	4975	0
237	20241227	154200	735711445	4975	4975	4975	4975	0
238	20241227	154100	735711445	4975	4975	4975	4975	0
239	20241227	154000	735711445	4975	4975	4975	4975	0
240	20241227	153900	735711445	4975	4975	4975	4975	0
241	20241227	153800	735711445	4975	4975	4975	4975	0
242	20241227	153700	735711445	4975	4975	4975	4975	1962
243	20241227	153600	735711445	4975	4975	4975	4975	0
244	20241227	153500	735711445	4975	4975	4975	4975	0
245	20241227	153400	735711445	4975	4975	4975	4975	0
246	20241227	153300	735711445	4975	4975	4975	4975	0
247	20241227	153200	735711445	4975	4975	4975	4975	0
248	20241227	153100	735711445	4975	4975	4975	4975	0
249	20241227	153000	735711445	4975	4975	4975	4975	1962
250	20241227	152900	725950495	4980	4980	4980	4980	0
251	20241227	152800	725950495	4980	4980	4980	4980	0
252	20241227	152700	725950495	4980	4980	4980	4980	0
253	20241227	152600	725950495	4980	4980	4980	4980	0
254	20241227	152500	725950495	4980	4980	4980	4980	0
255	20241227	152400	725950495	4980	4980	4980	4980	0
256	20241227	152300	725950495	4980	4980	4980	4980	0
257	20241227	152200	725950495	4980	4980	4980	4980	0
258	20241227	152100	725950495	4980	4980	4980	4980	0
259	20241227	152000	725950495	4980	4980	4980	4980	0
260	20241227	151900	725950495	4980	4975	4980	4975	289
261	20241227	151800	724512220	4975	4995	5000	4975	1157
262	20241227	151700	718747290	4990	4990	5010	4990	431
263	20241227	151600	716595890	5020	4980	5020	4980	225
264	20241227	151500	715474790	4980	4980	5000	4975	362
265	20241227	151400	713673395	5010	5010	5010	5010	3
266	20241227	151300	713658365	5010	5010	5010	5010	1
267	20241227	151200	713653355	4975	4970	4975	4970	122
268	20241227	151100	713046515	4970	4970	4975	4970	44
269	20241227	151000	712827830	4970	4985	4985	4970	194
270	20241227	150900	711862445	4985	4985	4985	4985	0
271	20241227	150800	711862445	4985	4985	4985	4985	0
272	20241227	150700	711862445	4985	4985	4985	4980	22
273	20241227	150600	711752805	4985	5010	5010	4975	284
274	20241227	150500	710338010	4990	4980	5010	4970	857
275	20241227	150400	706070340	4980	4965	4980	4965	164
276	20241227	150300	705254865	4975	4975	4975	4975	0
277	20241227	150200	705254865	4975	4975	4975	4975	20
278	20241227	150100	705155365	4970	4980	4980	4970	38
279	20241227	150000	704966425	4980	4980	4980	4980	0
280	20241227	145900	704966425	4980	4980	4980	4980	0
281	20241227	145800	704966425	4980	4975	4980	4960	209
282	20241227	145700	703927950	4975	4975	4975	4975	201
283	20241227	145600	702927975	4935	4950	4960	4920	2178
284	20241227	145500	692142795	4960	4940	4960	4915	2940
285	20241227	145400	677659430	4970	4975	4975	4955	254
286	20241227	145300	676396485	4975	4975	4975	4970	52
287	20241227	145200	676137885	4975	4975	4975	4975	31
288	20241227	145100	675983660	4990	4975	4990	4940	13431
289	20241227	145000	609399070	4990	4990	4990	4990	0
290	20241227	144900	609399070	4990	4990	4990	4990	0
291	20241227	144800	609399070	4990	4990	4990	4990	0
292	20241227	144700	609399070	4990	4980	4990	4980	270
293	20241227	144600	608053970	4980	4990	4990	4980	1254
294	20241227	144500	601803030	4990	4990	4990	4990	0
295	20241227	144400	601803030	4990	4995	4995	4990	1461
296	20241227	144300	594507315	4985	4985	4985	4985	0
297	20241227	144200	594507315	4985	4985	4985	4985	4
298	20241227	144100	594487375	4985	4985	4985	4985	35
299	20241227	144000	594312900	4985	4990	4990	4980	1183
300	20241227	143900	588418475	4990	4990	4990	4990	0
301	20241227	143800	588418475	4990	4990	4990	4990	0
302	20241227	143700	588418475	4990	4990	4990	4990	0
303	20241227	143600	588418475	4990	4990	4990	4990	100
304	20241227	143500	587919475	4985	4985	4985	4985	0
305	20241227	143400	587919475	4985	4990	4995	4985	103
306	20241227	143300	587405995	4990	4990	4990	4990	360
307	20241227	143200	585609595	4995	5000	5000	4995	860
308	20241227	143100	581313795	5000	5000	5000	5000	0
309	20241227	143000	581313795	5000	5000	5000	5000	11
310	20241227	142900	581258795	5000	5000	5000	5000	300
311	20241227	142800	579758795	5010	5010	5010	5010	0
312	20241227	142700	579758795	5010	5010	5010	5010	0
313	20241227	142600	579758795	5010	5010	5010	5010	0
314	20241227	142500	579758795	5010	5010	5010	5010	350
315	20241227	142400	578005295	5010	5010	5010	5010	158
316	20241227	142300	577213715	4995	4995	4995	4995	0
317	20241227	142200	577213715	4995	5010	5010	4995	539
318	20241227	142100	574517610	5020	5020	5020	5020	0
319	20241227	142000	574517610	5020	5020	5020	5020	0
320	20241227	141900	574517610	5020	5020	5020	5020	1
321	20241227	141800	574512590	5020	5020	5020	5020	4
322	20241227	141700	574492510	5030	5030	5030	5030	1241
323	20241227	141600	568250280	5050	5050	5050	5050	0
324	20241227	141500	568250280	5050	5050	5050	5050	0
325	20241227	141400	568250280	5050	5050	5050	5050	0
326	20241227	141300	568250280	5050	5050	5050	5050	1818
327	20241227	141200	559069380	5050	5050	5050	5050	0
328	20241227	141100	559069380	5050	5050	5050	5050	0
329	20241227	141000	559069380	5050	5020	5070	5020	787
330	20241227	140900	555097430	5040	5040	5040	5040	0
331	20241227	140800	555097430	5040	5040	5040	5040	0
332	20241227	140700	555097430	5040	5040	5040	5040	0
333	20241227	140600	555097430	5040	5040	5040	5040	200
334	20241227	140500	554089430	5040	5040	5040	5040	0
335	20241227	140400	554089430	5040	5040	5040	5040	0
336	20241227	140300	554089430	5040	5040	5040	5040	2
337	20241227	140200	554079350	5000	5000	5000	5000	5726
338	20241227	140100	525449350	5040	5040	5040	5040	2
339	20241227	140000	525439270	5000	5000	5000	5000	0
340	20241227	135900	525439270	5000	5040	5040	5000	832
341	20241227	135800	521279190	5010	5000	5040	5000	11413
342	20241227	135700	464198260	5010	5010	5010	5010	13
343	20241227	135600	464133130	5040	5040	5040	5040	0
344	20241227	135500	464133130	5040	5010	5040	5010	400
345	20241227	135400	462127300	5010	5020	5020	5010	2478
346	20241227	135300	449701630	5020	5020	5020	5020	152
347	20241227	135200	448938590	5030	5030	5030	5030	0
348	20241227	135100	448938590	5030	5030	5030	5030	5
349	20241227	135000	448913440	5020	5020	5020	5020	10
350	20241227	134900	448863240	5020	5030	5030	5020	200
351	20241227	134800	447858580	5030	5030	5030	5030	60
352	20241227	134700	447556780	5030	5030	5030	5030	0
353	20241227	134600	447556780	5030	5060	5060	5030	435
354	20241227	134500	445365730	5040	5040	5040	5040	0
355	20241227	134400	445365730	5040	5040	5040	5040	2
356	20241227	134300	445355650	5060	5060	5060	5060	0
357	20241227	134200	445355650	5060	5060	5060	5060	0
358	20241227	134100	445355650	5060	5060	5060	5060	1
359	20241227	134000	445350590	5030	5040	5040	5030	1835
360	20241227	133900	436106800	5060	5060	5060	5060	6
361	20241227	133800	436076440	5050	5060	5060	5050	254
362	20241227	133700	434793720	5050	5050	5050	5050	340
363	20241227	133600	433076720	5050	5050	5050	5050	0
364	20241227	133500	433076720	5050	5050	5050	5050	0
365	20241227	133400	433076720	5050	5050	5050	5050	100
366	20241227	133300	432571720	5050	5050	5050	5050	100
367	20241227	133200	432066720	5060	5060	5060	5060	15
368	20241227	133100	431990820	5060	5050	5060	5050	101
369	20241227	133000	431480760	5060	5060	5060	5060	0
370	20241227	132900	431480760	5060	5060	5060	5060	50
371	20241227	132800	431227760	5040	5040	5040	5040	0
372	20241227	132700	431227760	5040	5040	5040	5040	0
373	20241227	132600	431227760	5040	5040	5040	5040	100
374	20241227	132500	430723760	5040	5040	5040	5040	0
375	20241227	132400	430723760	5040	5040	5040	5030	695
376	20241227	132300	427223960	5040	5040	5040	5040	0
377	20241227	132200	427223960	5040	5030	5040	5030	247
378	20241227	132100	425979560	5040	5040	5040	5040	0
379	20241227	132000	425979560	5040	5040	5040	5040	0
380	20241227	131900	425979560	5040	5040	5040	5040	0
381	20241227	131800	425979560	5040	5040	5040	5040	0
382	20241227	131700	425979560	5040	5040	5040	5040	0
383	20241227	131600	425979560	5040	5040	5040	5040	0
384	20241227	131500	425979560	5040	5040	5040	5040	572
385	20241227	131400	423096680	5040	5040	5040	5040	0
386	20241227	131300	423096680	5040	5040	5040	5040	0
387	20241227	131200	423096680	5040	5040	5040	5040	0
388	20241227	131100	423096680	5040	5040	5040	5040	635
389	20241227	131000	419896280	5050	5050	5050	5050	27
390	20241227	130900	419759930	5070	5070	5070	5070	1
391	20241227	130800	419754860	5040	5040	5040	5040	281
392	20241227	130700	418338620	5050	5050	5050	5050	0
393	20241227	130600	418338620	5050	5050	5050	5050	25
394	20241227	130500	418212370	5050	5050	5050	5050	0
395	20241227	130400	418212370	5050	5050	5050	5050	109
396	20241227	130300	417661920	5070	5070	5070	5070	0
397	20241227	130200	417661920	5070	5060	5070	5050	11812
398	20241227	130100	357909750	5070	5070	5070	5070	0
399	20241227	130000	357909750	5070	5070	5070	5070	0
400	20241227	125900	357909750	5070	5070	5070	5070	0
401	20241227	125800	357909750	5070	5070	5070	5070	0
402	20241227	125700	357909750	5070	5070	5070	5070	0
403	20241227	125600	357909750	5070	5070	5070	5070	0
404	20241227	125500	357909750	5070	5070	5070	5070	0
405	20241227	125400	357909750	5070	5070	5070	5070	1
406	20241227	125300	357904680	5070	5070	5070	5070	410
407	20241227	125200	355825980	5070	5070	5070	5070	0
408	20241227	125100	355825980	5070	5070	5070	5070	33
409	20241227	125000	355658670	5080	5080	5080	5080	0
410	20241227	124900	355658670	5080	5080	5080	5080	0
411	20241227	124800	355658670	5080	5080	5080	5080	0
412	20241227	124700	355658670	5080	5080	5080	5080	0
413	20241227	124600	355658670	5080	5080	5080	5080	0
414	20241227	124500	355658670	5080	5080	5080	5080	0
415	20241227	124400	355658670	5080	5080	5080	5080	0
416	20241227	124300	355658670	5080	5080	5080	5080	0
417	20241227	124200	355658670	5080	5080	5080	5080	0
418	20241227	124100	355658670	5080	5080	5080	5080	0
419	20241227	124000	355658670	5080	5080	5080	5080	0
420	20241227	123900	355658670	5080	5080	5080	5080	0
421	20241227	123800	355658670	5080	5080	5080	5080	0
422	20241227	123700	355658670	5080	5080	5080	5080	0
423	20241227	123600	355658670	5080	5080	5080	5080	100
424	20241227	123500	355150670	5070	5070	5070	5070	0
425	20241227	123400	355150670	5070	5070	5070	5070	0
426	20241227	123300	355150670	5070	5070	5070	5070	7
427	20241227	123200	355115180	5070	5070	5070	5070	48
428	20241227	123100	354871820	5070	5070	5070	5070	0
429	20241227	123000	354871820	5070	5070	5070	5070	264
430	20241227	122900	353533340	5070	5070	5070	5070	42
431	20241227	122800	353320400	5060	5060	5060	5060	0
432	20241227	122700	353320400	5060	5060	5060	5060	0
433	20241227	122600	353320400	5060	5060	5060	5060	21
434	20241227	122500	353214140	5070	5070	5070	5070	0
435	20241227	122400	353214140	5070	5070	5070	5070	94
436	20241227	122300	352737560	5070	5070	5070	5070	0
437	20241227	122200	352737560	5070	5070	5070	5070	0
438	20241227	122100	352737560	5070	5070	5070	5070	11
439	20241227	122000	352681790	5060	5060	5060	5060	0
440	20241227	121900	352681790	5060	5060	5060	5060	0
441	20241227	121800	352681790	5060	5060	5060	5060	0
442	20241227	121700	352681790	5060	5060	5060	5060	0
443	20241227	121600	352681790	5060	5070	5070	5060	100
444	20241227	121500	352175080	5070	5090	5090	5070	351
445	20241227	121400	350394710	5090	5090	5090	5090	0
446	20241227	121300	350394710	5090	5090	5090	5090	0
447	20241227	121200	350394710	5090	5090	5090	5090	0
448	20241227	121100	350394710	5090	5090	5090	5090	0
449	20241227	121000	350394710	5090	5080	5090	5080	20
450	20241227	120900	350292920	5070	5070	5070	5070	0
451	20241227	120800	350292920	5070	5070	5070	5070	0
452	20241227	120700	350292920	5070	5070	5070	5070	0
453	20241227	120600	350292920	5070	5070	5070	5070	0
454	20241227	120500	350292920	5070	5070	5070	5070	0
455	20241227	120400	350292920	5070	5070	5070	5070	372
456	20241227	120300	348406880	5070	5070	5070	5060	810
457	20241227	120200	344300280	5070	5070	5070	5070	600
458	20241227	120100	341258280	5070	5070	5070	5070	400
459	20241227	120000	339230280	5060	5060	5060	5060	0
460	20241227	115900	339230280	5060	5060	5060	5060	415
461	20241227	115800	337130380	5070	5080	5080	5070	1877
462	20241227	115700	327609990	5090	5090	5090	5090	0
463	20241227	115600	327609990	5090	5090	5090	5090	0
464	20241227	115500	327609990	5090	5090	5090	5090	0
465	20241227	115400	327609990	5090	5080	5090	5080	100
466	20241227	115300	327101000	5070	5070	5070	5070	0
467	20241227	115200	327101000	5070	5070	5070	5070	1000
468	20241227	115100	322031000	5080	5080	5080	5080	10
469	20241227	115000	321980200	5070	5070	5070	5070	0
470	20241227	114900	321980200	5070	5070	5070	5070	0
471	20241227	114800	321980200	5070	5080	5080	5070	186
472	20241227	114700	321036180	5090	5090	5090	5090	1
473	20241227	114600	321031090	5090	5090	5090	5090	0
474	20241227	114500	321031090	5090	5090	5090	5090	0
475	20241227	114400	321031090	5090	5090	5090	5090	0
476	20241227	114300	321031090	5090	5090	5090	5090	0
477	20241227	114200	321031090	5090	5090	5090	5090	0
478	20241227	114100	321031090	5090	5090	5090	5090	1
479	20241227	114000	321026000	5070	5080	5080	5070	3027
480	20241227	113900	305658840	5090	5090	5090	5090	0
481	20241227	113800	305658840	5090	5090	5090	5090	0
482	20241227	113700	305658840	5090	5090	5090	5090	10
483	20241227	113600	305607940	5090	5090	5090	5090	0
484	20241227	113500	305607940	5090	5090	5090	5090	1
485	20241227	113400	305602850	5100	5100	5100	5100	2
486	20241227	113300	305592650	5100	5100	5100	5100	10
487	20241227	113200	305541650	5100	5100	5100	5100	3
488	20241227	113100	305526350	5090	5090	5090	5090	0
489	20241227	113000	305526350	5090	5090	5090	5090	80
490	20241227	112900	305119150	5090	5090	5090	5090	823
491	20241227	112800	300930080	5090	5090	5090	5090	400
492	20241227	112700	298894080	5090	5090	5090	5090	600
493	20241227	112600	295840080	5090	5100	5100	5090	2342
494	20241227	112500	283917300	5100	5090	5100	5090	105
495	20241227	112400	283381850	5090	5090	5090	5090	0
496	20241227	112300	283381850	5090	5090	5090	5090	295
497	20241227	112200	281880300	5090	5090	5090	5090	0
498	20241227	112100	281880300	5090	5090	5090	5090	35
499	20241227	112000	281702150	5090	5090	5090	5090	0
500	20241227	111900	281702150	5090	5090	5090	5090	0
501	20241227	111800	281702150	5090	5090	5090	5090	0
502	20241227	111700	281702150	5090	5090	5090	5090	0
503	20241227	111600	281702150	5090	5090	5090	5090	0
504	20241227	111500	281702150	5090	5090	5090	5090	0
505	20241227	111400	281702150	5090	5090	5090	5090	27
506	20241227	111300	281564720	5090	5090	5090	5090	469
507	20241227	111200	279177510	5090	5090	5090	5090	0
508	20241227	111100	279177510	5090	5090	5090	5090	0
509	20241227	111000	279177510	5090	5090	5090	5090	300
510	20241227	110900	277650510	5080	5080	5080	5080	0
511	20241227	110800	277650510	5080	5080	5080	5080	0
512	20241227	110700	277650510	5080	5080	5080	5080	0
513	20241227	110600	277650510	5080	5080	5080	5080	346
514	20241227	110500	275892830	5090	5090	5090	5090	230
515	20241227	110400	274722130	5090	5090	5090	5090	70
516	20241227	110300	274365830	5090	5100	5100	5090	1401
517	20241227	110200	267231740	5100	5100	5100	5100	300
518	20241227	110100	265701740	5100	5100	5100	5100	0
519	20241227	110000	265701740	5100	5100	5100	5100	1109
520	20241227	105900	260045840	5100	5100	5100	5100	0
521	20241227	105800	260045840	5100	5100	5100	5100	0
522	20241227	105700	260045840	5100	5100	5100	5100	0
523	20241227	105600	260045840	5100	5100	5100	5100	0
524	20241227	105500	260045840	5100	5100	5100	5100	491
525	20241227	105400	257541740	5090	5090	5090	5090	0
526	20241227	105300	257541740	5090	5090	5090	5090	0
527	20241227	105200	257541740	5090	5090	5090	5090	400
528	20241227	105100	255505740	5090	5090	5090	5090	100
529	20241227	105000	254996740	5110	5110	5110	5110	0
530	20241227	104900	254996740	5110	5110	5110	5110	0
531	20241227	104800	254996740	5110	5110	5110	5110	10
532	20241227	104700	254945640	5110	5080	5110	5080	98
533	20241227	104600	254444890	5090	5090	5090	5090	156
534	20241227	104500	253650850	5100	5100	5100	5100	1757
535	20241227	104400	244690150	5110	5110	5110	5110	100
536	20241227	104300	244179150	5110	5110	5110	5110	390
537	20241227	104200	242186250	5120	5120	5120	5120	0
538	20241227	104100	242186250	5120	5120	5120	5120	0
539	20241227	104000	242186250	5120	5120	5120	5120	0
540	20241227	103900	242186250	5120	5120	5120	5120	0
541	20241227	103800	242186250	5120	5120	5120	5120	0
542	20241227	103700	242186250	5120	5120	5120	5120	0
543	20241227	103600	242186250	5120	5120	5120	5120	251
544	20241227	103500	240901130	5120	5120	5120	5120	12
545	20241227	103400	240839690	5120	5120	5120	5120	0
546	20241227	103300	240839690	5120	5120	5120	5120	0
547	20241227	103200	240839690	5120	5120	5120	5120	338
548	20241227	103100	239109130	5120	5120	5120	5120	0
549	20241227	103000	239109130	5120	5120	5120	5120	1
550	20241227	102900	239104010	5110	5110	5110	5110	0
551	20241227	102800	239104010	5110	5110	5110	5110	0
552	20241227	102700	239104010	5110	5110	5110	5110	0
553	20241227	102600	239104010	5110	5110	5110	5110	0
554	20241227	102500	239104010	5110	5120	5120	5110	2454
555	20241227	102400	226549260	5120	5120	5120	5120	0
556	20241227	102300	226549260	5120	5120	5120	5120	0
557	20241227	102200	226549260	5120	5130	5130	5120	486
558	20241227	102100	224058940	5130	5140	5140	5130	2170
559	20241227	102000	212926830	5140	5140	5140	5140	0
560	20241227	101900	212926830	5140	5140	5140	5140	200
561	20241227	101800	211898830	5140	5140	5140	5140	0
562	20241227	101700	211898830	5140	5140	5140	5140	0
563	20241227	101600	211898830	5140	5140	5140	5140	0
564	20241227	101500	211898830	5140	5140	5140	5140	0
565	20241227	101400	211898830	5140	5140	5140	5140	177
566	20241227	101300	210989050	5140	5140	5140	5140	0
567	20241227	101200	210989050	5140	5140	5140	5140	0
568	20241227	101100	210989050	5140	5150	5150	5140	620
569	20241227	101000	207802230	5160	5160	5160	5160	1
570	20241227	100900	207797070	5140	5140	5140	5140	400
571	20241227	100800	205741070	5160	5160	5160	5160	50
572	20241227	100700	205483070	5160	5150	5160	5150	52
573	20241227	100600	205215260	5150	5150	5150	5150	0
574	20241227	100500	205215260	5150	5150	5150	5150	0
575	20241227	100400	205215260	5150	5150	5150	5150	1
576	20241227	100300	205210110	5140	5150	5150	5140	54
577	20241227	100200	204932050	5150	5150	5150	5150	0
578	20241227	100100	204932050	5150	5150	5150	5150	0
579	20241227	100000	204932050	5150	5150	5150	5150	0
580	20241227	095900	204932050	5150	5150	5150	5150	0
581	20241227	095800	204932050	5150	5150	5150	5150	0
582	20241227	095700	204932050	5150	5140	5150	5140	132
583	20241227	095600	204252550	5140	5140	5140	5140	24
584	20241227	095500	204129190	5140	5140	5140	5140	369
585	20241227	095400	202232530	5130	5130	5130	5130	0
586	20241227	095300	202232530	5130	5130	5130	5130	148
587	20241227	095200	201473290	5120	5130	5130	5120	855
588	20241227	095100	197089690	5130	5140	5140	5130	2201
589	20241227	095000	185790560	5140	5140	5140	5140	0
590	20241227	094900	185790560	5140	5140	5140	5140	0
591	20241227	094800	185790560	5140	5140	5140	5140	0
592	20241227	094700	185790560	5140	5140	5140	5140	200
593	20241227	094600	184762560	5130	5140	5140	5130	969
594	20241227	094500	179783390	5150	5150	5150	5150	400
595	20241227	094400	177723390	5150	5140	5150	5140	2032
596	20241227	094300	167277300	5140	5140	5140	5140	4
597	20241227	094200	167256740	5140	5140	5140	5140	103
598	20241227	094100	166727320	5140	5140	5140	5140	1
599	20241227	094000	166722180	5110	5110	5110	5110	0
600	20241227	093900	166722180	5110	5110	5110	5110	62
601	20241227	093800	166405360	5140	5140	5140	5140	0
602	20241227	093700	166405360	5140	5140	5140	5140	0
603	20241227	093600	166405360	5140	5140	5140	5140	0
604	20241227	093500	166405360	5140	5100	5140	5100	51
605	20241227	093400	166145220	5150	5150	5150	5150	0
606	20241227	093300	166145220	5150	5120	5150	5110	1632
607	20241227	093200	157789470	5140	5140	5140	5140	21
608	20241227	093100	157681530	5140	5130	5140	5120	1276
609	20241227	093000	151139660	5130	5130	5130	5130	131
610	20241227	092900	150467630	5120	5110	5120	5110	1315
611	20241227	092800	143744920	5110	5110	5110	5110	279
612	20241227	092700	142319230	5110	5080	5110	5080	114
613	20241227	092600	141739960	5060	5060	5060	5060	0
614	20241227	092500	141739960	5060	5120	5120	5060	2257
615	20241227	092400	130308980	5060	5060	5060	5060	0
616	20241227	092300	130308980	5060	5080	5080	5060	640
617	20241227	092200	127064490	5080	5100	5120	5080	962
618	20241227	092100	122168760	5100	5090	5120	5090	2222
619	20241227	092000	110849080	5120	5100	5120	5100	26
620	20241227	091900	110715980	5120	5100	5120	5100	287
621	20241227	091800	109252200	5100	5110	5130	5100	1648
622	20241227	091700	100839160	5130	5100	5130	5100	65
623	20241227	091600	100506160	5130	5090	5130	5090	206
624	20241227	091500	99457420	5120	5120	5120	5120	50
625	20241227	091400	99201420	5120	5130	5130	5090	2581
626	20241227	091300	86010700	5120	5120	5120	5120	51
627	20241227	091200	85749580	5120	5130	5140	5120	1553
628	20241227	091100	77790900	5140	5140	5140	5140	81
629	20241227	091000	77374560	5130	5130	5130	5130	200
630	20241227	090900	76348560	5120	5150	5150	5120	1160
631	20241227	090800	70397760	5160	5160	5160	5160	201
632	20241227	090700	69360600	5120	5140	5160	5120	1742
633	20241227	090600	60416600	5140	5160	5170	5140	2253
634	20241227	090500	48797900	5170	5180	5180	5160	1636
635	20241227	090400	40337860	5210	5180	5210	5180	1114
636	20241227	090300	34565690	5210	5260	5260	5190	2044
637	20241227	090200	23912470	5260	5310	5310	5250	658
638	20241227	090100	20445500	5320	5260	5320	5250	2028
639	20241227	090000	9795580	5260	5260	5320	5260	1861