KissMeData/067010/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	194600	92334385	3000	3000	3000	3000	3000
3	20241227	194500	92334385	3000	3000	3000	3000	0
4	20241227	194400	92334385	3000	3000	3000	3000	0
5	20241227	194300	92334385	3000	3000	3000	3000	0
6	20241227	194200	92334385	3000	3000	3000	3000	0
7	20241227	194100	92334385	3000	3000	3000	3000	0
8	20241227	194000	92334385	3000	3000	3000	3000	0
9	20241227	193900	92334385	3000	3000	3000	3000	0
10	20241227	193800	92334385	3000	3000	3000	3000	0
11	20241227	193700	92334385	3000	3000	3000	3000	0
12	20241227	193600	92334385	3000	3000	3000	3000	0
13	20241227	193500	92334385	3000	3000	3000	3000	0
14	20241227	193400	92334385	3000	3000	3000	3000	0
15	20241227	193300	92334385	3000	3000	3000	3000	0
16	20241227	193200	92334385	3000	3000	3000	3000	0
17	20241227	193100	92334385	3000	3000	3000	3000	0
18	20241227	193000	92334385	3000	3000	3000	3000	0
19	20241227	192900	92334385	3000	3000	3000	3000	0
20	20241227	192800	92334385	3000	3000	3000	3000	0
21	20241227	192700	92334385	3000	3000	3000	3000	0
22	20241227	192600	92334385	3000	3000	3000	3000	0
23	20241227	192500	92334385	3000	3000	3000	3000	0
24	20241227	192400	92334385	3000	3000	3000	3000	0
25	20241227	192300	92334385	3000	3000	3000	3000	0
26	20241227	192200	92334385	3000	3000	3000	3000	0
27	20241227	192100	92334385	3000	3000	3000	3000	0
28	20241227	192000	92334385	3000	3000	3000	3000	0
29	20241227	191900	92334385	3000	3000	3000	3000	0
30	20241227	191800	92334385	3000	3000	3000	3000	0
31	20241227	191700	92334385	3000	3000	3000	3000	0
32	20241227	191600	92334385	3000	3000	3000	3000	3000
33	20241227	191500	92334385	3000	3000	3000	3000	0
34	20241227	191400	92334385	3000	3000	3000	3000	0
35	20241227	191300	92334385	3000	3000	3000	3000	0
36	20241227	191200	92334385	3000	3000	3000	3000	0
37	20241227	191100	92334385	3000	3000	3000	3000	0
38	20241227	191000	92334385	3000	3000	3000	3000	0
39	20241227	190900	92334385	3000	3000	3000	3000	0
40	20241227	190800	92334385	3000	3000	3000	3000	0
41	20241227	190700	92334385	3000	3000	3000	3000	0
42	20241227	190600	92334385	3000	3000	3000	3000	0
43	20241227	190500	92334385	3000	3000	3000	3000	0
44	20241227	190400	92334385	3000	3000	3000	3000	0
45	20241227	190300	92334385	3000	3000	3000	3000	0
46	20241227	190200	92334385	3000	3000	3000	3000	0
47	20241227	190100	92334385	3000	3000	3000	3000	0
48	20241227	190000	92334385	3000	3000	3000	3000	0
49	20241227	185900	92334385	3000	3000	3000	3000	0
50	20241227	185800	92334385	3000	3000	3000	3000	0
51	20241227	185700	92334385	3000	3000	3000	3000	0
52	20241227	185600	92334385	3000	3000	3000	3000	0
53	20241227	185500	92334385	3000	3000	3000	3000	0
54	20241227	185400	92334385	3000	3000	3000	3000	0
55	20241227	185300	92334385	3000	3000	3000	3000	0
56	20241227	185200	92334385	3000	3000	3000	3000	0
57	20241227	185100	92334385	3000	3000	3000	3000	0
58	20241227	185000	92334385	3000	3000	3000	3000	0
59	20241227	184900	92334385	3000	3000	3000	3000	0
60	20241227	184800	92334385	3000	3000	3000	3000	0
61	20241227	184700	92334385	3000	3000	3000	3000	0
62	20241227	184600	92334385	3000	3000	3000	3000	3000
63	20241227	184500	92334385	3000	3000	3000	3000	0
64	20241227	184400	92334385	3000	3000	3000	3000	0
65	20241227	184300	92334385	3000	3000	3000	3000	0
66	20241227	184200	92334385	3000	3000	3000	3000	0
67	20241227	184100	92334385	3000	3000	3000	3000	0
68	20241227	184000	92334385	3000	3000	3000	3000	0
69	20241227	183900	92334385	3000	3000	3000	3000	0
70	20241227	183800	92334385	3000	3000	3000	3000	0
71	20241227	183700	92334385	3000	3000	3000	3000	0
72	20241227	183600	92334385	3000	3000	3000	3000	0
73	20241227	183500	92334385	3000	3000	3000	3000	0
74	20241227	183400	92334385	3000	3000	3000	3000	0
75	20241227	183300	92334385	3000	3000	3000	3000	0
76	20241227	183200	92334385	3000	3000	3000	3000	0
77	20241227	183100	92334385	3000	3000	3000	3000	0
78	20241227	183000	92334385	3000	3000	3000	3000	0
79	20241227	182900	92334385	3000	3000	3000	3000	0
80	20241227	182800	92334385	3000	3000	3000	3000	0
81	20241227	182700	92334385	3000	3000	3000	3000	0
82	20241227	182600	92334385	3000	3000	3000	3000	0
83	20241227	182500	92334385	3000	3000	3000	3000	0
84	20241227	182400	92334385	3000	3000	3000	3000	0
85	20241227	182300	92334385	3000	3000	3000	3000	0
86	20241227	182200	92334385	3000	3000	3000	3000	0
87	20241227	182100	92334385	3000	3000	3000	3000	0
88	20241227	182000	92334385	3000	3000	3000	3000	0
89	20241227	181900	92334385	3000	3000	3000	3000	0
90	20241227	181800	92334385	3000	3000	3000	3000	0
91	20241227	181700	92334385	3000	3000	3000	3000	0
92	20241227	181600	92334385	3000	3000	3000	3000	3000
93	20241227	181500	92334385	3000	3000	3000	3000	0
94	20241227	181400	92334385	3000	3000	3000	3000	0
95	20241227	181300	92334385	3000	3000	3000	3000	0
96	20241227	181200	92334385	3000	3000	3000	3000	0
97	20241227	181100	92334385	3000	3000	3000	3000	0
98	20241227	181000	92334385	3000	3000	3000	3000	0
99	20241227	180900	92334385	3000	3000	3000	3000	0
100	20241227	180800	92334385	3000	3000	3000	3000	0
101	20241227	180700	92334385	3000	3000	3000	3000	0
102	20241227	180600	92334385	3000	3000	3000	3000	0
103	20241227	180500	92334385	3000	3000	3000	3000	0
104	20241227	180400	92334385	3000	3000	3000	3000	0
105	20241227	180300	92334385	3000	3000	3000	3000	0
106	20241227	180200	92334385	3000	3000	3000	3000	0
107	20241227	180100	92334385	3000	3000	3000	3000	0
108	20241227	180000	92334385	3000	3000	3000	3000	0
109	20241227	175900	92334385	3000	3000	3000	3000	0
110	20241227	175800	92334385	3000	3000	3000	3000	0
111	20241227	175700	92334385	3000	3000	3000	3000	0
112	20241227	175600	92334385	3000	3000	3000	3000	0
113	20241227	175500	92334385	3000	3000	3000	3000	0
114	20241227	175400	92334385	3000	3000	3000	3000	0
115	20241227	175300	92334385	3000	3000	3000	3000	0
116	20241227	175200	92334385	3000	3000	3000	3000	0
117	20241227	175100	92334385	3000	3000	3000	3000	0
118	20241227	175000	92334385	3000	3000	3000	3000	0
119	20241227	174900	92334385	3000	3000	3000	3000	0
120	20241227	174800	92334385	3000	3000	3000	3000	0
121	20241227	174700	92334385	3000	3000	3000	3000	0
122	20241227	174600	92334385	3000	3000	3000	3000	3000
123	20241227	174500	92334385	3000	3000	3000	3000	0
124	20241227	174400	92334385	3000	3000	3000	3000	0
125	20241227	174300	92334385	3000	3000	3000	3000	0
126	20241227	174200	92334385	3000	3000	3000	3000	0
127	20241227	174100	92334385	3000	3000	3000	3000	0
128	20241227	174000	92334385	3000	3000	3000	3000	0
129	20241227	173900	92334385	3000	3000	3000	3000	0
130	20241227	173800	92334385	3000	3000	3000	3000	0
131	20241227	173700	92334385	3000	3000	3000	3000	0
132	20241227	173600	92334385	3000	3000	3000	3000	0
133	20241227	173500	92334385	3000	3000	3000	3000	0
134	20241227	173400	92334385	3000	3000	3000	3000	0
135	20241227	173300	92334385	3000	3000	3000	3000	0
136	20241227	173200	92334385	3000	3000	3000	3000	0
137	20241227	173100	92334385	3000	3000	3000	3000	0
138	20241227	173000	92334385	3000	3000	3000	3000	0
139	20241227	172900	92334385	3000	3000	3000	3000	0
140	20241227	172800	92334385	3000	3000	3000	3000	0
141	20241227	172700	92334385	3000	3000	3000	3000	0
142	20241227	172600	92334385	3000	3000	3000	3000	0
143	20241227	172500	92334385	3000	3000	3000	3000	0
144	20241227	172400	92334385	3000	3000	3000	3000	0
145	20241227	172300	92334385	3000	3000	3000	3000	0
146	20241227	172200	92334385	3000	3000	3000	3000	0
147	20241227	172100	92334385	3000	3000	3000	3000	0
148	20241227	172000	92334385	3000	3000	3000	3000	0
149	20241227	171900	92334385	3000	3000	3000	3000	0
150	20241227	171800	92334385	3000	3000	3000	3000	0
151	20241227	171700	92334385	3000	3000	3000	3000	0
152	20241227	171600	92334385	3000	3000	3000	3000	3000
153	20241227	171500	92334385	3000	3000	3000	3000	0
154	20241227	171400	92334385	3000	3000	3000	3000	0
155	20241227	171300	92334385	3000	3000	3000	3000	0
156	20241227	171200	92334385	3000	3000	3000	3000	0
157	20241227	171100	92334385	3000	3000	3000	3000	0
158	20241227	171000	92334385	3000	3000	3000	3000	0
159	20241227	170900	92334385	3000	3000	3000	3000	0
160	20241227	170800	92334385	3000	3000	3000	3000	0
161	20241227	170700	92334385	3000	3000	3000	3000	0
162	20241227	170600	92334385	3000	3000	3000	3000	0
163	20241227	170500	92334385	3000	3000	3000	3000	0
164	20241227	170400	92334385	3000	3000	3000	3000	0
165	20241227	170300	92334385	3000	3000	3000	3000	0
166	20241227	170200	92334385	3000	3000	3000	3000	0
167	20241227	170100	92334385	3000	3000	3000	3000	0
168	20241227	170000	92334385	3000	3000	3000	3000	0
169	20241227	165900	92334385	3000	3000	3000	3000	0
170	20241227	165800	92334385	3000	3000	3000	3000	0
171	20241227	165700	92334385	3000	3000	3000	3000	0
172	20241227	165600	92334385	3000	3000	3000	3000	0
173	20241227	165500	92334385	3000	3000	3000	3000	0
174	20241227	165400	92334385	3000	3000	3000	3000	0
175	20241227	165300	92334385	3000	3000	3000	3000	0
176	20241227	165200	92334385	3000	3000	3000	3000	0
177	20241227	165100	92334385	3000	3000	3000	3000	0
178	20241227	165000	92334385	3000	3000	3000	3000	0
179	20241227	164900	92334385	3000	3000	3000	3000	0
180	20241227	164800	92334385	3000	3000	3000	3000	0
181	20241227	164700	92334385	3000	3000	3000	3000	0
182	20241227	164600	92334385	3000	3000	3000	3000	3000
183	20241227	164500	92334385	3000	3000	3000	3000	0
184	20241227	164400	92334385	3000	3000	3000	3000	0
185	20241227	164300	92334385	3000	3000	3000	3000	0
186	20241227	164200	92334385	3000	3000	3000	3000	0
187	20241227	164100	92334385	3000	3000	3000	3000	0
188	20241227	164000	92334385	3000	3000	3000	3000	0
189	20241227	163900	92334385	3000	3000	3000	3000	0
190	20241227	163800	92334385	3000	3000	3000	3000	0
191	20241227	163700	92334385	3000	3000	3000	3000	0
192	20241227	163600	92334385	3000	3000	3000	3000	0
193	20241227	163500	92334385	3000	3000	3000	3000	0
194	20241227	163400	92334385	3000	3000	3000	3000	0
195	20241227	163300	92334385	3000	3000	3000	3000	0
196	20241227	163200	92334385	3000	3000	3000	3000	0
197	20241227	163100	92334385	3000	3000	3000	3000	0
198	20241227	163000	92334385	3000	3000	3000	3000	0
199	20241227	162900	92334385	3000	3000	3000	3000	0
200	20241227	162800	92334385	3000	3000	3000	3000	0
201	20241227	162700	92334385	3000	3000	3000	3000	0
202	20241227	162600	92334385	3000	3000	3000	3000	0
203	20241227	162500	92334385	3000	3000	3000	3000	0
204	20241227	162400	92334385	3000	3000	3000	3000	0
205	20241227	162300	92334385	3000	3000	3000	3000	0
206	20241227	162200	92334385	3000	3000	3000	3000	0
207	20241227	162100	92334385	3000	3000	3000	3000	0
208	20241227	162000	92334385	3000	3000	3000	3000	0
209	20241227	161900	92334385	3000	3000	3000	3000	0
210	20241227	161800	92334385	3000	3000	3000	3000	0
211	20241227	161700	92334385	3000	3000	3000	3000	0
212	20241227	161600	92334385	3000	3000	3000	3000	3000
213	20241227	161500	92334385	3000	3000	3000	3000	0
214	20241227	161400	92334385	3000	3000	3000	3000	0
215	20241227	161300	92334385	3000	3000	3000	3000	0
216	20241227	161200	92334385	3000	3000	3000	3000	0
217	20241227	161100	92334385	3000	3000	3000	3000	0
218	20241227	161000	92334385	3000	3000	3000	3000	0
219	20241227	160900	92334385	3000	3000	3000	3000	0
220	20241227	160800	92334385	3000	3000	3000	3000	0
221	20241227	160700	92334385	3000	3000	3000	3000	0
222	20241227	160600	92334385	3000	3000	3000	3000	0
223	20241227	160500	92334385	3000	3000	3000	3000	0
224	20241227	160400	92334385	3000	3000	3000	3000	0
225	20241227	160300	92334385	3000	3000	3000	3000	0
226	20241227	160200	92334385	3000	3000	3000	3000	0
227	20241227	160100	92334385	3000	3000	3000	3000	0
228	20241227	160000	92334385	3000	3000	3000	3000	0
229	20241227	155900	92334385	3000	3000	3000	3000	0
230	20241227	155800	92334385	3000	3000	3000	3000	0
231	20241227	155700	92334385	3000	3000	3000	3000	0
232	20241227	155600	92334385	3000	3000	3000	3000	0
233	20241227	155500	92334385	3000	3000	3000	3000	0
234	20241227	155400	92334385	3000	3000	3000	3000	0
235	20241227	155300	92334385	3000	3000	3000	3000	0
236	20241227	155200	92334385	3000	3000	3000	3000	0
237	20241227	155100	92334385	3000	3000	3000	3000	0
238	20241227	155000	92334385	3000	3000	3000	3000	0
239	20241227	154900	92334385	3000	3000	3000	3000	0
240	20241227	154800	92334385	3000	3000	3000	3000	0
241	20241227	154700	92334385	3000	3000	3000	3000	0
242	20241227	154600	92334385	3000	3000	3000	3000	3000
243	20241227	154500	92334385	3000	3000	3000	3000	0
244	20241227	154400	92334385	3000	3000	3000	3000	0
245	20241227	154300	92334385	3000	3000	3000	3000	0
246	20241227	154200	92334385	3000	3000	3000	3000	0
247	20241227	154100	92334385	3000	3000	3000	3000	0
248	20241227	154000	92334385	3000	3000	3000	3000	0
249	20241227	153900	92334385	3000	3000	3000	3000	0
250	20241227	153800	92334385	3000	3000	3000	3000	0
251	20241227	153700	92334385	3000	3000	3000	3000	0
252	20241227	153600	92334385	3000	3000	3000	3000	0
253	20241227	153500	92334385	3000	3000	3000	3000	0
254	20241227	153400	92334385	3000	3000	3000	3000	0
255	20241227	153300	92334385	3000	3000	3000	3000	0
256	20241227	153200	92334385	3000	3000	3000	3000	0
257	20241227	153100	92334385	3000	3000	3000	3000	0
258	20241227	153000	92334385	3000	3000	3000	3000	3000
259	20241227	152900	83334385	2945	2945	2945	2945	0
260	20241227	152800	83334385	2945	2945	2945	2945	0
261	20241227	152700	83334385	2945	2945	2945	2945	0
262	20241227	152600	83334385	2945	2945	2945	2945	0
263	20241227	152500	83334385	2945	2945	2945	2945	0
264	20241227	152400	83334385	2945	2945	2945	2945	0
265	20241227	152300	83334385	2945	2945	2945	2945	0
266	20241227	152200	83334385	2945	2945	2945	2945	0
267	20241227	152100	83334385	2945	2945	2945	2945	0
268	20241227	152000	83334385	2945	2945	2945	2945	0
269	20241227	151900	83334385	2945	2940	2945	2940	9
270	20241227	151800	83307920	2940	2940	2940	2940	0
271	20241227	151700	83307920	2940	2940	2940	2940	33
272	20241227	151600	83210900	2945	2945	2945	2945	0
273	20241227	151500	83210900	2945	2945	2945	2945	0
274	20241227	151400	83210900	2945	2945	2945	2945	125
275	20241227	151300	82842775	2945	2945	2945	2945	343
276	20241227	151200	81832640	2950	2950	2950	2950	27
277	20241227	151100	81752990	2955	2955	2955	2955	2
278	20241227	151000	81747080	2950	2950	2950	2950	0
279	20241227	150900	81747080	2950	2950	2950	2950	0
280	20241227	150800	81747080	2950	2950	2950	2950	0
281	20241227	150700	81747080	2950	2950	2950	2950	0
282	20241227	150600	81747080	2950	2950	2950	2950	0
283	20241227	150500	81747080	2950	2950	2950	2950	0
284	20241227	150400	81747080	2950	2950	2950	2950	0
285	20241227	150300	81747080	2950	2950	2950	2950	175
286	20241227	150200	81230830	2950	2950	2950	2950	0
287	20241227	150100	81230830	2950	2950	2950	2950	0
288	20241227	150000	81230830	2950	2950	2950	2950	0
289	20241227	145900	81230830	2950	2950	2950	2950	0
290	20241227	145800	81230830	2950	2950	2950	2950	0
291	20241227	145700	81230830	2950	2950	2950	2950	0
292	20241227	145600	81230830	2950	2950	2950	2950	0
293	20241227	145500	81230830	2950	2955	2955	2950	929
294	20241227	145400	78488270	2955	2955	2955	2955	52
295	20241227	145300	78334610	2955	2955	2955	2955	197
296	20241227	145200	77752475	2960	2960	2960	2960	0
297	20241227	145100	77752475	2960	2960	2960	2960	0
298	20241227	145000	77752475	2960	2960	2960	2960	4
299	20241227	144900	77740635	2960	2960	2960	2960	100
300	20241227	144800	77444635	2960	2960	2960	2960	0
301	20241227	144700	77444635	2960	2960	2960	2960	0
302	20241227	144600	77444635	2960	2960	2960	2960	0
303	20241227	144500	77444635	2960	2960	2960	2960	0
304	20241227	144400	77444635	2960	2960	2960	2960	0
305	20241227	144300	77444635	2960	2960	2960	2960	0
306	20241227	144200	77444635	2960	2960	2960	2960	0
307	20241227	144100	77444635	2960	2960	2960	2960	0
308	20241227	144000	77444635	2960	2960	2960	2960	0
309	20241227	143900	77444635	2960	2960	2960	2960	0
310	20241227	143800	77444635	2960	2960	2960	2960	0
311	20241227	143700	77444635	2960	2960	2960	2960	0
312	20241227	143600	77444635	2960	2960	2960	2960	0
313	20241227	143500	77444635	2960	2960	2960	2960	0
314	20241227	143400	77444635	2960	2960	2960	2960	0
315	20241227	143300	77444635	2960	2960	2960	2960	0
316	20241227	143200	77444635	2960	2960	2960	2960	0
317	20241227	143100	77444635	2960	2960	2960	2960	0
318	20241227	143000	77444635	2960	2960	2960	2960	0
319	20241227	142900	77444635	2960	2960	2960	2960	0
320	20241227	142800	77444635	2960	2960	2960	2960	0
321	20241227	142700	77444635	2960	2960	2960	2960	0
322	20241227	142600	77444635	2960	2960	2960	2960	0
323	20241227	142500	77444635	2960	2960	2960	2960	0
324	20241227	142400	77444635	2960	2960	2960	2960	0
325	20241227	142300	77444635	2960	2960	2960	2960	0
326	20241227	142200	77444635	2960	2960	2960	2960	0
327	20241227	142100	77444635	2960	2960	2960	2960	16
328	20241227	142000	77397275	2960	2960	2960	2960	0
329	20241227	141900	77397275	2960	2960	2960	2960	0
330	20241227	141800	77397275	2960	2960	2960	2960	0
331	20241227	141700	77397275	2960	2960	2960	2960	0
332	20241227	141600	77397275	2960	2960	2960	2960	0
333	20241227	141500	77397275	2960	2955	2960	2955	134
334	20241227	141400	77001135	2955	2955	2955	2955	0
335	20241227	141300	77001135	2955	2955	2955	2955	0
336	20241227	141200	77001135	2955	2955	2955	2955	0
337	20241227	141100	77001135	2955	2955	2955	2955	0
338	20241227	141000	77001135	2955	2955	2955	2955	0
339	20241227	140900	77001135	2955	2955	2955	2955	0
340	20241227	140800	77001135	2955	2955	2955	2955	0
341	20241227	140700	77001135	2955	2955	2955	2955	0
342	20241227	140600	77001135	2955	2955	2955	2955	0
343	20241227	140500	77001135	2955	2955	2955	2955	0
344	20241227	140400	77001135	2955	2955	2955	2955	86
345	20241227	140300	76747005	2955	2955	2955	2955	0
346	20241227	140200	76747005	2955	2955	2955	2955	0
347	20241227	140100	76747005	2955	2955	2955	2955	0
348	20241227	140000	76747005	2955	2955	2955	2955	0
349	20241227	135900	76747005	2955	2955	2955	2955	5
350	20241227	135800	76732230	2955	2955	2955	2955	0
351	20241227	135700	76732230	2955	2955	2955	2955	0
352	20241227	135600	76732230	2955	2955	2955	2955	0
353	20241227	135500	76732230	2955	2955	2955	2955	0
354	20241227	135400	76732230	2955	2955	2955	2955	38
355	20241227	135300	76619940	2960	2960	2960	2960	0
356	20241227	135200	76619940	2960	2960	2960	2960	0
357	20241227	135100	76619940	2960	2960	2960	2960	0
358	20241227	135000	76619940	2960	2960	2960	2960	0
359	20241227	134900	76619940	2960	2960	2960	2960	147
360	20241227	134800	76184820	2960	2960	2960	2960	0
361	20241227	134700	76184820	2960	2960	2960	2960	0
362	20241227	134600	76184820	2960	2960	2960	2960	0
363	20241227	134500	76184820	2960	2960	2960	2960	0
364	20241227	134400	76184820	2960	2960	2960	2960	0
365	20241227	134300	76184820	2960	2960	2960	2960	0
366	20241227	134200	76184820	2960	2960	2960	2960	0
367	20241227	134100	76184820	2960	2960	2960	2960	0
368	20241227	134000	76184820	2960	2960	2960	2960	0
369	20241227	133900	76184820	2960	2960	2960	2960	0
370	20241227	133800	76184820	2960	2960	2960	2960	0
371	20241227	133700	76184820	2960	2960	2960	2960	0
372	20241227	133600	76184820	2960	2960	2960	2960	0
373	20241227	133500	76184820	2960	2960	2960	2960	0
374	20241227	133400	76184820	2960	2960	2960	2960	0
375	20241227	133300	76184820	2960	2960	2960	2960	0
376	20241227	133200	76184820	2960	2960	2960	2960	0
377	20241227	133100	76184820	2960	2960	2960	2960	0
378	20241227	133000	76184820	2960	2960	2960	2960	0
379	20241227	132900	76184820	2960	2960	2960	2960	0
380	20241227	132800	76184820	2960	2960	2960	2960	0
381	20241227	132700	76184820	2960	2960	2960	2960	0
382	20241227	132600	76184820	2960	2960	2960	2960	0
383	20241227	132500	76184820	2960	2960	2960	2960	0
384	20241227	132400	76184820	2960	2960	2960	2960	0
385	20241227	132300	76184820	2960	2960	2960	2960	2
386	20241227	132200	76178900	2960	2960	2960	2960	0
387	20241227	132100	76178900	2960	2960	2960	2960	20
388	20241227	132000	76119700	2965	2965	2965	2965	0
389	20241227	131900	76119700	2965	2965	2965	2965	0
390	20241227	131800	76119700	2965	2965	2965	2965	0
391	20241227	131700	76119700	2965	2965	2965	2965	0
392	20241227	131600	76119700	2965	2965	2965	2965	0
393	20241227	131500	76119700	2965	2965	2965	2965	0
394	20241227	131400	76119700	2965	2965	2965	2965	0
395	20241227	131300	76119700	2965	2965	2965	2965	0
396	20241227	131200	76119700	2965	2970	2970	2965	705
397	20241227	131100	74025895	2975	2975	2975	2975	0
398	20241227	131000	74025895	2975	2975	2975	2975	0
399	20241227	130900	74025895	2975	2975	2975	2975	0
400	20241227	130800	74025895	2975	2975	2975	2975	0
401	20241227	130700	74025895	2975	2975	2975	2975	0
402	20241227	130600	74025895	2975	2975	2975	2975	0
403	20241227	130500	74025895	2975	2975	2975	2975	0
404	20241227	130400	74025895	2975	2975	2975	2975	1
405	20241227	130300	74022920	2970	2970	2970	2970	0
406	20241227	130200	74022920	2970	2970	2970	2970	0
407	20241227	130100	74022920	2970	2970	2970	2970	0
408	20241227	130000	74022920	2970	2970	2970	2970	0
409	20241227	125900	74022920	2970	2970	2970	2970	0
410	20241227	125800	74022920	2970	2970	2970	2970	0
411	20241227	125700	74022920	2970	2970	2970	2970	300
412	20241227	125600	73131920	2970	2970	2970	2970	0
413	20241227	125500	73131920	2970	2970	2970	2970	0
414	20241227	125400	73131920	2970	2970	2970	2970	0
415	20241227	125300	73131920	2970	2970	2970	2970	0
416	20241227	125200	73131920	2970	2970	2970	2970	0
417	20241227	125100	73131920	2970	2970	2970	2970	0
418	20241227	125000	73131920	2970	2970	2970	2970	0
419	20241227	124900	73131920	2970	2970	2970	2970	0
420	20241227	124800	73131920	2970	2970	2970	2970	4
421	20241227	124700	73120040	2970	2970	2970	2970	0
422	20241227	124600	73120040	2970	2970	2970	2970	0
423	20241227	124500	73120040	2970	2970	2970	2970	0
424	20241227	124400	73120040	2970	2970	2970	2970	4
425	20241227	124300	73108160	2970	2970	2970	2970	4
426	20241227	124200	73096280	2970	2970	2970	2970	50
427	20241227	124100	72947780	2970	2970	2970	2970	99
428	20241227	124000	72653750	2975	2975	2975	2975	0
429	20241227	123900	72653750	2975	2975	2975	2975	0
430	20241227	123800	72653750	2975	2975	2975	2975	0
431	20241227	123700	72653750	2975	2975	2975	2975	0
432	20241227	123600	72653750	2975	2975	2975	2975	0
433	20241227	123500	72653750	2975	2975	2975	2975	0
434	20241227	123400	72653750	2975	2975	2975	2975	0
435	20241227	123300	72653750	2975	2975	2975	2975	0
436	20241227	123200	72653750	2975	2975	2975	2975	0
437	20241227	123100	72653750	2975	2975	2975	2975	0
438	20241227	123000	72653750	2975	2975	2975	2975	0
439	20241227	122900	72653750	2975	2975	2975	2975	0
440	20241227	122800	72653750	2975	2975	2975	2975	0
441	20241227	122700	72653750	2975	2975	2975	2975	0
442	20241227	122600	72653750	2975	2975	2975	2975	0
443	20241227	122500	72653750	2975	2975	2975	2975	0
444	20241227	122400	72653750	2975	2975	2975	2975	0
445	20241227	122300	72653750	2975	2975	2975	2975	0
446	20241227	122200	72653750	2975	2975	2975	2975	0
447	20241227	122100	72653750	2975	2975	2975	2975	0
448	20241227	122000	72653750	2975	2975	2975	2975	0
449	20241227	121900	72653750	2975	2975	2975	2975	0
450	20241227	121800	72653750	2975	2975	2975	2975	0
451	20241227	121700	72653750	2975	2975	2975	2975	0
452	20241227	121600	72653750	2975	2975	2975	2975	0
453	20241227	121500	72653750	2975	2975	2975	2975	0
454	20241227	121400	72653750	2975	2975	2975	2975	0
455	20241227	121300	72653750	2975	2975	2975	2975	0
456	20241227	121200	72653750	2975	2975	2975	2975	1
457	20241227	121100	72650775	2970	2970	2970	2970	0
458	20241227	121000	72650775	2970	2970	2970	2970	0
459	20241227	120900	72650775	2970	2970	2970	2970	0
460	20241227	120800	72650775	2970	2970	2970	2970	0
461	20241227	120700	72650775	2970	2970	2970	2970	0
462	20241227	120600	72650775	2970	2970	2970	2970	0
463	20241227	120500	72650775	2970	2970	2970	2970	80
464	20241227	120400	72413175	2975	2975	2975	2975	0
465	20241227	120300	72413175	2975	2975	2975	2975	0
466	20241227	120200	72413175	2975	2970	2975	2970	159
467	20241227	120100	71940755	2970	2970	2970	2970	0
468	20241227	120000	71940755	2970	2970	2970	2970	0
469	20241227	115900	71940755	2970	2970	2970	2970	345
470	20241227	115800	70916105	2965	2965	2965	2965	1
471	20241227	115700	70913140	2970	2970	2970	2970	0
472	20241227	115600	70913140	2970	2970	2970	2970	0
473	20241227	115500	70913140	2970	2970	2970	2970	10
474	20241227	115400	70883440	2970	2970	2970	2970	0
475	20241227	115300	70883440	2970	2970	2970	2970	0
476	20241227	115200	70883440	2970	2970	2970	2970	0
477	20241227	115100	70883440	2970	2970	2970	2970	0
478	20241227	115000	70883440	2970	2970	2970	2970	0
479	20241227	114900	70883440	2970	2970	2970	2970	0
480	20241227	114800	70883440	2970	2970	2970	2970	0
481	20241227	114700	70883440	2970	2970	2970	2970	0
482	20241227	114600	70883440	2970	2970	2970	2970	0
483	20241227	114500	70883440	2970	2970	2970	2970	0
484	20241227	114400	70883440	2970	2970	2970	2970	0
485	20241227	114300	70883440	2970	2970	2970	2970	0
486	20241227	114200	70883440	2970	2970	2970	2970	0
487	20241227	114100	70883440	2970	2970	2970	2970	0
488	20241227	114000	70883440	2970	2970	2970	2970	0
489	20241227	113900	70883440	2970	2970	2970	2970	0
490	20241227	113800	70883440	2970	2970	2970	2970	0
491	20241227	113700	70883440	2970	2970	2970	2970	1
492	20241227	113600	70880470	2970	2970	2970	2970	0
493	20241227	113500	70880470	2970	2970	2970	2970	0
494	20241227	113400	70880470	2970	2970	2970	2970	0
495	20241227	113300	70880470	2970	2970	2970	2970	0
496	20241227	113200	70880470	2970	2970	2970	2970	0
497	20241227	113100	70880470	2970	2970	2970	2970	0
498	20241227	113000	70880470	2970	2970	2970	2970	0
499	20241227	112900	70880470	2970	2970	2970	2970	0
500	20241227	112800	70880470	2970	2970	2970	2970	0
501	20241227	112700	70880470	2970	2970	2970	2970	0
502	20241227	112600	70880470	2970	2970	2970	2970	0
503	20241227	112500	70880470	2970	2970	2970	2970	0
504	20241227	112400	70880470	2970	2970	2970	2970	0
505	20241227	112300	70880470	2970	2970	2970	2970	0
506	20241227	112200	70880470	2970	2970	2970	2970	0
507	20241227	112100	70880470	2970	2970	2970	2970	0
508	20241227	112000	70880470	2970	2970	2970	2970	0
509	20241227	111900	70880470	2970	2970	2970	2970	0
510	20241227	111800	70880470	2970	2970	2970	2970	0
511	20241227	111700	70880470	2970	2970	2970	2970	0
512	20241227	111600	70880470	2970	2970	2970	2970	0
513	20241227	111500	70880470	2970	2970	2970	2970	0
514	20241227	111400	70880470	2970	2970	2970	2970	2
515	20241227	111300	70874530	2970	2970	2970	2970	0
516	20241227	111200	70874530	2970	2970	2970	2970	0
517	20241227	111100	70874530	2970	2970	2970	2970	11
518	20241227	111000	70841860	2960	2960	2960	2960	369
519	20241227	110900	69749620	2960	2960	2960	2960	50
520	20241227	110800	69601620	2960	2960	2960	2960	0
521	20241227	110700	69601620	2960	2960	2960	2960	0
522	20241227	110600	69601620	2960	2960	2960	2960	424
523	20241227	110500	68346580	2960	2960	2960	2960	0
524	20241227	110400	68346580	2960	2960	2960	2960	0
525	20241227	110300	68346580	2960	2960	2960	2960	0
526	20241227	110200	68346580	2960	2960	2960	2960	0
527	20241227	110100	68346580	2960	2960	2960	2960	0
528	20241227	110000	68346580	2960	2960	2960	2960	0
529	20241227	105900	68346580	2960	2950	2960	2945	1551
530	20241227	105800	63774760	2950	2950	2950	2950	0
531	20241227	105700	63774760	2950	2950	2950	2950	0
532	20241227	105600	63774760	2950	2950	2950	2950	0
533	20241227	105500	63774760	2950	2950	2950	2950	0
534	20241227	105400	63774760	2950	2950	2950	2950	0
535	20241227	105300	63774760	2950	2950	2950	2950	0
536	20241227	105200	63774760	2950	2950	2950	2950	2
537	20241227	105100	63768860	2950	2950	2950	2950	995
538	20241227	105000	60833610	2955	2955	2955	2955	10
539	20241227	104900	60804060	2955	2955	2955	2955	0
540	20241227	104800	60804060	2955	2955	2955	2955	0
541	20241227	104700	60804060	2955	2955	2955	2955	0
542	20241227	104600	60804060	2955	2955	2955	2955	432
543	20241227	104500	59527500	2955	2955	2955	2955	547
544	20241227	104400	57911115	2955	2955	2955	2955	0
545	20241227	104300	57911115	2955	2955	2955	2955	0
546	20241227	104200	57911115	2955	2955	2955	2955	0
547	20241227	104100	57911115	2955	2955	2955	2955	22
548	20241227	104000	57846105	2955	2955	2955	2955	1
549	20241227	103900	57843150	2955	2955	2955	2955	0
550	20241227	103800	57843150	2955	2955	2955	2955	0
551	20241227	103700	57843150	2955	2955	2955	2955	0
552	20241227	103600	57843150	2955	2955	2955	2955	0
553	20241227	103500	57843150	2955	2955	2955	2955	0
554	20241227	103400	57843150	2955	2955	2955	2955	1
555	20241227	103300	57840195	2970	2970	2970	2970	0
556	20241227	103200	57840195	2970	2970	2970	2970	0
557	20241227	103100	57840195	2970	2970	2970	2970	0
558	20241227	103000	57840195	2970	2970	2970	2970	0
559	20241227	102900	57840195	2970	2970	2970	2970	0
560	20241227	102800	57840195	2970	2970	2970	2970	1
561	20241227	102700	57837225	2940	2940	2940	2940	0
562	20241227	102600	57837225	2940	2940	2940	2940	0
563	20241227	102500	57837225	2940	2940	2940	2940	0
564	20241227	102400	57837225	2940	2940	2940	2940	0
565	20241227	102300	57837225	2940	2940	2940	2940	0
566	20241227	102200	57837225	2940	2940	2940	2940	0
567	20241227	102100	57837225	2940	2940	2940	2940	0
568	20241227	102000	57837225	2940	2940	2940	2940	0
569	20241227	101900	57837225	2940	2940	2940	2940	0
570	20241227	101800	57837225	2940	2960	2960	2940	320
571	20241227	101700	56895495	2970	2970	2970	2970	33
572	20241227	101600	56797485	2970	2970	2970	2970	0
573	20241227	101500	56797485	2970	2970	2970	2970	0
574	20241227	101400	56797485	2970	2970	2970	2970	0
575	20241227	101300	56797485	2970	2970	2970	2970	0
576	20241227	101200	56797485	2970	2970	2970	2970	0
577	20241227	101100	56797485	2970	2970	2970	2970	0
578	20241227	101000	56797485	2970	2970	2970	2970	0
579	20241227	100900	56797485	2970	2970	2970	2970	0
580	20241227	100800	56797485	2970	2970	2970	2970	0
581	20241227	100700	56797485	2970	2970	2970	2970	1
582	20241227	100600	56794515	2970	2970	2970	2970	0
583	20241227	100500	56794515	2970	2970	2970	2970	0
584	20241227	100400	56794515	2970	2970	2970	2970	1
585	20241227	100300	56791545	2970	2970	2970	2970	0
586	20241227	100200	56791545	2970	2970	2970	2970	4
587	20241227	100100	56779665	2930	2930	2930	2930	0
588	20241227	100000	56779665	2930	2930	2930	2930	0
589	20241227	095900	56779665	2930	2950	2950	2930	1000
590	20241227	095800	53848345	2940	2940	2940	2940	0
591	20241227	095700	53848345	2940	2940	2940	2940	0
592	20241227	095600	53848345	2940	2975	2975	2940	4700
593	20241227	095500	39986760	2975	3000	3000	2975	503
594	20241227	095400	38490260	2975	2975	2975	2975	0
595	20241227	095300	38490260	2975	2975	2975	2975	0
596	20241227	095200	38490260	2975	2975	2975	2975	174
597	20241227	095100	37972610	2980	2980	2980	2980	23
598	20241227	095000	37904070	2975	2975	2975	2975	0
599	20241227	094900	37904070	2975	2975	2975	2975	0
600	20241227	094800	37904070	2975	2975	2975	2975	2
601	20241227	094700	37898120	2995	2995	2995	2995	0
602	20241227	094600	37898120	2995	2995	2995	2995	0
603	20241227	094500	37898120	2995	2995	2995	2995	0
604	20241227	094400	37898120	2995	2995	2995	2995	1
605	20241227	094300	37895125	2970	2995	2995	2970	10
606	20241227	094200	37865300	2965	2965	2965	2965	0
607	20241227	094100	37865300	2965	2960	2965	2960	179
608	20241227	094000	37334835	2965	2965	2965	2965	0
609	20241227	093900	37334835	2965	2960	2965	2955	146
610	20241227	093800	36902650	2975	2980	2980	2975	122
611	20241227	093700	36539470	2980	2980	2980	2980	0
612	20241227	093600	36539470	2980	2995	2995	2915	7775
613	20241227	093500	13500370	2995	2995	2995	2995	0
614	20241227	093400	13500370	2995	3005	3005	2995	776
615	20241227	093300	11174545	3025	3025	3025	3025	0
616	20241227	093200	11174545	3025	3025	3025	3025	0
617	20241227	093100	11174545	3025	3025	3025	3025	0
618	20241227	093000	11174545	3025	3025	3025	3025	0
619	20241227	092900	11174545	3025	3025	3025	3025	0
620	20241227	092800	11174545	3025	3025	3025	3025	0
621	20241227	092700	11174545	3025	3025	3025	3025	0
622	20241227	092600	11174545	3025	3025	3025	3025	3
623	20241227	092500	11165470	3020	3020	3020	3020	0
624	20241227	092400	11165470	3020	3020	3020	3020	100
625	20241227	092300	10863470	3000	3000	3000	3000	0
626	20241227	092200	10863470	3000	3000	3000	3000	0
627	20241227	092100	10863470	3000	3000	3000	3000	100
628	20241227	092000	10563470	3000	3000	3005	3000	1010
629	20241227	091900	7533420	3005	3010	3010	3005	156
630	20241227	091800	7064615	3010	3010	3010	3010	0
631	20241227	091700	7064615	3010	3010	3010	3010	0
632	20241227	091600	7064615	3010	3010	3010	3010	0
633	20241227	091500	7064615	3010	3010	3010	3010	0
634	20241227	091400	7064615	3010	3010	3010	3010	0
635	20241227	091300	7064615	3010	3010	3010	3010	0
636	20241227	091200	7064615	3010	3010	3010	3010	100
637	20241227	091100	6763615	3010	3010	3010	3010	100
638	20241227	091000	6462615	3010	3015	3015	3010	800
639	20241227	090900	4054115	3015	3015	3015	3015	0
640	20241227	090800	4054115	3015	3045	3045	3015	15
641	20241227	090700	4008860	3015	3015	3015	3015	0
642	20241227	090600	4008860	3015	3015	3015	3015	8
643	20241227	090500	3984740	3010	3010	3010	3010	0
644	20241227	090400	3984740	3010	3010	3010	3010	200
645	20241227	090300	3382740	3015	3015	3015	3015	300
646	20241227	090200	2478240	3050	3050	3050	3050	0
647	20241227	090100	2478240	3050	3015	3050	3015	733
648	20241227	090000	267090	3070	3070	3070	3070	87