KissMeData/037560/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	192200	266273590	2410	2410	2410	2410	2559
3	20241227	192100	266273590	2410	2410	2410	2410	0
4	20241227	192000	266273590	2410	2410	2410	2410	0
5	20241227	191900	266273590	2410	2410	2410	2410	0
6	20241227	191800	266273590	2410	2410	2410	2410	0
7	20241227	191700	266273590	2410	2410	2410	2410	0
8	20241227	191600	266273590	2410	2410	2410	2410	0
9	20241227	191500	266273590	2410	2410	2410	2410	0
10	20241227	191400	266273590	2410	2410	2410	2410	0
11	20241227	191300	266273590	2410	2410	2410	2410	0
12	20241227	191200	266273590	2410	2410	2410	2410	0
13	20241227	191100	266273590	2410	2410	2410	2410	0
14	20241227	191000	266273590	2410	2410	2410	2410	0
15	20241227	190900	266273590	2410	2410	2410	2410	0
16	20241227	190800	266273590	2410	2410	2410	2410	0
17	20241227	190700	266273590	2410	2410	2410	2410	0
18	20241227	190600	266273590	2410	2410	2410	2410	0
19	20241227	190500	266273590	2410	2410	2410	2410	0
20	20241227	190400	266273590	2410	2410	2410	2410	0
21	20241227	190300	266273590	2410	2410	2410	2410	0
22	20241227	190200	266273590	2410	2410	2410	2410	0
23	20241227	190100	266273590	2410	2410	2410	2410	0
24	20241227	190000	266273590	2410	2410	2410	2410	0
25	20241227	185900	266273590	2410	2410	2410	2410	0
26	20241227	185800	266273590	2410	2410	2410	2410	0
27	20241227	185700	266273590	2410	2410	2410	2410	0
28	20241227	185600	266273590	2410	2410	2410	2410	0
29	20241227	185500	266273590	2410	2410	2410	2410	0
30	20241227	185400	266273590	2410	2410	2410	2410	0
31	20241227	185300	266273590	2410	2410	2410	2410	0
32	20241227	185200	266273590	2410	2410	2410	2410	2559
33	20241227	185100	266273590	2410	2410	2410	2410	0
34	20241227	185000	266273590	2410	2410	2410	2410	0
35	20241227	184900	266273590	2410	2410	2410	2410	0
36	20241227	184800	266273590	2410	2410	2410	2410	0
37	20241227	184700	266273590	2410	2410	2410	2410	0
38	20241227	184600	266273590	2410	2410	2410	2410	0
39	20241227	184500	266273590	2410	2410	2410	2410	0
40	20241227	184400	266273590	2410	2410	2410	2410	0
41	20241227	184300	266273590	2410	2410	2410	2410	0
42	20241227	184200	266273590	2410	2410	2410	2410	0
43	20241227	184100	266273590	2410	2410	2410	2410	0
44	20241227	184000	266273590	2410	2410	2410	2410	0
45	20241227	183900	266273590	2410	2410	2410	2410	0
46	20241227	183800	266273590	2410	2410	2410	2410	0
47	20241227	183700	266273590	2410	2410	2410	2410	0
48	20241227	183600	266273590	2410	2410	2410	2410	0
49	20241227	183500	266273590	2410	2410	2410	2410	0
50	20241227	183400	266273590	2410	2410	2410	2410	0
51	20241227	183300	266273590	2410	2410	2410	2410	0
52	20241227	183200	266273590	2410	2410	2410	2410	0
53	20241227	183100	266273590	2410	2410	2410	2410	0
54	20241227	183000	266273590	2410	2410	2410	2410	0
55	20241227	182900	266273590	2410	2410	2410	2410	0
56	20241227	182800	266273590	2410	2410	2410	2410	0
57	20241227	182700	266273590	2410	2410	2410	2410	0
58	20241227	182600	266273590	2410	2410	2410	2410	0
59	20241227	182500	266273590	2410	2410	2410	2410	0
60	20241227	182400	266273590	2410	2410	2410	2410	0
61	20241227	182300	266273590	2410	2410	2410	2410	0
62	20241227	182200	266273590	2410	2410	2410	2410	2559
63	20241227	182100	266273590	2410	2410	2410	2410	0
64	20241227	182000	266273590	2410	2410	2410	2410	0
65	20241227	181900	266273590	2410	2410	2410	2410	0
66	20241227	181800	266273590	2410	2410	2410	2410	0
67	20241227	181700	266273590	2410	2410	2410	2410	0
68	20241227	181600	266273590	2410	2410	2410	2410	0
69	20241227	181500	266273590	2410	2410	2410	2410	0
70	20241227	181400	266273590	2410	2410	2410	2410	0
71	20241227	181300	266273590	2410	2410	2410	2410	0
72	20241227	181200	266273590	2410	2410	2410	2410	0
73	20241227	181100	266273590	2410	2410	2410	2410	0
74	20241227	181000	266273590	2410	2410	2410	2410	0
75	20241227	180900	266273590	2410	2410	2410	2410	0
76	20241227	180800	266273590	2410	2410	2410	2410	0
77	20241227	180700	266273590	2410	2410	2410	2410	0
78	20241227	180600	266273590	2410	2410	2410	2410	0
79	20241227	180500	266273590	2410	2410	2410	2410	0
80	20241227	180400	266273590	2410	2410	2410	2410	0
81	20241227	180300	266273590	2410	2410	2410	2410	0
82	20241227	180200	266273590	2410	2410	2410	2410	0
83	20241227	180100	266273590	2410	2410	2410	2410	0
84	20241227	180000	266273590	2410	2410	2410	2410	0
85	20241227	175900	266273590	2410	2410	2410	2410	0
86	20241227	175800	266273590	2410	2410	2410	2410	0
87	20241227	175700	266273590	2410	2410	2410	2410	0
88	20241227	175600	266273590	2410	2410	2410	2410	0
89	20241227	175500	266273590	2410	2410	2410	2410	0
90	20241227	175400	266273590	2410	2410	2410	2410	0
91	20241227	175300	266273590	2410	2410	2410	2410	0
92	20241227	175200	266273590	2410	2410	2410	2410	2559
93	20241227	175100	266273590	2410	2410	2410	2410	0
94	20241227	175000	266273590	2410	2410	2410	2410	0
95	20241227	174900	266273590	2410	2410	2410	2410	0
96	20241227	174800	266273590	2410	2410	2410	2410	0
97	20241227	174700	266273590	2410	2410	2410	2410	0
98	20241227	174600	266273590	2410	2410	2410	2410	0
99	20241227	174500	266273590	2410	2410	2410	2410	0
100	20241227	174400	266273590	2410	2410	2410	2410	0
101	20241227	174300	266273590	2410	2410	2410	2410	0
102	20241227	174200	266273590	2410	2410	2410	2410	0
103	20241227	174100	266273590	2410	2410	2410	2410	0
104	20241227	174000	266273590	2410	2410	2410	2410	0
105	20241227	173900	266273590	2410	2410	2410	2410	0
106	20241227	173800	266273590	2410	2410	2410	2410	0
107	20241227	173700	266273590	2410	2410	2410	2410	0
108	20241227	173600	266273590	2410	2410	2410	2410	0
109	20241227	173500	266273590	2410	2410	2410	2410	0
110	20241227	173400	266273590	2410	2410	2410	2410	0
111	20241227	173300	266273590	2410	2410	2410	2410	0
112	20241227	173200	266273590	2410	2410	2410	2410	0
113	20241227	173100	266273590	2410	2410	2410	2410	0
114	20241227	173000	266273590	2410	2410	2410	2410	0
115	20241227	172900	266273590	2410	2410	2410	2410	0
116	20241227	172800	266273590	2410	2410	2410	2410	0
117	20241227	172700	266273590	2410	2410	2410	2410	0
118	20241227	172600	266273590	2410	2410	2410	2410	0
119	20241227	172500	266273590	2410	2410	2410	2410	0
120	20241227	172400	266273590	2410	2410	2410	2410	0
121	20241227	172300	266273590	2410	2410	2410	2410	0
122	20241227	172200	266273590	2410	2410	2410	2410	2559
123	20241227	172100	266273590	2410	2410	2410	2410	0
124	20241227	172000	266273590	2410	2410	2410	2410	0
125	20241227	171900	266273590	2410	2410	2410	2410	0
126	20241227	171800	266273590	2410	2410	2410	2410	0
127	20241227	171700	266273590	2410	2410	2410	2410	0
128	20241227	171600	266273590	2410	2410	2410	2410	0
129	20241227	171500	266273590	2410	2410	2410	2410	0
130	20241227	171400	266273590	2410	2410	2410	2410	0
131	20241227	171300	266273590	2410	2410	2410	2410	0
132	20241227	171200	266273590	2410	2410	2410	2410	0
133	20241227	171100	266273590	2410	2410	2410	2410	0
134	20241227	171000	266273590	2410	2410	2410	2410	0
135	20241227	170900	266273590	2410	2410	2410	2410	0
136	20241227	170800	266273590	2410	2410	2410	2410	0
137	20241227	170700	266273590	2410	2410	2410	2410	0
138	20241227	170600	266273590	2410	2410	2410	2410	0
139	20241227	170500	266273590	2410	2410	2410	2410	0
140	20241227	170400	266273590	2410	2410	2410	2410	0
141	20241227	170300	266273590	2410	2410	2410	2410	0
142	20241227	170200	266273590	2410	2410	2410	2410	0
143	20241227	170100	266273590	2410	2410	2410	2410	0
144	20241227	170000	266273590	2410	2410	2410	2410	0
145	20241227	165900	266273590	2410	2410	2410	2410	0
146	20241227	165800	266273590	2410	2410	2410	2410	0
147	20241227	165700	266273590	2410	2410	2410	2410	0
148	20241227	165600	266273590	2410	2410	2410	2410	0
149	20241227	165500	266273590	2410	2410	2410	2410	0
150	20241227	165400	266273590	2410	2410	2410	2410	0
151	20241227	165300	266273590	2410	2410	2410	2410	0
152	20241227	165200	266273590	2410	2410	2410	2410	2559
153	20241227	165100	266273590	2410	2410	2410	2410	0
154	20241227	165000	266273590	2410	2410	2410	2410	0
155	20241227	164900	266273590	2410	2410	2410	2410	0
156	20241227	164800	266273590	2410	2410	2410	2410	0
157	20241227	164700	266273590	2410	2410	2410	2410	0
158	20241227	164600	266273590	2410	2410	2410	2410	0
159	20241227	164500	266273590	2410	2410	2410	2410	0
160	20241227	164400	266273590	2410	2410	2410	2410	0
161	20241227	164300	266273590	2410	2410	2410	2410	0
162	20241227	164200	266273590	2410	2410	2410	2410	0
163	20241227	164100	266273590	2410	2410	2410	2410	0
164	20241227	164000	266273590	2410	2410	2410	2410	0
165	20241227	163900	266273590	2410	2410	2410	2410	0
166	20241227	163800	266273590	2410	2410	2410	2410	0
167	20241227	163700	266273590	2410	2410	2410	2410	0
168	20241227	163600	266273590	2410	2410	2410	2410	0
169	20241227	163500	266273590	2410	2410	2410	2410	0
170	20241227	163400	266273590	2410	2410	2410	2410	0
171	20241227	163300	266273590	2410	2410	2410	2410	0
172	20241227	163200	266273590	2410	2410	2410	2410	0
173	20241227	163100	266273590	2410	2410	2410	2410	0
174	20241227	163000	266273590	2410	2410	2410	2410	0
175	20241227	162900	266273590	2410	2410	2410	2410	0
176	20241227	162800	266273590	2410	2410	2410	2410	0
177	20241227	162700	266273590	2410	2410	2410	2410	0
178	20241227	162600	266273590	2410	2410	2410	2410	0
179	20241227	162500	266273590	2410	2410	2410	2410	0
180	20241227	162400	266273590	2410	2410	2410	2410	0
181	20241227	162300	266273590	2410	2410	2410	2410	0
182	20241227	162200	266273590	2410	2410	2410	2410	2559
183	20241227	162100	266273590	2410	2410	2410	2410	0
184	20241227	162000	266273590	2410	2410	2410	2410	0
185	20241227	161900	266273590	2410	2410	2410	2410	0
186	20241227	161800	266273590	2410	2410	2410	2410	0
187	20241227	161700	266273590	2410	2410	2410	2410	0
188	20241227	161600	266273590	2410	2410	2410	2410	0
189	20241227	161500	266273590	2410	2410	2410	2410	0
190	20241227	161400	266273590	2410	2410	2410	2410	0
191	20241227	161300	266273590	2410	2410	2410	2410	0
192	20241227	161200	266273590	2410	2410	2410	2410	0
193	20241227	161100	266273590	2410	2410	2410	2410	0
194	20241227	161000	266273590	2410	2410	2410	2410	0
195	20241227	160900	266273590	2410	2410	2410	2410	0
196	20241227	160800	266273590	2410	2410	2410	2410	0
197	20241227	160700	266273590	2410	2410	2410	2410	0
198	20241227	160600	266273590	2410	2410	2410	2410	0
199	20241227	160500	266273590	2410	2410	2410	2410	0
200	20241227	160400	266273590	2410	2410	2410	2410	0
201	20241227	160300	266273590	2410	2410	2410	2410	0
202	20241227	160200	266273590	2410	2410	2410	2410	0
203	20241227	160100	266273590	2410	2410	2410	2410	0
204	20241227	160000	266273590	2410	2410	2410	2410	0
205	20241227	155900	266273590	2410	2410	2410	2410	0
206	20241227	155800	266273590	2410	2410	2410	2410	0
207	20241227	155700	266273590	2410	2410	2410	2410	0
208	20241227	155600	266273590	2410	2410	2410	2410	0
209	20241227	155500	266273590	2410	2410	2410	2410	0
210	20241227	155400	266273590	2410	2410	2410	2410	0
211	20241227	155300	266273590	2410	2410	2410	2410	0
212	20241227	155200	266273590	2410	2410	2410	2410	2559
213	20241227	155100	266273590	2410	2410	2410	2410	0
214	20241227	155000	266273590	2410	2410	2410	2410	0
215	20241227	154900	266273590	2410	2410	2410	2410	0
216	20241227	154800	266273590	2410	2410	2410	2410	0
217	20241227	154700	266273590	2410	2410	2410	2410	0
218	20241227	154600	266273590	2410	2410	2410	2410	0
219	20241227	154500	266273590	2410	2410	2410	2410	0
220	20241227	154400	266273590	2410	2410	2410	2410	0
221	20241227	154300	266273590	2410	2410	2410	2410	0
222	20241227	154200	266273590	2410	2410	2410	2410	0
223	20241227	154100	266273590	2410	2410	2410	2410	0
224	20241227	154000	266273590	2410	2410	2410	2410	0
225	20241227	153900	266273590	2410	2410	2410	2410	0
226	20241227	153800	266273590	2410	2410	2410	2410	0
227	20241227	153700	266273590	2410	2410	2410	2410	0
228	20241227	153600	266273590	2410	2410	2410	2410	0
229	20241227	153500	266273590	2410	2410	2410	2410	0
230	20241227	153400	266273590	2410	2410	2410	2410	0
231	20241227	153300	266273590	2410	2410	2410	2410	0
232	20241227	153200	266273590	2410	2410	2410	2410	0
233	20241227	153100	266273590	2410	2410	2410	2410	0
234	20241227	153000	266273590	2410	2410	2410	2410	2559
235	20241227	152900	260106400	2410	2410	2410	2410	0
236	20241227	152800	260106400	2410	2410	2410	2410	0
237	20241227	152700	260106400	2410	2410	2410	2410	0
238	20241227	152600	260106400	2410	2410	2410	2410	0
239	20241227	152500	260106400	2410	2410	2410	2410	0
240	20241227	152400	260106400	2410	2410	2410	2410	0
241	20241227	152300	260106400	2410	2410	2410	2410	0
242	20241227	152200	260106400	2410	2410	2410	2410	0
243	20241227	152100	260106400	2410	2410	2410	2410	0
244	20241227	152000	260106400	2410	2410	2410	2410	0
245	20241227	151900	260106400	2410	2415	2415	2410	118
246	20241227	151800	259822005	2405	2410	2415	2405	1383
247	20241227	151700	256490550	2410	2410	2410	2410	10
248	20241227	151600	256466450	2410	2410	2410	2410	10
249	20241227	151500	256442350	2410	2410	2410	2410	0
250	20241227	151400	256442350	2410	2410	2410	2410	0
251	20241227	151300	256442350	2410	2410	2410	2410	0
252	20241227	151200	256442350	2410	2410	2410	2410	0
253	20241227	151100	256442350	2410	2410	2410	2410	5
254	20241227	151000	256430300	2410	2410	2410	2410	0
255	20241227	150900	256430300	2410	2410	2410	2410	10
256	20241227	150800	256406200	2410	2410	2410	2410	10
257	20241227	150700	256382100	2410	2410	2410	2410	1
258	20241227	150600	256379690	2405	2405	2405	2405	23
259	20241227	150500	256324375	2410	2410	2410	2410	0
260	20241227	150400	256324375	2410	2410	2410	2410	10
261	20241227	150300	256300275	2410	2410	2410	2410	0
262	20241227	150200	256300275	2410	2410	2410	2410	0
263	20241227	150100	256300275	2410	2410	2410	2410	0
264	20241227	150000	256300275	2410	2410	2410	2410	8
265	20241227	145900	256280995	2410	2410	2410	2410	0
266	20241227	145800	256280995	2410	2410	2410	2410	13
267	20241227	145700	256249665	2410	2410	2410	2410	10
268	20241227	145600	256225565	2410	2410	2410	2410	0
269	20241227	145500	256225565	2410	2405	2410	2405	799
270	20241227	145400	254303475	2405	2405	2405	2405	622
271	20241227	145300	252807565	2410	2410	2410	2410	0
272	20241227	145200	252807565	2410	2410	2410	2410	0
273	20241227	145100	252807565	2410	2410	2410	2410	0
274	20241227	145000	252807565	2410	2410	2410	2410	0
275	20241227	144900	252807565	2410	2410	2410	2410	0
276	20241227	144800	252807565	2410	2405	2410	2405	1001
277	20241227	144700	250400155	2410	2410	2410	2410	0
278	20241227	144600	250400155	2410	2410	2410	2410	367
279	20241227	144500	249515685	2410	2410	2410	2410	633
280	20241227	144400	247990155	2410	2405	2410	2405	3
281	20241227	144300	247982935	2410	2415	2415	2410	94
282	20241227	144200	247756390	2410	2410	2410	2410	0
283	20241227	144100	247756390	2410	2410	2410	2410	0
284	20241227	144000	247756390	2410	2410	2410	2410	171
285	20241227	143900	247344280	2415	2415	2415	2415	0
286	20241227	143800	247344280	2415	2415	2415	2415	1
287	20241227	143700	247341865	2415	2410	2415	2410	237
288	20241227	143600	246770655	2415	2415	2415	2415	0
289	20241227	143500	246770655	2415	2410	2415	2410	3
290	20241227	143400	246763420	2410	2415	2415	2410	37
291	20241227	143300	246674245	2410	2410	2410	2410	738
292	20241227	143200	244895665	2410	2410	2410	2410	0
293	20241227	143100	244895665	2410	2410	2410	2410	0
294	20241227	143000	244895665	2410	2410	2410	2410	99
295	20241227	142900	244657075	2410	2410	2410	2410	0
296	20241227	142800	244657075	2410	2410	2410	2410	0
297	20241227	142700	244657075	2410	2410	2410	2410	0
298	20241227	142600	244657075	2410	2410	2410	2410	5
299	20241227	142500	244645025	2410	2410	2410	2410	0
300	20241227	142400	244645025	2410	2410	2410	2410	0
301	20241227	142300	244645025	2410	2410	2410	2410	3
302	20241227	142200	244637795	2410	2410	2410	2410	0
303	20241227	142100	244637795	2410	2410	2410	2410	0
304	20241227	142000	244637795	2410	2410	2410	2410	1
305	20241227	141900	244635385	2405	2405	2405	2405	0
306	20241227	141800	244635385	2405	2405	2405	2405	0
307	20241227	141700	244635385	2405	2410	2410	2405	3
308	20241227	141600	244628165	2405	2405	2405	2405	0
309	20241227	141500	244628165	2405	2405	2405	2405	0
310	20241227	141400	244628165	2405	2405	2405	2405	1
311	20241227	141300	244625760	2405	2405	2405	2405	395
312	20241227	141200	243675785	2405	2405	2405	2405	10
313	20241227	141100	243651735	2405	2405	2405	2405	5
314	20241227	141000	243639710	2405	2405	2405	2405	0
315	20241227	140900	243639710	2405	2405	2405	2405	0
316	20241227	140800	243639710	2405	2405	2405	2405	108
317	20241227	140700	243379970	2405	2405	2405	2405	90
318	20241227	140600	243163520	2410	2410	2410	2410	0
319	20241227	140500	243163520	2410	2410	2410	2410	0
320	20241227	140400	243163520	2410	2410	2410	2410	1
321	20241227	140300	243161110	2405	2405	2405	2405	0
322	20241227	140200	243161110	2405	2405	2405	2405	0
323	20241227	140100	243161110	2405	2405	2405	2405	0
324	20241227	140000	243161110	2405	2405	2405	2405	0
325	20241227	135900	243161110	2405	2405	2405	2405	50
326	20241227	135800	243040860	2400	2410	2410	2400	2
327	20241227	135700	243036050	2400	2400	2400	2400	0
328	20241227	135600	243036050	2400	2400	2400	2400	0
329	20241227	135500	243036050	2400	2400	2400	2400	3377
330	20241227	135400	234931250	2405	2405	2405	2405	0
331	20241227	135300	234931250	2405	2405	2405	2405	1200
332	20241227	135200	232045250	2405	2405	2405	2405	0
333	20241227	135100	232045250	2405	2405	2405	2405	30
334	20241227	135000	231973100	2405	2405	2405	2405	7
335	20241227	134900	231956265	2405	2405	2405	2405	155
336	20241227	134800	231583490	2400	2400	2400	2400	3255
337	20241227	134700	223771490	2400	2400	2400	2400	0
338	20241227	134600	223771490	2400	2400	2400	2400	166
339	20241227	134500	223373090	2400	2400	2400	2400	205
340	20241227	134400	222881090	2400	2400	2400	2400	0
341	20241227	134300	222881090	2400	2400	2400	2400	0
342	20241227	134200	222881090	2400	2400	2400	2400	1270
343	20241227	134100	219833090	2400	2400	2400	2400	4
344	20241227	134000	219823490	2400	2400	2400	2400	1
345	20241227	133900	219821090	2400	2400	2400	2400	1
346	20241227	133800	219818690	2400	2400	2400	2400	0
347	20241227	133700	219818690	2400	2400	2400	2400	536
348	20241227	133600	218532290	2405	2405	2405	2405	0
349	20241227	133500	218532290	2405	2405	2405	2405	0
350	20241227	133400	218532290	2405	2405	2405	2405	0
351	20241227	133300	218532290	2405	2400	2405	2400	5037
352	20241227	133200	206419155	2405	2405	2405	2405	0
353	20241227	133100	206419155	2405	2405	2405	2405	1
354	20241227	133000	206416750	2405	2405	2405	2405	1
355	20241227	132900	206414345	2400	2400	2400	2400	6
356	20241227	132800	206399945	2400	2400	2400	2400	0
357	20241227	132700	206399945	2400	2400	2400	2400	0
358	20241227	132600	206399945	2400	2395	2400	2395	64
359	20241227	132500	206246350	2395	2395	2395	2395	0
360	20241227	132400	206246350	2395	2395	2395	2395	1
361	20241227	132300	206243955	2400	2395	2400	2395	5
362	20241227	132200	206231960	2400	2400	2400	2400	200
363	20241227	132100	205751960	2400	2400	2400	2400	20
364	20241227	132000	205703960	2400	2400	2400	2400	101
365	20241227	131900	205461560	2400	2400	2400	2400	3
366	20241227	131800	205454360	2395	2395	2395	2395	0
367	20241227	131700	205454360	2395	2395	2395	2395	0
368	20241227	131600	205454360	2395	2395	2395	2395	0
369	20241227	131500	205454360	2395	2395	2395	2395	0
370	20241227	131400	205454360	2395	2395	2395	2395	0
371	20241227	131300	205454360	2395	2395	2395	2395	0
372	20241227	131200	205454360	2395	2395	2395	2395	0
373	20241227	131100	205454360	2395	2395	2395	2395	667
374	20241227	131000	203856895	2395	2395	2395	2395	11
375	20241227	130900	203830550	2390	2390	2390	2390	307
376	20241227	130800	203096820	2390	2390	2390	2390	149
377	20241227	130700	202740710	2395	2395	2395	2395	823
378	20241227	130600	200769625	2390	2395	2395	2390	2191
379	20241227	130500	195522185	2400	2400	2400	2400	622
380	20241227	130400	194029385	2400	2400	2400	2400	178
381	20241227	130300	193602185	2405	2405	2405	2405	100
382	20241227	130200	193361685	2405	2405	2405	2405	0
383	20241227	130100	193361685	2405	2405	2405	2405	12
384	20241227	130000	193332825	2405	2405	2405	2405	2
385	20241227	125900	193328015	2405	2405	2405	2405	0
386	20241227	125800	193328015	2405	2405	2405	2405	0
387	20241227	125700	193328015	2405	2405	2405	2405	4001
388	20241227	125600	183705610	2405	2400	2405	2400	201
389	20241227	125500	183223205	2400	2400	2400	2400	1
390	20241227	125400	183220805	2405	2405	2405	2405	0
391	20241227	125300	183220805	2405	2400	2405	2400	99
392	20241227	125200	182983115	2400	2405	2405	2400	34
393	20241227	125100	182901510	2405	2405	2405	2405	50
394	20241227	125000	182781260	2405	2400	2405	2400	2
395	20241227	124900	182776455	2400	2395	2400	2395	1284
396	20241227	124800	179698855	2400	2400	2400	2400	4
397	20241227	124700	179689255	2400	2400	2400	2400	11
398	20241227	124600	179662855	2400	2400	2400	2400	201
399	20241227	124500	179180455	2405	2405	2405	2405	0
400	20241227	124400	179180455	2405	2405	2405	2405	20
401	20241227	124300	179132355	2400	2410	2410	2400	796
402	20241227	124200	177221900	2410	2410	2410	2410	0
403	20241227	124100	177221900	2410	2410	2410	2410	1
404	20241227	124000	177219490	2405	2400	2405	2400	89
405	20241227	123900	177005860	2410	2410	2410	2410	250
406	20241227	123800	176403360	2410	2410	2410	2400	234
407	20241227	123700	175841735	2400	2400	2400	2400	0
408	20241227	123600	175841735	2400	2405	2405	2400	738
409	20241227	123500	174070030	2410	2410	2410	2410	1
410	20241227	123400	174067620	2410	2410	2410	2410	0
411	20241227	123300	174067620	2410	2410	2410	2410	1
412	20241227	123200	174065210	2410	2410	2410	2410	0
413	20241227	123100	174065210	2410	2410	2410	2410	0
414	20241227	123000	174065210	2410	2410	2410	2410	1
415	20241227	122900	174062800	2410	2410	2410	2410	1
416	20241227	122800	174060390	2405	2405	2405	2405	0
417	20241227	122700	174060390	2405	2405	2405	2405	0
418	20241227	122600	174060390	2405	2405	2405	2405	10
419	20241227	122500	174036340	2400	2400	2400	2400	121
420	20241227	122400	173745940	2405	2405	2405	2405	50
421	20241227	122300	173625690	2405	2405	2405	2405	0
422	20241227	122200	173625690	2405	2405	2405	2405	0
423	20241227	122100	173625690	2405	2405	2405	2395	978
424	20241227	122000	171283350	2400	2400	2400	2400	1
425	20241227	121900	171280950	2400	2400	2400	2400	0
426	20241227	121800	171280950	2400	2400	2400	2400	0
427	20241227	121700	171280950	2400	2400	2400	2400	0
428	20241227	121600	171280950	2400	2400	2400	2400	1
429	20241227	121500	171278550	2405	2400	2405	2400	101
430	20241227	121400	171036145	2400	2395	2400	2395	209
431	20241227	121300	170535045	2395	2395	2395	2395	200
432	20241227	121200	170056045	2395	2395	2395	2395	1
433	20241227	121100	170053650	2400	2400	2405	2400	5606
434	20241227	121000	156598225	2400	2400	2400	2400	0
435	20241227	120900	156598225	2400	2405	2405	2400	168
436	20241227	120800	156195015	2405	2405	2405	2405	0
437	20241227	120700	156195015	2405	2400	2405	2400	234
438	20241227	120600	155633370	2405	2405	2405	2400	314
439	20241227	120500	154878205	2405	2405	2405	2405	1000
440	20241227	120400	152473205	2405	2410	2410	2405	1810
441	20241227	120300	148120150	2410	2410	2410	2410	0
442	20241227	120200	148120150	2410	2410	2410	2410	1
443	20241227	120100	148117740	2415	2415	2415	2415	0
444	20241227	120000	148117740	2415	2415	2415	2415	99
445	20241227	115900	147878655	2410	2410	2410	2410	1
446	20241227	115800	147876245	2410	2410	2410	2410	613
447	20241227	115700	146398915	2410	2410	2410	2410	2
448	20241227	115600	146394095	2405	2405	2405	2405	500
449	20241227	115500	145191595	2410	2410	2410	2410	0
450	20241227	115400	145191595	2410	2410	2410	2410	101
451	20241227	115300	144948185	2410	2410	2410	2410	0
452	20241227	115200	144948185	2410	2405	2410	2405	2
453	20241227	115100	144943370	2410	2405	2410	2405	2
454	20241227	115000	144938555	2410	2410	2410	2410	101
455	20241227	114900	144695145	2405	2410	2410	2405	341
456	20241227	114800	143874040	2410	2410	2410	2410	1
457	20241227	114700	143871630	2415	2415	2415	2415	3
458	20241227	114600	143864385	2410	2410	2410	2410	102
459	20241227	114500	143618565	2415	2415	2415	2415	1
460	20241227	114400	143616150	2415	2415	2415	2415	1
461	20241227	114300	143613735	2405	2405	2405	2405	43
462	20241227	114200	143510320	2410	2410	2410	2410	1
463	20241227	114100	143507910	2405	2410	2410	2405	300
464	20241227	114000	142785410	2410	2415	2415	2410	1035
465	20241227	113900	140291055	2415	2415	2415	2415	0
466	20241227	113800	140291055	2415	2415	2415	2415	2
467	20241227	113700	140286225	2415	2415	2415	2415	1
468	20241227	113600	140283810	2410	2410	2410	2410	1000
469	20241227	113500	137873810	2415	2415	2415	2415	13
470	20241227	113400	137842415	2415	2415	2415	2415	0
471	20241227	113300	137842415	2415	2415	2415	2415	1
472	20241227	113200	137840000	2410	2410	2410	2410	300
473	20241227	113100	137117000	2410	2415	2415	2410	98
474	20241227	113000	136880815	2420	2415	2420	2415	201
475	20241227	112900	136395395	2420	2415	2420	2415	656
476	20241227	112800	134811150	2420	2420	2420	2420	1
477	20241227	112700	134808730	2420	2420	2420	2420	0
478	20241227	112600	134808730	2420	2420	2420	2420	0
479	20241227	112500	134808730	2420	2420	2420	2420	101
480	20241227	112400	134564310	2420	2420	2420	2420	0
481	20241227	112300	134564310	2420	2420	2420	2420	1
482	20241227	112200	134561890	2420	2420	2420	2420	39
483	20241227	112100	134467510	2420	2420	2420	2420	50
484	20241227	112000	134346510	2420	2420	2420	2420	51
485	20241227	111900	134223090	2420	2420	2420	2420	50
486	20241227	111800	134102090	2420	2425	2425	2420	2
487	20241227	111700	134097245	2425	2425	2425	2425	0
488	20241227	111600	134097245	2425	2425	2425	2425	1
489	20241227	111500	134094820	2425	2415	2425	2415	123
490	20241227	111400	133797370	2415	2415	2415	2415	4
491	20241227	111300	133787710	2415	2415	2415	2415	1
492	20241227	111200	133785295	2415	2415	2415	2415	0
493	20241227	111100	133785295	2415	2415	2415	2415	5
494	20241227	111000	133773220	2415	2415	2415	2415	0
495	20241227	110900	133773220	2415	2415	2415	2415	150
496	20241227	110800	133410970	2415	2410	2415	2410	42
497	20241227	110700	133309745	2410	2410	2410	2410	78
498	20241227	110600	133121765	2410	2410	2410	2410	6
499	20241227	110500	133107305	2405	2405	2405	2405	0
500	20241227	110400	133107305	2405	2405	2405	2405	0
501	20241227	110300	133107305	2405	2405	2405	2405	1102
502	20241227	110200	130456995	2405	2410	2410	2405	2200
503	20241227	110100	125160040	2415	2420	2425	2415	424
504	20241227	110000	124135545	2425	2425	2425	2420	612
505	20241227	105900	122652505	2425	2425	2425	2425	1
506	20241227	105800	122650080	2425	2425	2425	2425	1
507	20241227	105700	122647655	2420	2420	2420	2420	492
508	20241227	105600	121457015	2420	2420	2420	2420	105
509	20241227	105500	121202915	2420	2410	2420	2410	234
510	20241227	105400	120636645	2415	2420	2420	2415	503
511	20241227	105300	119421885	2420	2415	2420	2410	2871
512	20241227	105200	112497340	2425	2425	2425	2425	100
513	20241227	105100	112254840	2425	2425	2425	2425	202
514	20241227	105000	111764990	2420	2420	2420	2420	1045
515	20241227	104900	109236090	2425	2425	2425	2425	724
516	20241227	104800	107480390	2430	2430	2430	2430	660
517	20241227	104700	105876590	2430	2435	2435	2430	607
518	20241227	104600	104399080	2430	2435	2435	2430	2986
519	20241227	104500	97133050	2445	2440	2445	2440	101
520	20241227	104400	96886605	2440	2440	2440	2440	1411
521	20241227	104300	93443765	2440	2440	2440	2440	3587
522	20241227	104200	84691485	2445	2450	2450	2445	1167
523	20241227	104100	81838165	2445	2445	2445	2445	20
524	20241227	104000	81789265	2445	2450	2450	2445	61
525	20241227	103900	81639820	2445	2445	2450	2445	1749
526	20241227	103800	77359510	2450	2450	2450	2450	0
527	20241227	103700	77359510	2450	2450	2450	2450	2
528	20241227	103600	77354610	2445	2445	2445	2445	23
529	20241227	103500	77298375	2450	2450	2450	2450	0
530	20241227	103400	77298375	2450	2450	2450	2450	1
531	20241227	103300	77295925	2450	2450	2450	2450	0
532	20241227	103200	77295925	2450	2450	2450	2450	100
533	20241227	103100	77050925	2450	2450	2450	2450	0
534	20241227	103000	77050925	2450	2445	2450	2445	2
535	20241227	102900	77046030	2450	2450	2450	2450	0
536	20241227	102800	77046030	2450	2450	2450	2450	504
537	20241227	102700	75811230	2445	2445	2445	2445	1
538	20241227	102600	75808785	2445	2445	2445	2445	53
539	20241227	102500	75679200	2445	2440	2445	2440	401
540	20241227	102400	74700755	2445	2450	2450	2445	2208
541	20241227	102300	69299695	2455	2455	2455	2455	0
542	20241227	102200	69299695	2455	2450	2455	2450	104
543	20241227	102100	69044890	2455	2455	2455	2455	0
544	20241227	102000	69044890	2455	2455	2455	2455	6
545	20241227	101900	69030160	2455	2455	2455	2455	0
546	20241227	101800	69030160	2455	2455	2455	2455	0
547	20241227	101700	69030160	2455	2455	2455	2455	1
548	20241227	101600	69027705	2455	2455	2455	2455	0
549	20241227	101500	69027705	2455	2455	2455	2455	0
550	20241227	101400	69027705	2455	2450	2455	2450	14
551	20241227	101300	68993385	2455	2455	2455	2455	1
552	20241227	101200	68990930	2455	2455	2455	2455	11
553	20241227	101100	68963925	2450	2450	2450	2450	2
554	20241227	101000	68959025	2455	2455	2455	2455	1
555	20241227	100900	68956570	2455	2455	2455	2455	0
556	20241227	100800	68956570	2455	2455	2455	2455	1
557	20241227	100700	68954115	2455	2455	2455	2455	0
558	20241227	100600	68954115	2455	2455	2455	2455	0
559	20241227	100500	68954115	2455	2455	2455	2455	2
560	20241227	100400	68949205	2455	2455	2455	2455	2
561	20241227	100300	68944295	2455	2455	2455	2455	4
562	20241227	100200	68934475	2455	2455	2455	2455	3
563	20241227	100100	68927110	2455	2455	2455	2455	0
564	20241227	100000	68927110	2455	2455	2455	2455	1
565	20241227	095900	68924655	2455	2455	2455	2455	0
566	20241227	095800	68924655	2455	2455	2455	2455	1
567	20241227	095700	68922200	2455	2455	2455	2455	1
568	20241227	095600	68919745	2455	2455	2455	2455	0
569	20241227	095500	68919745	2455	2455	2455	2455	0
570	20241227	095400	68919745	2455	2455	2455	2455	0
571	20241227	095300	68919745	2455	2450	2455	2445	84
572	20241227	095200	68714350	2450	2450	2450	2450	1
573	20241227	095100	68711900	2450	2455	2455	2450	1569
574	20241227	095000	64865345	2465	2465	2465	2465	0
575	20241227	094900	64865345	2465	2460	2465	2460	1000
576	20241227	094800	62402545	2455	2460	2460	2455	501
577	20241227	094700	61170090	2455	2455	2455	2455	0
578	20241227	094600	61170090	2455	2455	2455	2455	1
579	20241227	094500	61167635	2455	2455	2455	2455	1
580	20241227	094400	61165180	2455	2455	2455	2455	1
581	20241227	094300	61162725	2450	2450	2450	2450	0
582	20241227	094200	61162725	2450	2450	2450	2450	0
583	20241227	094100	61162725	2450	2450	2450	2450	4051
584	20241227	094000	51237775	2450	2450	2450	2450	5
585	20241227	093900	51225525	2450	2445	2450	2445	456
586	20241227	093800	50110590	2445	2445	2445	2445	113
587	20241227	093700	49834305	2450	2450	2450	2450	0
588	20241227	093600	49834305	2450	2445	2450	2445	101
589	20241227	093500	49587355	2445	2445	2445	2445	200
590	20241227	093400	49098355	2450	2445	2450	2445	508
591	20241227	093300	47853760	2450	2450	2450	2440	375
592	20241227	093200	46937785	2450	2460	2460	2450	31
593	20241227	093100	46861725	2460	2460	2460	2455	25
594	20241227	093000	46800230	2460	2460	2460	2460	52
595	20241227	092900	46672310	2460	2460	2460	2460	0
596	20241227	092800	46672310	2460	2460	2460	2460	0
597	20241227	092700	46672310	2460	2460	2460	2450	3
598	20241227	092600	46664940	2465	2465	2465	2465	0
599	20241227	092500	46664940	2465	2450	2465	2450	500
600	20241227	092400	45434075	2450	2450	2450	2445	226
601	20241227	092300	44881400	2450	2450	2450	2450	0
602	20241227	092200	44881400	2450	2450	2450	2450	1
603	20241227	092100	44878950	2450	2450	2450	2450	1
604	20241227	092000	44876500	2445	2450	2450	2445	401
605	20241227	091900	43896050	2450	2445	2450	2440	151
606	20241227	091800	43527100	2450	2450	2450	2450	300
607	20241227	091700	42792100	2450	2450	2450	2450	13
608	20241227	091600	42760250	2450	2435	2450	2435	11
609	20241227	091500	42733405	2435	2450	2450	2435	1529
610	20241227	091400	39003730	2455	2465	2465	2450	4266
611	20241227	091300	28551965	2465	2455	2465	2455	3
612	20241227	091200	28544590	2465	2465	2465	2465	1
613	20241227	091100	28542125	2455	2455	2455	2455	147
614	20241227	091000	28181240	2455	2455	2455	2455	1
615	20241227	090900	28178785	2455	2455	2455	2450	12
616	20241227	090800	28149330	2450	2460	2460	2450	3762
617	20241227	090700	18912805	2460	2470	2470	2460	630
618	20241227	090600	17362685	2470	2470	2470	2470	3
619	20241227	090500	17355275	2455	2480	2480	2455	4320
620	20241227	090400	6695930	2490	2480	2490	2475	2251
621	20241227	090300	1124295	2485	2490	2490	2485	33
622	20241227	090200	1042285	2490	2490	2490	2490	125
623	20241227	090100	731035	2495	2495	2495	2495	0
624	20241227	090000	731035	2495	2495	2495	2495	293