KissMeData/010820/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	185500	865230790	2925	2925	2925	2925	7274
3	20241227	185400	865230790	2925	2925	2925	2925	0
4	20241227	185300	865230790	2925	2925	2925	2925	0
5	20241227	185200	865230790	2925	2925	2925	2925	0
6	20241227	185100	865230790	2925	2925	2925	2925	0
7	20241227	185000	865230790	2925	2925	2925	2925	0
8	20241227	184900	865230790	2925	2925	2925	2925	0
9	20241227	184800	865230790	2925	2925	2925	2925	0
10	20241227	184700	865230790	2925	2925	2925	2925	0
11	20241227	184600	865230790	2925	2925	2925	2925	0
12	20241227	184500	865230790	2925	2925	2925	2925	0
13	20241227	184400	865230790	2925	2925	2925	2925	0
14	20241227	184300	865230790	2925	2925	2925	2925	0
15	20241227	184200	865230790	2925	2925	2925	2925	0
16	20241227	184100	865230790	2925	2925	2925	2925	0
17	20241227	184000	865230790	2925	2925	2925	2925	0
18	20241227	183900	865230790	2925	2925	2925	2925	0
19	20241227	183800	865230790	2925	2925	2925	2925	0
20	20241227	183700	865230790	2925	2925	2925	2925	0
21	20241227	183600	865230790	2925	2925	2925	2925	0
22	20241227	183500	865230790	2925	2925	2925	2925	0
23	20241227	183400	865230790	2925	2925	2925	2925	0
24	20241227	183300	865230790	2925	2925	2925	2925	0
25	20241227	183200	865230790	2925	2925	2925	2925	0
26	20241227	183100	865230790	2925	2925	2925	2925	0
27	20241227	183000	865230790	2925	2925	2925	2925	0
28	20241227	182900	865230790	2925	2925	2925	2925	0
29	20241227	182800	865230790	2925	2925	2925	2925	0
30	20241227	182700	865230790	2925	2925	2925	2925	0
31	20241227	182600	865230790	2925	2925	2925	2925	0
32	20241227	182500	865230790	2925	2925	2925	2925	7274
33	20241227	182400	865230790	2925	2925	2925	2925	0
34	20241227	182300	865230790	2925	2925	2925	2925	0
35	20241227	182200	865230790	2925	2925	2925	2925	0
36	20241227	182100	865230790	2925	2925	2925	2925	0
37	20241227	182000	865230790	2925	2925	2925	2925	0
38	20241227	181900	865230790	2925	2925	2925	2925	0
39	20241227	181800	865230790	2925	2925	2925	2925	0
40	20241227	181700	865230790	2925	2925	2925	2925	0
41	20241227	181600	865230790	2925	2925	2925	2925	0
42	20241227	181500	865230790	2925	2925	2925	2925	0
43	20241227	181400	865230790	2925	2925	2925	2925	0
44	20241227	181300	865230790	2925	2925	2925	2925	0
45	20241227	181200	865230790	2925	2925	2925	2925	0
46	20241227	181100	865230790	2925	2925	2925	2925	0
47	20241227	181000	865230790	2925	2925	2925	2925	0
48	20241227	180900	865230790	2925	2925	2925	2925	0
49	20241227	180800	865230790	2925	2925	2925	2925	0
50	20241227	180700	865230790	2925	2925	2925	2925	0
51	20241227	180600	865230790	2925	2925	2925	2925	0
52	20241227	180500	865230790	2925	2925	2925	2925	0
53	20241227	180400	865230790	2925	2925	2925	2925	0
54	20241227	180300	865230790	2925	2925	2925	2925	0
55	20241227	180200	865230790	2925	2925	2925	2925	0
56	20241227	180100	865230790	2925	2925	2925	2925	0
57	20241227	180000	865230790	2925	2925	2925	2925	0
58	20241227	175900	865230790	2925	2925	2925	2925	0
59	20241227	175800	865230790	2925	2925	2925	2925	0
60	20241227	175700	865230790	2925	2925	2925	2925	0
61	20241227	175600	865230790	2925	2925	2925	2925	0
62	20241227	175500	865230790	2925	2925	2925	2925	7274
63	20241227	175400	865230790	2925	2925	2925	2925	0
64	20241227	175300	865230790	2925	2925	2925	2925	0
65	20241227	175200	865230790	2925	2925	2925	2925	0
66	20241227	175100	865230790	2925	2925	2925	2925	0
67	20241227	175000	865230790	2925	2925	2925	2925	0
68	20241227	174900	865230790	2925	2925	2925	2925	0
69	20241227	174800	865230790	2925	2925	2925	2925	0
70	20241227	174700	865230790	2925	2925	2925	2925	0
71	20241227	174600	865230790	2925	2925	2925	2925	0
72	20241227	174500	865230790	2925	2925	2925	2925	0
73	20241227	174400	865230790	2925	2925	2925	2925	0
74	20241227	174300	865230790	2925	2925	2925	2925	0
75	20241227	174200	865230790	2925	2925	2925	2925	0
76	20241227	174100	865230790	2925	2925	2925	2925	0
77	20241227	174000	865230790	2925	2925	2925	2925	0
78	20241227	173900	865230790	2925	2925	2925	2925	0
79	20241227	173800	865230790	2925	2925	2925	2925	0
80	20241227	173700	865230790	2925	2925	2925	2925	0
81	20241227	173600	865230790	2925	2925	2925	2925	0
82	20241227	173500	865230790	2925	2925	2925	2925	0
83	20241227	173400	865230790	2925	2925	2925	2925	0
84	20241227	173300	865230790	2925	2925	2925	2925	0
85	20241227	173200	865230790	2925	2925	2925	2925	0
86	20241227	173100	865230790	2925	2925	2925	2925	0
87	20241227	173000	865230790	2925	2925	2925	2925	0
88	20241227	172900	865230790	2925	2925	2925	2925	0
89	20241227	172800	865230790	2925	2925	2925	2925	0
90	20241227	172700	865230790	2925	2925	2925	2925	0
91	20241227	172600	865230790	2925	2925	2925	2925	0
92	20241227	172500	865230790	2925	2925	2925	2925	7274
93	20241227	172400	865230790	2925	2925	2925	2925	0
94	20241227	172300	865230790	2925	2925	2925	2925	0
95	20241227	172200	865230790	2925	2925	2925	2925	0
96	20241227	172100	865230790	2925	2925	2925	2925	0
97	20241227	172000	865230790	2925	2925	2925	2925	0
98	20241227	171900	865230790	2925	2925	2925	2925	0
99	20241227	171800	865230790	2925	2925	2925	2925	0
100	20241227	171700	865230790	2925	2925	2925	2925	0
101	20241227	171600	865230790	2925	2925	2925	2925	0
102	20241227	171500	865230790	2925	2925	2925	2925	0
103	20241227	171400	865230790	2925	2925	2925	2925	0
104	20241227	171300	865230790	2925	2925	2925	2925	0
105	20241227	171200	865230790	2925	2925	2925	2925	0
106	20241227	171100	865230790	2925	2925	2925	2925	0
107	20241227	171000	865230790	2925	2925	2925	2925	0
108	20241227	170900	865230790	2925	2925	2925	2925	0
109	20241227	170800	865230790	2925	2925	2925	2925	0
110	20241227	170700	865230790	2925	2925	2925	2925	0
111	20241227	170600	865230790	2925	2925	2925	2925	0
112	20241227	170500	865230790	2925	2925	2925	2925	0
113	20241227	170400	865230790	2925	2925	2925	2925	0
114	20241227	170300	865230790	2925	2925	2925	2925	0
115	20241227	170200	865230790	2925	2925	2925	2925	0
116	20241227	170100	865230790	2925	2925	2925	2925	0
117	20241227	170000	865230790	2925	2925	2925	2925	0
118	20241227	165900	865230790	2925	2925	2925	2925	0
119	20241227	165800	865230790	2925	2925	2925	2925	0
120	20241227	165700	865230790	2925	2925	2925	2925	0
121	20241227	165600	865230790	2925	2925	2925	2925	0
122	20241227	165500	865230790	2925	2925	2925	2925	7274
123	20241227	165400	865230790	2925	2925	2925	2925	0
124	20241227	165300	865230790	2925	2925	2925	2925	0
125	20241227	165200	865230790	2925	2925	2925	2925	0
126	20241227	165100	865230790	2925	2925	2925	2925	0
127	20241227	165000	865230790	2925	2925	2925	2925	0
128	20241227	164900	865230790	2925	2925	2925	2925	0
129	20241227	164800	865230790	2925	2925	2925	2925	0
130	20241227	164700	865230790	2925	2925	2925	2925	0
131	20241227	164600	865230790	2925	2925	2925	2925	0
132	20241227	164500	865230790	2925	2925	2925	2925	0
133	20241227	164400	865230790	2925	2925	2925	2925	0
134	20241227	164300	865230790	2925	2925	2925	2925	0
135	20241227	164200	865230790	2925	2925	2925	2925	0
136	20241227	164100	865230790	2925	2925	2925	2925	0
137	20241227	164000	865230790	2925	2925	2925	2925	0
138	20241227	163900	865230790	2925	2925	2925	2925	0
139	20241227	163800	865230790	2925	2925	2925	2925	0
140	20241227	163700	865230790	2925	2925	2925	2925	0
141	20241227	163600	865230790	2925	2925	2925	2925	0
142	20241227	163500	865230790	2925	2925	2925	2925	0
143	20241227	163400	865230790	2925	2925	2925	2925	0
144	20241227	163300	865230790	2925	2925	2925	2925	0
145	20241227	163200	865230790	2925	2925	2925	2925	0
146	20241227	163100	865230790	2925	2925	2925	2925	0
147	20241227	163000	865230790	2925	2925	2925	2925	0
148	20241227	162900	865230790	2925	2925	2925	2925	0
149	20241227	162800	865230790	2925	2925	2925	2925	0
150	20241227	162700	865230790	2925	2925	2925	2925	0
151	20241227	162600	865230790	2925	2925	2925	2925	0
152	20241227	162500	865230790	2925	2925	2925	2925	7274
153	20241227	162400	865230790	2925	2925	2925	2925	0
154	20241227	162300	865230790	2925	2925	2925	2925	0
155	20241227	162200	865230790	2925	2925	2925	2925	0
156	20241227	162100	865230790	2925	2925	2925	2925	0
157	20241227	162000	865230790	2925	2925	2925	2925	0
158	20241227	161900	865230790	2925	2925	2925	2925	0
159	20241227	161800	865230790	2925	2925	2925	2925	0
160	20241227	161700	865230790	2925	2925	2925	2925	0
161	20241227	161600	865230790	2925	2925	2925	2925	0
162	20241227	161500	865230790	2925	2925	2925	2925	0
163	20241227	161400	865230790	2925	2925	2925	2925	0
164	20241227	161300	865230790	2925	2925	2925	2925	0
165	20241227	161200	865230790	2925	2925	2925	2925	0
166	20241227	161100	865230790	2925	2925	2925	2925	0
167	20241227	161000	865230790	2925	2925	2925	2925	0
168	20241227	160900	865230790	2925	2925	2925	2925	0
169	20241227	160800	865230790	2925	2925	2925	2925	0
170	20241227	160700	865230790	2925	2925	2925	2925	0
171	20241227	160600	865230790	2925	2925	2925	2925	0
172	20241227	160500	865230790	2925	2925	2925	2925	0
173	20241227	160400	865230790	2925	2925	2925	2925	0
174	20241227	160300	865230790	2925	2925	2925	2925	0
175	20241227	160200	865230790	2925	2925	2925	2925	0
176	20241227	160100	865230790	2925	2925	2925	2925	0
177	20241227	160000	865230790	2925	2925	2925	2925	0
178	20241227	155900	865230790	2925	2925	2925	2925	0
179	20241227	155800	865230790	2925	2925	2925	2925	0
180	20241227	155700	865230790	2925	2925	2925	2925	0
181	20241227	155600	865230790	2925	2925	2925	2925	0
182	20241227	155500	865230790	2925	2925	2925	2925	7274
183	20241227	155400	865230790	2925	2925	2925	2925	0
184	20241227	155300	865230790	2925	2925	2925	2925	0
185	20241227	155200	865230790	2925	2925	2925	2925	0
186	20241227	155100	865230790	2925	2925	2925	2925	0
187	20241227	155000	865230790	2925	2925	2925	2925	0
188	20241227	154900	865230790	2925	2925	2925	2925	0
189	20241227	154800	865230790	2925	2925	2925	2925	0
190	20241227	154700	865230790	2925	2925	2925	2925	0
191	20241227	154600	865230790	2925	2925	2925	2925	0
192	20241227	154500	865230790	2925	2925	2925	2925	0
193	20241227	154400	865230790	2925	2925	2925	2925	0
194	20241227	154300	865230790	2925	2925	2925	2925	0
195	20241227	154200	865230790	2925	2925	2925	2925	0
196	20241227	154100	865230790	2925	2925	2925	2925	0
197	20241227	154000	865230790	2925	2925	2925	2925	0
198	20241227	153900	865230790	2925	2925	2925	2925	0
199	20241227	153800	865230790	2925	2925	2925	2925	0
200	20241227	153700	865230790	2925	2925	2925	2925	0
201	20241227	153600	865230790	2925	2925	2925	2925	0
202	20241227	153500	865230790	2925	2925	2925	2925	0
203	20241227	153400	865230790	2925	2925	2925	2925	0
204	20241227	153300	865230790	2925	2925	2925	2925	0
205	20241227	153200	865230790	2925	2925	2925	2925	0
206	20241227	153100	865230790	2925	2925	2925	2925	0
207	20241227	153000	865230790	2925	2925	2925	2925	7274
208	20241227	152900	843954340	2940	2940	2940	2940	0
209	20241227	152800	843954340	2940	2940	2940	2940	0
210	20241227	152700	843954340	2940	2940	2940	2940	0
211	20241227	152600	843954340	2940	2940	2940	2940	0
212	20241227	152500	843954340	2940	2940	2940	2940	0
213	20241227	152400	843954340	2940	2940	2940	2940	0
214	20241227	152300	843954340	2940	2940	2940	2940	0
215	20241227	152200	843954340	2940	2940	2940	2940	0
216	20241227	152100	843954340	2940	2940	2940	2940	0
217	20241227	152000	843954340	2940	2940	2940	2940	0
218	20241227	151900	843954340	2940	2940	2940	2935	1785
219	20241227	151800	838714380	2940	2940	2940	2940	171
220	20241227	151700	838211640	2940	2940	2940	2940	31
221	20241227	151600	838120500	2935	2935	2940	2930	2716
222	20241227	151500	830147715	2930	2930	2930	2930	8123
223	20241227	151400	806347325	2930	2930	2930	2930	813
224	20241227	151300	803965235	2930	2925	2930	2925	102
225	20241227	151200	803666875	2930	2930	2930	2925	554
226	20241227	151100	802045155	2925	2930	2930	2925	556
227	20241227	151000	800417325	2930	2930	2930	2930	0
228	20241227	150900	800417325	2930	2925	2930	2925	201
229	20241227	150800	799829395	2920	2930	2930	2920	2190
230	20241227	150700	793424135	2925	2925	2930	2925	1172
231	20241227	150600	789996015	2925	2920	2925	2920	35
232	20241227	150500	789893810	2925	2925	2925	2925	50
233	20241227	150400	789747560	2925	2920	2925	2920	254
234	20241227	150300	789005875	2905	2915	2915	2905	2841
235	20241227	150200	780744085	2930	2925	2930	2925	124
236	20241227	150100	780380770	2905	2925	2925	2905	7300
237	20241227	150000	759132735	2930	2930	2930	2930	1
238	20241227	145900	759129805	2930	2925	2930	2920	1709
239	20241227	145800	754139340	2925	2925	2925	2925	2235
240	20241227	145700	747601965	2930	2925	2930	2925	67
241	20241227	145600	747405900	2930	2930	2930	2925	214
242	20241227	145500	746779880	2930	2935	2935	2930	2002
243	20241227	145400	740914010	2930	2930	2930	2930	2070
244	20241227	145300	734848910	2925	2935	2935	2925	352
245	20241227	145200	733819290	2930	2935	2935	2930	2266
246	20241227	145100	727179900	2930	2930	2930	2930	4000
247	20241227	145000	715459900	2935	2935	2935	2935	5
248	20241227	144900	715445225	2935	2935	2935	2930	2158
249	20241227	144800	709122120	2930	2935	2935	2930	60
250	20241227	144700	708946265	2935	2935	2935	2935	120
251	20241227	144600	708594065	2935	2935	2935	2920	206
252	20241227	144500	707992455	2935	2935	2935	2935	0
253	20241227	144400	707992455	2935	2935	2935	2935	3
254	20241227	144300	707983650	2920	2935	2935	2920	2048
255	20241227	144200	701994555	2925	2925	2925	2925	1206
256	20241227	144100	698467005	2930	2935	2935	2930	2175
257	20241227	144000	692083460	2935	2935	2935	2935	0
258	20241227	143900	692083460	2935	2935	2935	2930	561
259	20241227	143800	690439650	2935	2935	2935	2935	10
260	20241227	143700	690410300	2940	2940	2940	2930	1237
261	20241227	143600	686784980	2935	2940	2940	2935	51
262	20241227	143500	686635290	2940	2930	2940	2930	512
263	20241227	143400	685135110	2940	2925	2940	2925	1752
264	20241227	143300	680002480	2930	2930	2930	2930	1964
265	20241227	143200	674247960	2940	2940	2940	2940	1
266	20241227	143100	674245020	2935	2935	2935	2935	1556
267	20241227	143000	669678160	2940	2940	2940	2940	100
268	20241227	142900	669384160	2940	2940	2940	2940	0
269	20241227	142800	669384160	2940	2935	2940	2935	468
270	20241227	142700	668009830	2945	2945	2945	2945	11
271	20241227	142600	667977435	2940	2940	2945	2940	2960
272	20241227	142500	659273620	2940	2940	2940	2940	23
273	20241227	142400	659206000	2945	2945	2945	2945	0
274	20241227	142300	659206000	2945	2940	2945	2940	103
275	20241227	142200	658903165	2945	2945	2945	2945	1
276	20241227	142100	658900220	2940	2945	2945	2940	56
277	20241227	142000	658735570	2940	2940	2945	2940	152
278	20241227	141900	658288680	2940	2940	2940	2940	205
279	20241227	141800	657685980	2945	2945	2945	2945	223
280	20241227	141700	657029245	2945	2945	2945	2945	276
281	20241227	141600	656216425	2945	2945	2945	2945	0
282	20241227	141500	656216425	2945	2940	2945	2940	104
283	20241227	141400	655910645	2940	2940	2940	2940	200
284	20241227	141300	655322645	2940	2940	2940	2940	0
285	20241227	141200	655322645	2940	2935	2940	2935	2974
286	20241227	141100	646591080	2935	2925	2935	2925	2769
287	20241227	141000	638476575	2940	2935	2940	2935	21
288	20241227	140900	638414935	2935	2930	2935	2930	3275
289	20241227	140800	628817390	2930	2930	2930	2930	0
290	20241227	140700	628817390	2930	2930	2930	2930	276
291	20241227	140600	628008710	2920	2920	2920	2920	980
292	20241227	140500	625147110	2930	2930	2930	2930	3
293	20241227	140400	625138320	2925	2930	2930	2920	1012
294	20241227	140300	622183210	2925	2920	2930	2920	503
295	20241227	140200	620713420	2930	2930	2930	2930	0
296	20241227	140100	620713420	2930	2925	2930	2925	4
297	20241227	140000	620701710	2930	2925	2930	2925	11
298	20241227	135900	620669530	2930	2930	2930	2930	0
299	20241227	135800	620669530	2930	2930	2930	2930	0
300	20241227	135700	620669530	2930	2930	2930	2930	0
301	20241227	135600	620669530	2930	2930	2930	2930	0
302	20241227	135500	620669530	2930	2930	2930	2930	100
303	20241227	135400	620376530	2930	2930	2930	2930	2
304	20241227	135300	620370670	2925	2925	2925	2925	101
305	20241227	135200	620075245	2925	2925	2925	2925	1001
306	20241227	135100	617147320	2930	2930	2930	2930	0
307	20241227	135000	617147320	2930	2920	2930	2920	4
308	20241227	134900	617135620	2930	2930	2930	2930	0
309	20241227	134800	617135620	2930	2930	2930	2930	0
310	20241227	134700	617135620	2930	2930	2930	2930	0
311	20241227	134600	617135620	2930	2930	2930	2930	1
312	20241227	134500	617132690	2930	2930	2930	2930	0
313	20241227	134400	617132690	2930	2925	2930	2925	444
314	20241227	134300	615833975	2925	2925	2925	2925	49
315	20241227	134200	615690650	2930	2930	2930	2930	0
316	20241227	134100	615690650	2930	2930	2930	2930	2011
317	20241227	134000	609798420	2935	2935	2935	2935	0
318	20241227	133900	609798420	2935	2935	2935	2935	0
319	20241227	133800	609798420	2935	2935	2935	2935	1
320	20241227	133700	609795485	2930	2935	2935	2930	201
321	20241227	133600	609205555	2935	2935	2935	2935	2
322	20241227	133500	609199685	2930	2935	2935	2930	6
323	20241227	133400	609182080	2935	2935	2935	2935	0
324	20241227	133300	609182080	2935	2935	2935	2935	0
325	20241227	133200	609182080	2935	2935	2935	2935	4
326	20241227	133100	609170340	2935	2935	2935	2935	1
327	20241227	133000	609167405	2935	2930	2935	2930	103
328	20241227	132900	608865590	2935	2935	2935	2935	1
329	20241227	132800	608862655	2935	2935	2935	2935	15
330	20241227	132700	608818630	2935	2935	2935	2935	0
331	20241227	132600	608818630	2935	2935	2935	2935	0
332	20241227	132500	608818630	2935	2935	2935	2935	2
333	20241227	132400	608812760	2935	2935	2935	2935	12
334	20241227	132300	608777540	2935	2935	2935	2935	9
335	20241227	132200	608751125	2930	2940	2940	2930	221
336	20241227	132100	608103495	2940	2940	2940	2940	0
337	20241227	132000	608103495	2940	2940	2940	2940	100
338	20241227	131900	607809495	2940	2940	2940	2940	2
339	20241227	131800	607803615	2930	2940	2940	2930	514
340	20241227	131700	606292615	2940	2930	2940	2930	227
341	20241227	131600	605627455	2930	2930	2930	2930	5
342	20241227	131500	605612805	2940	2940	2940	2940	0
343	20241227	131400	605612805	2940	2940	2940	2940	217
344	20241227	131300	604974825	2940	2940	2940	2940	2
345	20241227	131200	604968945	2930	2940	2940	2920	1349
346	20241227	131100	601024785	2930	2930	2930	2930	1000
347	20241227	131000	598094785	2930	2930	2930	2930	0
348	20241227	130900	598094785	2930	2930	2930	2930	0
349	20241227	130800	598094785	2930	2930	2930	2930	10
350	20241227	130700	598065485	2930	2930	2930	2930	0
351	20241227	130600	598065485	2930	2930	2930	2930	0
352	20241227	130500	598065485	2930	2930	2930	2930	301
353	20241227	130400	597183555	2920	2920	2920	2920	0
354	20241227	130300	597183555	2920	2930	2930	2920	658
355	20241227	130200	595262175	2925	2930	2930	2925	1613
356	20241227	130100	590538675	2940	2940	2940	2940	0
357	20241227	130000	590538675	2940	2935	2940	2935	6
358	20241227	125900	590521055	2940	2935	2940	2935	102
359	20241227	125800	590221305	2935	2935	2935	2935	1
360	20241227	125700	590218370	2935	2935	2935	2935	2
361	20241227	125600	590212500	2940	2940	2940	2940	0
362	20241227	125500	590212500	2940	2935	2940	2935	2511
363	20241227	125400	582842690	2945	2945	2945	2945	0
364	20241227	125300	582842690	2945	2945	2945	2945	1
365	20241227	125200	582839745	2940	2940	2940	2940	1
366	20241227	125100	582836805	2945	2945	2945	2945	30
367	20241227	125000	582748455	2945	2940	2945	2935	215
368	20241227	124900	582117405	2945	2945	2945	2945	0
369	20241227	124800	582117405	2945	2940	2945	2940	11
370	20241227	124700	582085060	2940	2940	2945	2940	29
371	20241227	124600	581999770	2945	2945	2945	2945	0
372	20241227	124500	581999770	2945	2945	2945	2945	0
373	20241227	124400	581999770	2945	2940	2945	2940	10
374	20241227	124300	581970360	2940	2945	2945	2940	111
375	20241227	124200	581643520	2955	2955	2955	2955	0
376	20241227	124100	581643520	2955	2955	2955	2955	7
377	20241227	124000	581622835	2935	2935	2935	2935	530
378	20241227	123900	580067285	2935	2935	2935	2935	2
379	20241227	123800	580061415	2930	2935	2935	2930	26
380	20241227	123700	579985230	2935	2940	2945	2935	681
381	20241227	123600	577985835	2960	2965	2965	2945	1559
382	20241227	123500	573388620	2965	2965	2965	2945	1152
383	20241227	123400	569975665	2965	2955	2965	2945	1188
384	20241227	123300	566466945	2945	2950	2955	2940	151
385	20241227	123200	566021745	2955	2950	2955	2950	501
386	20241227	123100	564543790	2950	2950	2950	2950	1101
387	20241227	123000	561295840	2940	2940	2940	2940	1
388	20241227	122900	561292900	2945	2940	2945	2940	2003
389	20241227	122800	555399070	2945	2945	2945	2945	513
390	20241227	122700	553888285	2930	2930	2930	2930	302
391	20241227	122600	553003425	2940	2930	2940	2930	6765
392	20241227	122500	533172050	2920	2930	2930	2920	4478
393	20241227	122400	520091180	2930	2930	2930	2930	3
394	20241227	122300	520082390	2920	2920	2930	2920	821
395	20241227	122200	517685040	2930	2930	2930	2930	74
396	20241227	122100	517468220	2930	2930	2930	2930	20
397	20241227	122000	517409620	2930	2920	2930	2920	150
398	20241227	121900	516971610	2930	2930	2930	2930	1
399	20241227	121800	516968680	2925	2925	2925	2925	3
400	20241227	121700	516959905	2930	2920	2930	2915	252
401	20241227	121600	516225245	2930	2930	2930	2930	0
402	20241227	121500	516225245	2930	2930	2930	2930	0
403	20241227	121400	516225245	2930	2925	2930	2920	160
404	20241227	121300	515758010	2915	2910	2920	2910	5987
405	20241227	121200	498281670	2920	2920	2920	2920	100
406	20241227	121100	497989670	2920	2910	2920	2905	5194
407	20241227	121000	482852295	2915	2910	2915	2910	1693
408	20241227	120900	477917700	2915	2910	2915	2910	1686
409	20241227	120800	473003660	2910	2910	2910	2910	2410
410	20241227	120700	465990560	2910	2910	2910	2910	1106
411	20241227	120600	462772100	2915	2915	2915	2915	1
412	20241227	120500	462769185	2915	2915	2915	2915	608
413	20241227	120400	460996865	2920	2920	2920	2915	404
414	20241227	120300	459817690	2920	2920	2920	2920	110
415	20241227	120200	459496490	2920	2910	2920	2910	1145
416	20241227	120100	456155955	2910	2910	2915	2910	10119
417	20241227	120000	426700395	2915	2915	2915	2915	0
418	20241227	115900	426700395	2915	2910	2915	2910	502
419	20241227	115800	425238065	2915	2915	2915	2915	1
420	20241227	115700	425235150	2910	2910	2910	2910	1023
421	20241227	115600	422258220	2905	2910	2910	2905	385
422	20241227	115500	421139295	2915	2915	2915	2915	11
423	20241227	115400	421107230	2910	2910	2915	2910	57
424	20241227	115300	420941340	2915	2915	2915	2910	116
425	20241227	115200	420603755	2910	2910	2915	2910	305
426	20241227	115100	419716195	2910	2910	2910	2910	0
427	20241227	115000	419716195	2910	2910	2910	2910	5011
428	20241227	114900	405134185	2915	2915	2915	2915	1
429	20241227	114800	405131270	2915	2915	2915	2915	20
430	20241227	114700	405072970	2920	2915	2920	2915	3
431	20241227	114600	405064215	2920	2910	2920	2910	601
432	20241227	114500	403315295	2915	2920	2920	2910	233
433	20241227	114400	402636695	2915	2915	2920	2915	171
434	20241227	114300	402138225	2920	2920	2920	2920	1
435	20241227	114200	402135305	2920	2920	2920	2920	1
436	20241227	114100	402132385	2910	2910	2910	2910	0
437	20241227	114000	402132385	2910	2910	2910	2910	1
438	20241227	113900	402129475	2920	2905	2920	2905	241
439	20241227	113800	401429325	2920	2920	2920	2920	2
440	20241227	113700	401423485	2910	2910	2910	2910	171
441	20241227	113600	400925875	2910	2910	2910	2910	33
442	20241227	113500	400829845	2920	2920	2920	2915	11
443	20241227	113400	400797755	2920	2915	2920	2915	4
444	20241227	113300	400786080	2910	2910	2910	2910	1630
445	20241227	113200	396042780	2915	2915	2915	2915	1
446	20241227	113100	396039865	2920	2915	2920	2915	3
447	20241227	113000	396031110	2905	2920	2920	2905	4006
448	20241227	112900	384392955	2915	2915	2920	2910	4412
449	20241227	112800	371552495	2920	2920	2920	2915	5976
450	20241227	112700	354127925	2915	2915	2915	2915	328
451	20241227	112600	353171805	2920	2920	2920	2920	2504
452	20241227	112500	345860125	2925	2925	2925	2925	1
453	20241227	112400	345857200	2920	2920	2920	2920	0
454	20241227	112300	345857200	2920	2920	2920	2920	1
455	20241227	112200	345854280	2920	2920	2920	2920	0
456	20241227	112100	345854280	2920	2925	2925	2920	2000
457	20241227	112000	340013650	2925	2935	2935	2925	12
458	20241227	111900	339978535	2930	2935	2935	2930	3
459	20241227	111800	339969735	2925	2925	2925	2925	10
460	20241227	111700	339940485	2940	2930	2940	2930	1003
461	20241227	111600	337001675	2940	2930	2940	2930	2
462	20241227	111500	336995805	2935	2935	2935	2935	500
463	20241227	111400	335528305	2935	2935	2935	2935	2501
464	20241227	111300	328187870	2935	2915	2935	2915	628
465	20241227	111200	326357210	2920	2920	2920	2910	392
466	20241227	111100	325215740	2910	2920	2920	2910	418
467	20241227	111000	323998840	2920	2920	2920	2920	0
468	20241227	110900	323998840	2920	2920	2920	2920	12
469	20241227	110800	323963800	2910	2910	2920	2910	1953
470	20241227	110700	318280560	2910	2915	2915	2910	1226
471	20241227	110600	314712815	2915	2920	2925	2910	5946
472	20241227	110500	297376050	2925	2925	2940	2925	5815
473	20241227	110400	280367145	2925	2925	2940	2925	1067
474	20241227	110300	277246155	2925	2940	2945	2925	8001
475	20241227	110200	253762720	2940	2950	2950	2940	2575
476	20241227	110100	246181470	2945	2945	2945	2945	7288
477	20241227	110000	224718310	2945	2945	2945	2945	1
478	20241227	105900	224715365	2950	2950	2950	2950	1
479	20241227	105800	224712415	2940	2940	2950	2940	624
480	20241227	105700	222877845	2950	2950	2950	2940	361
481	20241227	105600	221816275	2945	2950	2950	2945	565
482	20241227	105500	220152345	2945	2945	2950	2940	689
483	20241227	105400	218123410	2950	2945	2950	2940	418
484	20241227	105300	216892390	2945	2945	2945	2945	2
485	20241227	105200	216886500	2950	2940	2950	2940	540
486	20241227	105100	215298850	2950	2950	2950	2950	16
487	20241227	105000	215251650	2950	2940	2950	2940	3024
488	20241227	104900	206351090	2950	2945	2950	2945	4
489	20241227	104800	206339300	2950	2945	2950	2940	25
490	20241227	104700	206265660	2950	2945	2955	2945	1641
491	20241227	104600	201432565	2945	2945	2955	2945	1224
492	20241227	104500	197827380	2950	2950	2950	2950	2851
493	20241227	104400	189416930	2960	2960	2960	2960	5
494	20241227	104300	189402130	2960	2950	2960	2950	102
495	20241227	104200	189101210	2960	2960	2960	2955	209
496	20241227	104100	188483605	2965	2965	2965	2965	5
497	20241227	104000	188468780	2955	2960	2960	2955	1377
498	20241227	103900	184399735	2970	2970	2970	2970	0
499	20241227	103800	184399735	2970	2965	2970	2960	154
500	20241227	103700	183943710	2965	2970	2970	2965	7
501	20241227	103600	183922925	2970	2970	2970	2970	0
502	20241227	103500	183922925	2970	2970	2970	2970	2
503	20241227	103400	183916985	2960	2960	2960	2960	1
504	20241227	103300	183914025	2970	2965	2970	2965	302
505	20241227	103200	183018585	2960	2960	2960	2960	43
506	20241227	103100	182891305	2970	2970	2970	2970	0
507	20241227	103000	182891305	2970	2970	2970	2970	0
508	20241227	102900	182891305	2970	2955	2970	2955	32
509	20241227	102800	182796715	2970	2970	2970	2960	105
510	20241227	102700	182485875	2960	2960	2960	2960	230
511	20241227	102600	181805075	2970	2960	2970	2955	206
512	20241227	102500	181195300	2970	2965	2970	2960	4547
513	20241227	102400	167733130	2965	2965	2965	2965	250
514	20241227	102300	166991880	2960	2975	2975	2960	641
515	20241227	102200	165091875	2970	2970	2975	2970	4
516	20241227	102100	165079985	2965	2970	2970	2965	1698
517	20241227	102000	160037595	2970	2965	2970	2965	5
518	20241227	101900	160022760	2965	2970	2970	2965	21
519	20241227	101800	159960490	2970	2965	2970	2965	10
520	20241227	101700	159930815	2965	2965	2965	2965	2446
521	20241227	101600	152678425	2970	2965	2975	2965	24
522	20241227	101500	152607155	2975	2965	2975	2965	24
523	20241227	101400	152535865	2965	2965	2975	2965	1859
524	20241227	101300	147023760	2965	2970	2975	2965	4683
525	20241227	101200	133125045	2980	2975	2980	2975	565
526	20241227	101100	131443845	2975	2980	2980	2970	25
527	20241227	101000	131369570	2980	2970	2980	2965	2479
528	20241227	100900	124000195	2970	2970	2970	2970	1
529	20241227	100800	123997225	2975	2970	2975	2970	1282
530	20241227	100700	120187335	2970	2975	2975	2970	466
531	20241227	100600	118803275	2970	2970	2970	2970	100
532	20241227	100500	118506275	2980	2980	2980	2970	30
533	20241227	100400	118417015	2975	2975	2980	2975	1299
534	20241227	100300	114552480	2980	2980	2980	2980	5
535	20241227	100200	114537580	2975	2975	2980	2975	3032
536	20241227	100100	105517370	2975	2975	2975	2975	7
537	20241227	100000	105496545	2970	2970	2970	2970	603
538	20241227	095900	103705635	2975	2975	2975	2975	0
539	20241227	095800	103705635	2975	2975	2975	2975	772
540	20241227	095700	101408935	2975	2975	2975	2975	1139
541	20241227	095600	98020410	2975	2975	2975	2975	562
542	20241227	095500	96348460	2975	2960	2975	2960	5154
543	20241227	095400	81047825	2950	2955	2955	2950	283
544	20241227	095300	80212895	2960	2960	2960	2960	0
545	20241227	095200	80212895	2960	2960	2960	2960	0
546	20241227	095100	80212895	2960	2960	2960	2960	1
547	20241227	095000	80209935	2960	2950	2960	2950	369
548	20241227	094900	79118295	2960	2960	2960	2960	215
549	20241227	094800	78481895	2960	2955	2960	2955	269
550	20241227	094700	77685660	2950	2950	2950	2950	0
551	20241227	094600	77685660	2950	2950	2950	2950	1093
552	20241227	094500	74461310	2955	2960	2960	2955	664
553	20241227	094400	72497515	2960	2955	2960	2955	1527
554	20241227	094300	67985180	2960	2960	2965	2960	1804
555	20241227	094200	62645335	2960	2960	2960	2960	0
556	20241227	094100	62645335	2960	2970	2970	2960	353
557	20241227	094000	61600415	2970	2970	2970	2970	4
558	20241227	093900	61588535	2960	2965	2965	2960	207
559	20241227	093800	60975680	2965	2960	2965	2960	67
560	20241227	093700	60777330	2955	2955	2955	2955	0
561	20241227	093600	60777330	2955	2960	2960	2955	43
562	20241227	093500	60650155	2965	2965	2965	2965	78
563	20241227	093400	60418885	2975	2975	2975	2965	355
564	20241227	093300	59364210	2975	2965	2975	2965	472
565	20241227	093200	57964640	2975	2975	2975	2965	813
566	20241227	093100	55554025	2975	2975	2975	2975	1
567	20241227	093000	55551050	2975	2970	2975	2970	13
568	20241227	092900	55512400	2960	2955	2960	2955	112
569	20241227	092800	55181180	2945	2945	2945	2945	460
570	20241227	092700	53826480	2945	2945	2945	2945	500
571	20241227	092600	52353980	2945	2950	2950	2945	1091
572	20241227	092500	49140975	2950	2950	2950	2950	199
573	20241227	092400	48553925	2950	2950	2950	2950	1
574	20241227	092300	48550975	2945	2945	2945	2945	80
575	20241227	092200	48315375	2940	2940	2940	2940	0
576	20241227	092100	48315375	2940	2940	2940	2940	50
577	20241227	092000	48168375	2945	2950	2950	2945	1578
578	20241227	091900	43521055	2950	2950	2950	2950	443
579	20241227	091800	42214205	2950	2950	2950	2950	801
580	20241227	091700	39851255	2955	2955	2955	2955	11
581	20241227	091600	39818750	2955	2960	2960	2955	1158
582	20241227	091500	36395185	2960	2960	2960	2960	0
583	20241227	091400	36395185	2960	2960	2960	2960	51
584	20241227	091300	36244225	2960	2975	2975	2960	1288
585	20241227	091200	32424915	2970	2970	2970	2970	0
586	20241227	091100	32424915	2970	2970	2970	2970	15
587	20241227	091000	32380365	2970	2965	2970	2965	618
588	20241227	090900	30546570	2965	2965	2965	2965	50
589	20241227	090800	30398320	2965	2970	2970	2965	2073
590	20241227	090700	24251865	2970	2975	2975	2970	1541
591	20241227	090600	19673415	2970	2965	2970	2965	2561
592	20241227	090500	12070370	2965	2960	2965	2955	667
593	20241227	090400	10098120	2955	2955	2955	2955	15
594	20241227	090300	10053795	2955	2950	2955	2950	409
595	20241227	090200	8845700	2950	2945	2950	2935	1357
596	20241227	090100	4854985	2950	2960	2960	2950	1089
597	20241227	090000	1639270	2965	2970	2970	2965	502