KissMeData/105760/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	201300	172062310	5820	5820	5820	5820	1339
3	20241227	201200	172062310	5820	5820	5820	5820	0
4	20241227	201100	172062310	5820	5820	5820	5820	0
5	20241227	201000	172062310	5820	5820	5820	5820	0
6	20241227	200900	172062310	5820	5820	5820	5820	0
7	20241227	200800	172062310	5820	5820	5820	5820	0
8	20241227	200700	172062310	5820	5820	5820	5820	0
9	20241227	200600	172062310	5820	5820	5820	5820	0
10	20241227	200500	172062310	5820	5820	5820	5820	0
11	20241227	200400	172062310	5820	5820	5820	5820	0
12	20241227	200300	172062310	5820	5820	5820	5820	0
13	20241227	200200	172062310	5820	5820	5820	5820	0
14	20241227	200100	172062310	5820	5820	5820	5820	0
15	20241227	200000	172062310	5820	5820	5820	5820	0
16	20241227	195900	172062310	5820	5820	5820	5820	0
17	20241227	195800	172062310	5820	5820	5820	5820	0
18	20241227	195700	172062310	5820	5820	5820	5820	0
19	20241227	195600	172062310	5820	5820	5820	5820	0
20	20241227	195500	172062310	5820	5820	5820	5820	0
21	20241227	195400	172062310	5820	5820	5820	5820	0
22	20241227	195300	172062310	5820	5820	5820	5820	0
23	20241227	195200	172062310	5820	5820	5820	5820	0
24	20241227	195100	172062310	5820	5820	5820	5820	0
25	20241227	195000	172062310	5820	5820	5820	5820	0
26	20241227	194900	172062310	5820	5820	5820	5820	0
27	20241227	194800	172062310	5820	5820	5820	5820	0
28	20241227	194700	172062310	5820	5820	5820	5820	0
29	20241227	194600	172062310	5820	5820	5820	5820	0
30	20241227	194500	172062310	5820	5820	5820	5820	0
31	20241227	194400	172062310	5820	5820	5820	5820	0
32	20241227	194300	172062310	5820	5820	5820	5820	1339
33	20241227	194200	172062310	5820	5820	5820	5820	0
34	20241227	194100	172062310	5820	5820	5820	5820	0
35	20241227	194000	172062310	5820	5820	5820	5820	0
36	20241227	193900	172062310	5820	5820	5820	5820	0
37	20241227	193800	172062310	5820	5820	5820	5820	0
38	20241227	193700	172062310	5820	5820	5820	5820	0
39	20241227	193600	172062310	5820	5820	5820	5820	0
40	20241227	193500	172062310	5820	5820	5820	5820	0
41	20241227	193400	172062310	5820	5820	5820	5820	0
42	20241227	193300	172062310	5820	5820	5820	5820	0
43	20241227	193200	172062310	5820	5820	5820	5820	0
44	20241227	193100	172062310	5820	5820	5820	5820	0
45	20241227	193000	172062310	5820	5820	5820	5820	0
46	20241227	192900	172062310	5820	5820	5820	5820	0
47	20241227	192800	172062310	5820	5820	5820	5820	0
48	20241227	192700	172062310	5820	5820	5820	5820	0
49	20241227	192600	172062310	5820	5820	5820	5820	0
50	20241227	192500	172062310	5820	5820	5820	5820	0
51	20241227	192400	172062310	5820	5820	5820	5820	0
52	20241227	192300	172062310	5820	5820	5820	5820	0
53	20241227	192200	172062310	5820	5820	5820	5820	0
54	20241227	192100	172062310	5820	5820	5820	5820	0
55	20241227	192000	172062310	5820	5820	5820	5820	0
56	20241227	191900	172062310	5820	5820	5820	5820	0
57	20241227	191800	172062310	5820	5820	5820	5820	0
58	20241227	191700	172062310	5820	5820	5820	5820	0
59	20241227	191600	172062310	5820	5820	5820	5820	0
60	20241227	191500	172062310	5820	5820	5820	5820	0
61	20241227	191400	172062310	5820	5820	5820	5820	0
62	20241227	191300	172062310	5820	5820	5820	5820	1339
63	20241227	191200	172062310	5820	5820	5820	5820	0
64	20241227	191100	172062310	5820	5820	5820	5820	0
65	20241227	191000	172062310	5820	5820	5820	5820	0
66	20241227	190900	172062310	5820	5820	5820	5820	0
67	20241227	190800	172062310	5820	5820	5820	5820	0
68	20241227	190700	172062310	5820	5820	5820	5820	0
69	20241227	190600	172062310	5820	5820	5820	5820	0
70	20241227	190500	172062310	5820	5820	5820	5820	0
71	20241227	190400	172062310	5820	5820	5820	5820	0
72	20241227	190300	172062310	5820	5820	5820	5820	0
73	20241227	190200	172062310	5820	5820	5820	5820	0
74	20241227	190100	172062310	5820	5820	5820	5820	0
75	20241227	190000	172062310	5820	5820	5820	5820	0
76	20241227	185900	172062310	5820	5820	5820	5820	0
77	20241227	185800	172062310	5820	5820	5820	5820	0
78	20241227	185700	172062310	5820	5820	5820	5820	0
79	20241227	185600	172062310	5820	5820	5820	5820	0
80	20241227	185500	172062310	5820	5820	5820	5820	0
81	20241227	185400	172062310	5820	5820	5820	5820	0
82	20241227	185300	172062310	5820	5820	5820	5820	0
83	20241227	185200	172062310	5820	5820	5820	5820	0
84	20241227	185100	172062310	5820	5820	5820	5820	0
85	20241227	185000	172062310	5820	5820	5820	5820	0
86	20241227	184900	172062310	5820	5820	5820	5820	0
87	20241227	184800	172062310	5820	5820	5820	5820	0
88	20241227	184700	172062310	5820	5820	5820	5820	0
89	20241227	184600	172062310	5820	5820	5820	5820	0
90	20241227	184500	172062310	5820	5820	5820	5820	0
91	20241227	184400	172062310	5820	5820	5820	5820	0
92	20241227	184300	172062310	5820	5820	5820	5820	1339
93	20241227	184200	172062310	5820	5820	5820	5820	0
94	20241227	184100	172062310	5820	5820	5820	5820	0
95	20241227	184000	172062310	5820	5820	5820	5820	0
96	20241227	183900	172062310	5820	5820	5820	5820	0
97	20241227	183800	172062310	5820	5820	5820	5820	0
98	20241227	183700	172062310	5820	5820	5820	5820	0
99	20241227	183600	172062310	5820	5820	5820	5820	0
100	20241227	183500	172062310	5820	5820	5820	5820	0
101	20241227	183400	172062310	5820	5820	5820	5820	0
102	20241227	183300	172062310	5820	5820	5820	5820	0
103	20241227	183200	172062310	5820	5820	5820	5820	0
104	20241227	183100	172062310	5820	5820	5820	5820	0
105	20241227	183000	172062310	5820	5820	5820	5820	0
106	20241227	182900	172062310	5820	5820	5820	5820	0
107	20241227	182800	172062310	5820	5820	5820	5820	0
108	20241227	182700	172062310	5820	5820	5820	5820	0
109	20241227	182600	172062310	5820	5820	5820	5820	0
110	20241227	182500	172062310	5820	5820	5820	5820	0
111	20241227	182400	172062310	5820	5820	5820	5820	0
112	20241227	182300	172062310	5820	5820	5820	5820	0
113	20241227	182200	172062310	5820	5820	5820	5820	0
114	20241227	182100	172062310	5820	5820	5820	5820	0
115	20241227	182000	172062310	5820	5820	5820	5820	0
116	20241227	181900	172062310	5820	5820	5820	5820	0
117	20241227	181800	172062310	5820	5820	5820	5820	0
118	20241227	181700	172062310	5820	5820	5820	5820	0
119	20241227	181600	172062310	5820	5820	5820	5820	0
120	20241227	181500	172062310	5820	5820	5820	5820	0
121	20241227	181400	172062310	5820	5820	5820	5820	0
122	20241227	181300	172062310	5820	5820	5820	5820	1339
123	20241227	181200	172062310	5820	5820	5820	5820	0
124	20241227	181100	172062310	5820	5820	5820	5820	0
125	20241227	181000	172062310	5820	5820	5820	5820	0
126	20241227	180900	172062310	5820	5820	5820	5820	0
127	20241227	180800	172062310	5820	5820	5820	5820	0
128	20241227	180700	172062310	5820	5820	5820	5820	0
129	20241227	180600	172062310	5820	5820	5820	5820	0
130	20241227	180500	172062310	5820	5820	5820	5820	0
131	20241227	180400	172062310	5820	5820	5820	5820	0
132	20241227	180300	172062310	5820	5820	5820	5820	0
133	20241227	180200	172062310	5820	5820	5820	5820	0
134	20241227	180100	172062310	5820	5820	5820	5820	0
135	20241227	180000	172062310	5820	5820	5820	5820	0
136	20241227	175900	172062310	5820	5820	5820	5820	0
137	20241227	175800	172062310	5820	5820	5820	5820	0
138	20241227	175700	172062310	5820	5820	5820	5820	0
139	20241227	175600	172062310	5820	5820	5820	5820	0
140	20241227	175500	172062310	5820	5820	5820	5820	0
141	20241227	175400	172062310	5820	5820	5820	5820	0
142	20241227	175300	172062310	5820	5820	5820	5820	0
143	20241227	175200	172062310	5820	5820	5820	5820	0
144	20241227	175100	172062310	5820	5820	5820	5820	0
145	20241227	175000	172062310	5820	5820	5820	5820	0
146	20241227	174900	172062310	5820	5820	5820	5820	0
147	20241227	174800	172062310	5820	5820	5820	5820	0
148	20241227	174700	172062310	5820	5820	5820	5820	0
149	20241227	174600	172062310	5820	5820	5820	5820	0
150	20241227	174500	172062310	5820	5820	5820	5820	0
151	20241227	174400	172062310	5820	5820	5820	5820	0
152	20241227	174300	172062310	5820	5820	5820	5820	1339
153	20241227	174200	172062310	5820	5820	5820	5820	0
154	20241227	174100	172062310	5820	5820	5820	5820	0
155	20241227	174000	172062310	5820	5820	5820	5820	0
156	20241227	173900	172062310	5820	5820	5820	5820	0
157	20241227	173800	172062310	5820	5820	5820	5820	0
158	20241227	173700	172062310	5820	5820	5820	5820	0
159	20241227	173600	172062310	5820	5820	5820	5820	0
160	20241227	173500	172062310	5820	5820	5820	5820	0
161	20241227	173400	172062310	5820	5820	5820	5820	0
162	20241227	173300	172062310	5820	5820	5820	5820	0
163	20241227	173200	172062310	5820	5820	5820	5820	0
164	20241227	173100	172062310	5820	5820	5820	5820	0
165	20241227	173000	172062310	5820	5820	5820	5820	0
166	20241227	172900	172062310	5820	5820	5820	5820	0
167	20241227	172800	172062310	5820	5820	5820	5820	0
168	20241227	172700	172062310	5820	5820	5820	5820	0
169	20241227	172600	172062310	5820	5820	5820	5820	0
170	20241227	172500	172062310	5820	5820	5820	5820	0
171	20241227	172400	172062310	5820	5820	5820	5820	0
172	20241227	172300	172062310	5820	5820	5820	5820	0
173	20241227	172200	172062310	5820	5820	5820	5820	0
174	20241227	172100	172062310	5820	5820	5820	5820	0
175	20241227	172000	172062310	5820	5820	5820	5820	0
176	20241227	171900	172062310	5820	5820	5820	5820	0
177	20241227	171800	172062310	5820	5820	5820	5820	0
178	20241227	171700	172062310	5820	5820	5820	5820	0
179	20241227	171600	172062310	5820	5820	5820	5820	0
180	20241227	171500	172062310	5820	5820	5820	5820	0
181	20241227	171400	172062310	5820	5820	5820	5820	0
182	20241227	171300	172062310	5820	5820	5820	5820	1339
183	20241227	171200	172062310	5820	5820	5820	5820	0
184	20241227	171100	172062310	5820	5820	5820	5820	0
185	20241227	171000	172062310	5820	5820	5820	5820	0
186	20241227	170900	172062310	5820	5820	5820	5820	0
187	20241227	170800	172062310	5820	5820	5820	5820	0
188	20241227	170700	172062310	5820	5820	5820	5820	0
189	20241227	170600	172062310	5820	5820	5820	5820	0
190	20241227	170500	172062310	5820	5820	5820	5820	0
191	20241227	170400	172062310	5820	5820	5820	5820	0
192	20241227	170300	172062310	5820	5820	5820	5820	0
193	20241227	170200	172062310	5820	5820	5820	5820	0
194	20241227	170100	172062310	5820	5820	5820	5820	0
195	20241227	170000	172062310	5820	5820	5820	5820	0
196	20241227	165900	172062310	5820	5820	5820	5820	0
197	20241227	165800	172062310	5820	5820	5820	5820	0
198	20241227	165700	172062310	5820	5820	5820	5820	0
199	20241227	165600	172062310	5820	5820	5820	5820	0
200	20241227	165500	172062310	5820	5820	5820	5820	0
201	20241227	165400	172062310	5820	5820	5820	5820	0
202	20241227	165300	172062310	5820	5820	5820	5820	0
203	20241227	165200	172062310	5820	5820	5820	5820	0
204	20241227	165100	172062310	5820	5820	5820	5820	0
205	20241227	165000	172062310	5820	5820	5820	5820	0
206	20241227	164900	172062310	5820	5820	5820	5820	0
207	20241227	164800	172062310	5820	5820	5820	5820	0
208	20241227	164700	172062310	5820	5820	5820	5820	0
209	20241227	164600	172062310	5820	5820	5820	5820	0
210	20241227	164500	172062310	5820	5820	5820	5820	0
211	20241227	164400	172062310	5820	5820	5820	5820	0
212	20241227	164300	172062310	5820	5820	5820	5820	1339
213	20241227	164200	172062310	5820	5820	5820	5820	0
214	20241227	164100	172062310	5820	5820	5820	5820	0
215	20241227	164000	172062310	5820	5820	5820	5820	0
216	20241227	163900	172062310	5820	5820	5820	5820	0
217	20241227	163800	172062310	5820	5820	5820	5820	0
218	20241227	163700	172062310	5820	5820	5820	5820	0
219	20241227	163600	172062310	5820	5820	5820	5820	0
220	20241227	163500	172062310	5820	5820	5820	5820	0
221	20241227	163400	172062310	5820	5820	5820	5820	0
222	20241227	163300	172062310	5820	5820	5820	5820	0
223	20241227	163200	172062310	5820	5820	5820	5820	0
224	20241227	163100	172062310	5820	5820	5820	5820	0
225	20241227	163000	172062310	5820	5820	5820	5820	0
226	20241227	162900	172062310	5820	5820	5820	5820	0
227	20241227	162800	172062310	5820	5820	5820	5820	0
228	20241227	162700	172062310	5820	5820	5820	5820	0
229	20241227	162600	172062310	5820	5820	5820	5820	0
230	20241227	162500	172062310	5820	5820	5820	5820	0
231	20241227	162400	172062310	5820	5820	5820	5820	0
232	20241227	162300	172062310	5820	5820	5820	5820	0
233	20241227	162200	172062310	5820	5820	5820	5820	0
234	20241227	162100	172062310	5820	5820	5820	5820	0
235	20241227	162000	172062310	5820	5820	5820	5820	0
236	20241227	161900	172062310	5820	5820	5820	5820	0
237	20241227	161800	172062310	5820	5820	5820	5820	0
238	20241227	161700	172062310	5820	5820	5820	5820	0
239	20241227	161600	172062310	5820	5820	5820	5820	0
240	20241227	161500	172062310	5820	5820	5820	5820	0
241	20241227	161400	172062310	5820	5820	5820	5820	0
242	20241227	161300	172062310	5820	5820	5820	5820	1339
243	20241227	161200	172062310	5820	5820	5820	5820	0
244	20241227	161100	172062310	5820	5820	5820	5820	0
245	20241227	161000	172062310	5820	5820	5820	5820	0
246	20241227	160900	172062310	5820	5820	5820	5820	0
247	20241227	160800	172062310	5820	5820	5820	5820	0
248	20241227	160700	172062310	5820	5820	5820	5820	0
249	20241227	160600	172062310	5820	5820	5820	5820	0
250	20241227	160500	172062310	5820	5820	5820	5820	0
251	20241227	160400	172062310	5820	5820	5820	5820	0
252	20241227	160300	172062310	5820	5820	5820	5820	0
253	20241227	160200	172062310	5820	5820	5820	5820	0
254	20241227	160100	172062310	5820	5820	5820	5820	0
255	20241227	160000	172062310	5820	5820	5820	5820	0
256	20241227	155900	172062310	5820	5820	5820	5820	0
257	20241227	155800	172062310	5820	5820	5820	5820	0
258	20241227	155700	172062310	5820	5820	5820	5820	0
259	20241227	155600	172062310	5820	5820	5820	5820	0
260	20241227	155500	172062310	5820	5820	5820	5820	0
261	20241227	155400	172062310	5820	5820	5820	5820	0
262	20241227	155300	172062310	5820	5820	5820	5820	0
263	20241227	155200	172062310	5820	5820	5820	5820	0
264	20241227	155100	172062310	5820	5820	5820	5820	0
265	20241227	155000	172062310	5820	5820	5820	5820	0
266	20241227	154900	172062310	5820	5820	5820	5820	0
267	20241227	154800	172062310	5820	5820	5820	5820	0
268	20241227	154700	172062310	5820	5820	5820	5820	0
269	20241227	154600	172062310	5820	5820	5820	5820	0
270	20241227	154500	172062310	5820	5820	5820	5820	0
271	20241227	154400	172062310	5820	5820	5820	5820	0
272	20241227	154300	172062310	5820	5820	5820	5820	1339
273	20241227	154200	172062310	5820	5820	5820	5820	0
274	20241227	154100	172062310	5820	5820	5820	5820	0
275	20241227	154000	172062310	5820	5820	5820	5820	0
276	20241227	153900	172062310	5820	5820	5820	5820	0
277	20241227	153800	172062310	5820	5820	5820	5820	0
278	20241227	153700	172062310	5820	5820	5820	5820	0
279	20241227	153600	172062310	5820	5820	5820	5820	0
280	20241227	153500	172062310	5820	5820	5820	5820	0
281	20241227	153400	172062310	5820	5820	5820	5820	0
282	20241227	153300	172062310	5820	5820	5820	5820	0
283	20241227	153200	172062310	5820	5820	5820	5820	0
284	20241227	153100	172062310	5820	5820	5820	5820	0
285	20241227	153000	172062310	5820	5820	5820	5820	1339
286	20241227	152900	164269330	5890	5890	5890	5890	0
287	20241227	152800	164269330	5890	5890	5890	5890	0
288	20241227	152700	164269330	5890	5890	5890	5890	0
289	20241227	152600	164269330	5890	5890	5890	5890	0
290	20241227	152500	164269330	5890	5890	5890	5890	0
291	20241227	152400	164269330	5890	5890	5890	5890	0
292	20241227	152300	164269330	5890	5890	5890	5890	0
293	20241227	152200	164269330	5890	5890	5890	5890	0
294	20241227	152100	164269330	5890	5890	5890	5890	0
295	20241227	152000	164269330	5890	5890	5890	5890	0
296	20241227	151900	164269330	5890	5890	5890	5890	1
297	20241227	151800	164263440	5890	5890	5890	5890	0
298	20241227	151700	164263440	5890	5880	5890	5840	418
299	20241227	151600	161822050	5840	5840	5840	5840	2
300	20241227	151500	161810370	5890	5890	5890	5890	0
301	20241227	151400	161810370	5890	5890	5890	5890	0
302	20241227	151300	161810370	5890	5890	5890	5890	107
303	20241227	151200	161180140	5880	5880	5880	5880	8
304	20241227	151100	161133100	5880	5880	5880	5880	0
305	20241227	151000	161133100	5880	5880	5880	5880	0
306	20241227	150900	161133100	5880	5880	5880	5880	28
307	20241227	150800	160968460	5880	5880	5880	5880	1
308	20241227	150700	160962580	5880	5880	5880	5880	0
309	20241227	150600	160962580	5880	5880	5880	5880	1
310	20241227	150500	160956700	5880	5880	5880	5880	0
311	20241227	150400	160956700	5880	5880	5880	5880	0
312	20241227	150300	160956700	5880	5880	5880	5880	0
313	20241227	150200	160956700	5880	5880	5880	5880	0
314	20241227	150100	160956700	5880	5880	5880	5880	0
315	20241227	150000	160956700	5880	5880	5880	5880	100
316	20241227	145900	160368700	5880	5880	5880	5880	0
317	20241227	145800	160368700	5880	5880	5880	5880	0
318	20241227	145700	160368700	5880	5880	5880	5880	0
319	20241227	145600	160368700	5880	5880	5880	5880	0
320	20241227	145500	160368700	5880	5880	5880	5880	5
321	20241227	145400	160339300	5880	5880	5880	5880	0
322	20241227	145300	160339300	5880	5880	5880	5880	0
323	20241227	145200	160339300	5880	5880	5880	5880	1
324	20241227	145100	160333420	5840	5840	5840	5840	0
325	20241227	145000	160333420	5840	5840	5840	5840	0
326	20241227	144900	160333420	5840	5860	5860	5840	72
327	20241227	144800	159912410	5880	5890	5890	5870	116
328	20241227	144700	159231460	5870	5870	5870	5870	2
329	20241227	144600	159219720	5870	5870	5870	5870	0
330	20241227	144500	159219720	5870	5870	5870	5870	0
331	20241227	144400	159219720	5870	5870	5870	5870	1
332	20241227	144300	159213850	5890	5870	5890	5870	2
333	20241227	144200	159202090	5870	5870	5870	5870	300
334	20241227	144100	157441090	5890	5880	5890	5880	102
335	20241227	144000	156841310	5880	5880	5880	5880	0
336	20241227	143900	156841310	5880	5880	5880	5880	1
337	20241227	143800	156835430	5880	5880	5880	5880	0
338	20241227	143700	156835430	5880	5870	5880	5870	111
339	20241227	143600	156183840	5870	5870	5870	5870	1
340	20241227	143500	156177970	5870	5870	5870	5870	0
341	20241227	143400	156177970	5870	5870	5870	5870	1
342	20241227	143300	156172100	5870	5870	5870	5870	0
343	20241227	143200	156172100	5870	5870	5870	5870	0
344	20241227	143100	156172100	5870	5870	5870	5870	0
345	20241227	143000	156172100	5870	5850	5870	5850	61
346	20241227	142900	155814670	5850	5850	5850	5850	0
347	20241227	142800	155814670	5850	5850	5850	5850	0
348	20241227	142700	155814670	5850	5850	5850	5850	1
349	20241227	142600	155808820	5850	5850	5850	5850	1
350	20241227	142500	155802970	5850	5850	5850	5850	0
351	20241227	142400	155802970	5850	5850	5850	5850	1
352	20241227	142300	155797120	5850	5850	5850	5850	0
353	20241227	142200	155797120	5850	5850	5850	5850	3
354	20241227	142100	155779570	5850	5850	5850	5850	2
355	20241227	142000	155767870	5850	5850	5850	5850	1
356	20241227	141900	155762020	5850	5850	5850	5850	1
357	20241227	141800	155756170	5850	5850	5850	5850	0
358	20241227	141700	155756170	5850	5850	5850	5850	0
359	20241227	141600	155756170	5850	5850	5850	5850	0
360	20241227	141500	155756170	5850	5850	5850	5850	0
361	20241227	141400	155756170	5850	5850	5850	5850	0
362	20241227	141300	155756170	5850	5850	5850	5850	0
363	20241227	141200	155756170	5850	5850	5850	5850	5
364	20241227	141100	155726920	5850	5850	5850	5850	1
365	20241227	141000	155721070	5820	5820	5820	5820	0
366	20241227	140900	155721070	5820	5820	5820	5820	0
367	20241227	140800	155721070	5820	5820	5820	5820	0
368	20241227	140700	155721070	5820	5820	5820	5820	0
369	20241227	140600	155721070	5820	5820	5820	5820	0
370	20241227	140500	155721070	5820	5820	5820	5820	200
371	20241227	140400	154557070	5850	5850	5850	5850	20
372	20241227	140300	154440070	5850	5850	5850	5850	0
373	20241227	140200	154440070	5850	5850	5850	5850	0
374	20241227	140100	154440070	5850	5850	5850	5850	0
375	20241227	140000	154440070	5850	5850	5850	5850	0
376	20241227	135900	154440070	5850	5850	5850	5850	0
377	20241227	135800	154440070	5850	5850	5850	5850	0
378	20241227	135700	154440070	5850	5850	5850	5850	0
379	20241227	135600	154440070	5850	5850	5850	5850	4
380	20241227	135500	154416670	5860	5860	5860	5860	0
381	20241227	135400	154416670	5860	5860	5860	5860	0
382	20241227	135300	154416670	5860	5860	5860	5860	0
383	20241227	135200	154416670	5860	5860	5860	5860	0
384	20241227	135100	154416670	5860	5860	5860	5860	0
385	20241227	135000	154416670	5860	5820	5860	5820	60
386	20241227	134900	154067430	5820	5820	5820	5820	0
387	20241227	134800	154067430	5820	5820	5820	5820	11
388	20241227	134700	154003410	5830	5830	5830	5830	0
389	20241227	134600	154003410	5830	5830	5830	5830	0
390	20241227	134500	154003410	5830	5830	5830	5830	94
391	20241227	134400	153455390	5850	5850	5850	5850	0
392	20241227	134300	153455390	5850	5850	5850	5850	0
393	20241227	134200	153455390	5850	5850	5850	5850	5
394	20241227	134100	153426140	5850	5850	5850	5850	0
395	20241227	134000	153426140	5850	5850	5850	5850	6
396	20241227	133900	153391040	5850	5850	5850	5850	6
397	20241227	133800	153355940	5850	5850	5850	5850	9
398	20241227	133700	153303290	5850	5850	5850	5850	4
399	20241227	133600	153279890	5850	5840	5850	5840	10
400	20241227	133500	153221440	5840	5840	5840	5840	58
401	20241227	133400	152882720	5890	5890	5890	5890	0
402	20241227	133300	152882720	5890	5890	5890	5890	0
403	20241227	133200	152882720	5890	5850	5890	5850	200
404	20241227	133100	151707640	5830	5810	5850	5810	257
405	20241227	133000	150207960	5820	5820	5820	5820	200
406	20241227	132900	149043960	5810	5780	5810	5780	300
407	20241227	132800	147305050	5740	5740	5740	5740	0
408	20241227	132700	147305050	5740	5740	5740	5740	0
409	20241227	132600	147305050	5740	5740	5740	5740	0
410	20241227	132500	147305050	5740	5740	5740	5740	200
411	20241227	132400	146157050	5740	5740	5740	5740	0
412	20241227	132300	146157050	5740	5740	5740	5740	0
413	20241227	132200	146157050	5740	5740	5740	5740	25
414	20241227	132100	146013550	5740	5740	5740	5740	0
415	20241227	132000	146013550	5740	5740	5740	5740	5
416	20241227	131900	145984850	5730	5740	5740	5730	10
417	20241227	131800	145927500	5740	5740	5740	5740	8
418	20241227	131700	145881580	5740	5740	5740	5740	3
419	20241227	131600	145864360	5720	5730	5730	5720	84
420	20241227	131500	145383620	5740	5740	5740	5740	7
421	20241227	131400	145343440	5740	5740	5740	5740	109
422	20241227	131300	144717780	5740	5740	5740	5740	20
423	20241227	131200	144602980	5770	5770	5770	5770	0
424	20241227	131100	144602980	5770	5770	5770	5770	0
425	20241227	131000	144602980	5770	5770	5770	5770	0
426	20241227	130900	144602980	5770	5770	5770	5770	0
427	20241227	130800	144602980	5770	5770	5770	5770	0
428	20241227	130700	144602980	5770	5770	5770	5770	0
429	20241227	130600	144602980	5770	5770	5770	5770	57
430	20241227	130500	144274090	5770	5770	5770	5770	0
431	20241227	130400	144274090	5770	5770	5770	5770	31
432	20241227	130300	144095220	5770	5770	5770	5770	0
433	20241227	130200	144095220	5770	5770	5770	5770	0
434	20241227	130100	144095220	5770	5770	5770	5770	235
435	20241227	130000	142739270	5780	5780	5780	5780	0
436	20241227	125900	142739270	5780	5780	5780	5780	0
437	20241227	125800	142739270	5780	5780	5780	5780	0
438	20241227	125700	142739270	5780	5780	5780	5780	0
439	20241227	125600	142739270	5780	5780	5780	5780	0
440	20241227	125500	142739270	5780	5750	5780	5750	51
441	20241227	125400	142445470	5750	5750	5750	5750	50
442	20241227	125300	142157970	5750	5750	5750	5750	40
443	20241227	125200	141927970	5750	5750	5750	5750	0
444	20241227	125100	141927970	5750	5750	5750	5750	10
445	20241227	125000	141870470	5750	5750	5750	5750	0
446	20241227	124900	141870470	5750	5750	5750	5750	6
447	20241227	124800	141835970	5750	5750	5750	5750	5
448	20241227	124700	141807220	5750	5750	5750	5750	63
449	20241227	124600	141444970	5750	5750	5750	5750	7
450	20241227	124500	141404720	5750	5750	5750	5750	0
451	20241227	124400	141404720	5750	5750	5750	5750	24
452	20241227	124300	141266720	5770	5770	5770	5770	1
453	20241227	124200	141260950	5760	5750	5760	5750	11
454	20241227	124100	141197640	5740	5720	5740	5710	358
455	20241227	124000	139152390	5740	5740	5740	5740	0
456	20241227	123900	139152390	5740	5740	5740	5740	0
457	20241227	123800	139152390	5740	5740	5740	5740	0
458	20241227	123700	139152390	5740	5740	5740	5740	5
459	20241227	123600	139123690	5750	5750	5750	5750	0
460	20241227	123500	139123690	5750	5720	5750	5720	8
461	20241227	123400	139077900	5690	5690	5690	5690	0
462	20241227	123300	139077900	5690	5690	5690	5690	0
463	20241227	123200	139077900	5690	5690	5690	5690	0
464	20241227	123100	139077900	5690	5690	5690	5690	0
465	20241227	123000	139077900	5690	5690	5690	5690	0
466	20241227	122900	139077900	5690	5690	5690	5690	0
467	20241227	122800	139077900	5690	5690	5690	5690	0
468	20241227	122700	139077900	5690	5690	5690	5690	0
469	20241227	122600	139077900	5690	5690	5690	5690	0
470	20241227	122500	139077900	5690	5690	5690	5690	0
471	20241227	122400	139077900	5690	5690	5690	5690	0
472	20241227	122300	139077900	5690	5690	5690	5690	0
473	20241227	122200	139077900	5690	5730	5730	5690	2
474	20241227	122100	139066480	5730	5730	5730	5730	0
475	20241227	122000	139066480	5730	5690	5730	5670	3055
476	20241227	121900	121713770	5680	5680	5680	5680	0
477	20241227	121800	121713770	5680	5680	5680	5680	0
478	20241227	121700	121713770	5680	5680	5680	5680	0
479	20241227	121600	121713770	5680	5680	5680	5680	0
480	20241227	121500	121713770	5680	5700	5700	5680	700
481	20241227	121400	117735940	5680	5680	5680	5680	0
482	20241227	121300	117735940	5680	5680	5680	5680	0
483	20241227	121200	117735940	5680	5680	5680	5680	24
484	20241227	121100	117599620	5670	5730	5730	5670	1500
485	20241227	121000	109053590	5730	5730	5730	5730	0
486	20241227	120900	109053590	5730	5730	5730	5730	0
487	20241227	120800	109053590	5730	5730	5730	5730	0
488	20241227	120700	109053590	5730	5730	5730	5730	0
489	20241227	120600	109053590	5730	5740	5740	5730	756
490	20241227	120500	104721160	5740	5740	5740	5740	70
491	20241227	120400	104319360	5740	5740	5740	5740	94
492	20241227	120300	103779800	5750	5760	5760	5750	161
493	20241227	120200	102854000	5760	5760	5760	5760	109
494	20241227	120100	102226160	5770	5770	5770	5770	2
495	20241227	120000	102214620	5770	5770	5770	5770	830
496	20241227	115900	97425520	5770	5770	5770	5770	19
497	20241227	115800	97315890	5790	5790	5790	5790	1
498	20241227	115700	97310100	5760	5760	5760	5760	0
499	20241227	115600	97310100	5760	5760	5760	5760	0
500	20241227	115500	97310100	5760	5760	5760	5760	0
501	20241227	115400	97310100	5760	5760	5760	5760	0
502	20241227	115300	97310100	5760	5760	5760	5760	2
503	20241227	115200	97298580	5770	5770	5770	5770	129
504	20241227	115100	96554250	5760	5760	5760	5760	0
505	20241227	115000	96554250	5760	5760	5760	5760	0
506	20241227	114900	96554250	5760	5760	5760	5760	61
507	20241227	114800	96202890	5760	5760	5760	5760	7
508	20241227	114700	96162570	5770	5770	5770	5770	0
509	20241227	114600	96162570	5770	5770	5770	5770	1
510	20241227	114500	96156800	5770	5770	5770	5770	5
511	20241227	114400	96127950	5770	5770	5770	5770	0
512	20241227	114300	96127950	5770	5770	5770	5770	0
513	20241227	114200	96127950	5770	5770	5770	5770	0
514	20241227	114100	96127950	5770	5770	5770	5770	8
515	20241227	114000	96081790	5770	5780	5780	5770	147
516	20241227	113900	95233530	5780	5780	5780	5780	61
517	20241227	113800	94880950	5780	5780	5780	5780	50
518	20241227	113700	94591950	5780	5780	5780	5780	0
519	20241227	113600	94591950	5780	5780	5780	5780	1
520	20241227	113500	94586170	5790	5790	5790	5790	0
521	20241227	113400	94586170	5790	5790	5790	5790	0
522	20241227	113300	94586170	5790	5790	5790	5790	0
523	20241227	113200	94586170	5790	5790	5790	5790	0
524	20241227	113100	94586170	5790	5790	5790	5790	0
525	20241227	113000	94586170	5790	5790	5790	5790	0
526	20241227	112900	94586170	5790	5790	5790	5780	322
527	20241227	112800	92724830	5790	5790	5790	5790	1
528	20241227	112700	92719040	5790	5790	5790	5790	10
529	20241227	112600	92661140	5790	5790	5790	5790	67
530	20241227	112500	92273210	5810	5810	5810	5810	0
531	20241227	112400	92273210	5810	5810	5810	5810	0
532	20241227	112300	92273210	5810	5810	5810	5810	0
533	20241227	112200	92273210	5810	5810	5810	5810	0
534	20241227	112100	92273210	5810	5810	5810	5810	0
535	20241227	112000	92273210	5810	5810	5810	5810	50
536	20241227	111900	91982710	5790	5790	5790	5790	0
537	20241227	111800	91982710	5790	5800	5800	5790	114
538	20241227	111700	91322540	5800	5800	5800	5800	0
539	20241227	111600	91322540	5800	5800	5800	5800	0
540	20241227	111500	91322540	5800	5800	5800	5800	26
541	20241227	111400	91171740	5790	5790	5790	5790	0
542	20241227	111300	91171740	5790	5790	5790	5790	0
543	20241227	111200	91171740	5790	5790	5790	5790	0
544	20241227	111100	91171740	5790	5790	5790	5790	491
545	20241227	111000	88328850	5800	5800	5800	5800	0
546	20241227	110900	88328850	5800	5800	5800	5800	0
547	20241227	110800	88328850	5800	5800	5800	5800	31
548	20241227	110700	88149050	5780	5780	5780	5780	0
549	20241227	110600	88149050	5780	5780	5780	5780	0
550	20241227	110500	88149050	5780	5780	5780	5780	0
551	20241227	110400	88149050	5780	5800	5800	5780	300
552	20241227	110300	86413190	5800	5810	5810	5800	245
553	20241227	110200	84991190	5810	5840	5840	5810	363
554	20241227	110100	82881490	5880	5880	5880	5880	0
555	20241227	110000	82881490	5880	5880	5880	5880	0
556	20241227	105900	82881490	5880	5880	5880	5880	0
557	20241227	105800	82881490	5880	5880	5880	5880	0
558	20241227	105700	82881490	5880	5880	5880	5880	0
559	20241227	105600	82881490	5880	5850	5880	5850	688
560	20241227	105500	78844030	5810	5810	5810	5810	0
561	20241227	105400	78844030	5810	5830	5850	5810	548
562	20241227	105300	75658160	5830	5830	5830	5830	0
563	20241227	105200	75658160	5830	5830	5830	5830	19
564	20241227	105100	75547390	5830	5830	5830	5830	308
565	20241227	105000	73751750	5840	5840	5840	5840	0
566	20241227	104900	73751750	5840	5840	5840	5840	0
567	20241227	104800	73751750	5840	5840	5840	5840	50
568	20241227	104700	73459750	5850	5850	5850	5850	300
569	20241227	104600	71704750	5830	5830	5830	5830	0
570	20241227	104500	71704750	5830	5830	5830	5830	0
571	20241227	104400	71704750	5830	5850	5850	5830	869
572	20241227	104300	66630300	5850	5850	5850	5850	1
573	20241227	104200	66624450	5860	5860	5860	5860	0
574	20241227	104100	66624450	5860	5860	5860	5860	0
575	20241227	104000	66624450	5860	5860	5860	5860	0
576	20241227	103900	66624450	5860	5860	5860	5860	0
577	20241227	103800	66624450	5860	5860	5860	5860	0
578	20241227	103700	66624450	5860	5860	5860	5860	0
579	20241227	103600	66624450	5860	5860	5860	5860	10
580	20241227	103500	66565850	5860	5860	5860	5860	0
581	20241227	103400	66565850	5860	5860	5860	5860	0
582	20241227	103300	66565850	5860	5860	5860	5860	356
583	20241227	103200	64479690	5860	5860	5860	5860	737
584	20241227	103100	60160870	5860	5860	5860	5860	0
585	20241227	103000	60160870	5860	5860	5860	5860	0
586	20241227	102900	60160870	5860	5860	5860	5860	0
587	20241227	102800	60160870	5860	5860	5860	5860	1
588	20241227	102700	60155010	5840	5840	5840	5840	0
589	20241227	102600	60155010	5840	5840	5840	5840	241
590	20241227	102500	58747570	5840	5860	5860	5840	598
591	20241227	102400	55248050	5880	5880	5880	5880	1
592	20241227	102300	55242170	5870	5870	5870	5870	338
593	20241227	102200	53258110	5870	5870	5870	5870	0
594	20241227	102100	53258110	5870	5870	5870	5870	4
595	20241227	102000	53234630	5880	5880	5880	5880	0
596	20241227	101900	53234630	5880	5880	5880	5880	0
597	20241227	101800	53234630	5880	5880	5880	5880	0
598	20241227	101700	53234630	5880	5880	5880	5880	0
599	20241227	101600	53234630	5880	5880	5880	5880	0
600	20241227	101500	53234630	5880	5880	5880	5880	1
601	20241227	101400	53228750	5870	5870	5870	5870	26
602	20241227	101300	53076130	5880	5880	5880	5880	0
603	20241227	101200	53076130	5880	5880	5880	5880	11
604	20241227	101100	53011450	5870	5870	5870	5870	7
605	20241227	101000	52970360	5870	5870	5870	5870	1
606	20241227	100900	52964490	5870	5870	5870	5870	12
607	20241227	100800	52894050	5870	5870	5870	5870	10
608	20241227	100700	52835350	5860	5860	5860	5860	0
609	20241227	100600	52835350	5860	5860	5860	5860	43
610	20241227	100500	52583370	5860	5860	5860	5860	0
611	20241227	100400	52583370	5860	5860	5860	5860	0
612	20241227	100300	52583370	5860	5860	5860	5860	0
613	20241227	100200	52583370	5860	5860	5860	5860	0
614	20241227	100100	52583370	5860	5860	5860	5860	0
615	20241227	100000	52583370	5860	5860	5860	5860	0
616	20241227	095900	52583370	5860	5860	5860	5860	1000
617	20241227	095800	46723370	5860	5860	5860	5860	0
618	20241227	095700	46723370	5860	5860	5860	5860	0
619	20241227	095600	46723370	5860	5860	5860	5860	86
620	20241227	095500	46219410	5860	5860	5860	5860	0
621	20241227	095400	46219410	5860	5860	5860	5860	11
622	20241227	095300	46154950	5850	5850	5850	5850	1
623	20241227	095200	46149100	5870	5870	5870	5870	1
624	20241227	095100	46143230	5860	5860	5860	5860	0
625	20241227	095000	46143230	5860	5870	5870	5860	58
626	20241227	094900	45802920	5880	5880	5880	5880	60
627	20241227	094800	45450120	5880	5880	5880	5880	0
628	20241227	094700	45450120	5880	5880	5880	5880	0
629	20241227	094600	45450120	5880	5880	5880	5880	1
630	20241227	094500	45444240	5880	5880	5880	5880	0
631	20241227	094400	45444240	5880	5880	5880	5880	23
632	20241227	094300	45309000	5880	5880	5880	5880	4
633	20241227	094200	45285480	5880	5880	5880	5880	5
634	20241227	094100	45256080	5870	5860	5870	5860	47
635	20241227	094000	44980210	5860	5860	5860	5860	0
636	20241227	093900	44980210	5860	5860	5860	5860	4
637	20241227	093800	44956770	5860	5860	5860	5860	13
638	20241227	093700	44880590	5860	5860	5860	5860	10
639	20241227	093600	44821990	5860	5870	5870	5860	66
640	20241227	093500	44434930	5870	5870	5870	5870	0
641	20241227	093400	44434930	5870	5870	5870	5870	3
642	20241227	093300	44417320	5870	5870	5870	5870	0
643	20241227	093200	44417320	5870	5870	5870	5870	1
644	20241227	093100	44411450	5870	5870	5870	5870	1
645	20241227	093000	44405580	5880	5880	5880	5880	0
646	20241227	092900	44405580	5880	5880	5880	5880	0
647	20241227	092800	44405580	5880	5880	5880	5880	0
648	20241227	092700	44405580	5880	5880	5880	5880	1
649	20241227	092600	44399700	5850	5850	5850	5850	105
650	20241227	092500	43785450	5850	5850	5850	5850	943
651	20241227	092400	38268900	5880	5880	5880	5880	0
652	20241227	092300	38268900	5880	5880	5880	5880	200
653	20241227	092200	37092900	5880	5860	5880	5840	261
654	20241227	092100	35566900	5870	5870	5870	5870	5
655	20241227	092000	35537550	5890	5890	5890	5890	1
656	20241227	091900	35531660	5880	5880	5880	5880	0
657	20241227	091800	35531660	5880	5900	5900	5880	1086
658	20241227	091700	29145960	5900	5900	5900	5900	0
659	20241227	091600	29145960	5900	5890	5900	5890	7
660	20241227	091500	29104720	5890	5890	5890	5890	100
661	20241227	091400	28515720	5880	5880	5880	5880	402
662	20241227	091300	26151960	5880	5880	5880	5880	1
663	20241227	091200	26146080	5870	5870	5870	5870	10
664	20241227	091100	26087380	5870	5870	5870	5870	125
665	20241227	091000	25353630	5870	5870	5870	5870	528
666	20241227	090900	22254270	5870	5850	5870	5850	207
667	20241227	090800	21039440	5870	5870	5870	5870	0
668	20241227	090700	21039440	5870	5870	5870	5870	1
669	20241227	090600	21033570	5830	5860	5860	5830	571
670	20241227	090500	17692750	5860	5860	5860	5860	1790
671	20241227	090400	7203350	5870	5870	5870	5870	190
672	20241227	090300	6088050	5870	5870	5870	5870	90
673	20241227	090200	5559750	5900	5900	5900	5900	0
674	20241227	090100	5559750	5900	5890	5910	5890	134
675	20241227	090000	4769040	5890	5860	5890	5860	813