KissMeData/071090/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195000	140621695	2690	2690	2690	2690	289
3	20241227	194900	140621695	2690	2690	2690	2690	0
4	20241227	194800	140621695	2690	2690	2690	2690	0
5	20241227	194700	140621695	2690	2690	2690	2690	0
6	20241227	194600	140621695	2690	2690	2690	2690	0
7	20241227	194500	140621695	2690	2690	2690	2690	0
8	20241227	194400	140621695	2690	2690	2690	2690	0
9	20241227	194300	140621695	2690	2690	2690	2690	0
10	20241227	194200	140621695	2690	2690	2690	2690	0
11	20241227	194100	140621695	2690	2690	2690	2690	0
12	20241227	194000	140621695	2690	2690	2690	2690	0
13	20241227	193900	140621695	2690	2690	2690	2690	0
14	20241227	193800	140621695	2690	2690	2690	2690	0
15	20241227	193700	140621695	2690	2690	2690	2690	0
16	20241227	193600	140621695	2690	2690	2690	2690	0
17	20241227	193500	140621695	2690	2690	2690	2690	0
18	20241227	193400	140621695	2690	2690	2690	2690	0
19	20241227	193300	140621695	2690	2690	2690	2690	0
20	20241227	193200	140621695	2690	2690	2690	2690	0
21	20241227	193100	140621695	2690	2690	2690	2690	0
22	20241227	193000	140621695	2690	2690	2690	2690	0
23	20241227	192900	140621695	2690	2690	2690	2690	0
24	20241227	192800	140621695	2690	2690	2690	2690	0
25	20241227	192700	140621695	2690	2690	2690	2690	0
26	20241227	192600	140621695	2690	2690	2690	2690	0
27	20241227	192500	140621695	2690	2690	2690	2690	0
28	20241227	192400	140621695	2690	2690	2690	2690	0
29	20241227	192300	140621695	2690	2690	2690	2690	0
30	20241227	192200	140621695	2690	2690	2690	2690	0
31	20241227	192100	140621695	2690	2690	2690	2690	0
32	20241227	192000	140621695	2690	2690	2690	2690	289
33	20241227	191900	140621695	2690	2690	2690	2690	0
34	20241227	191800	140621695	2690	2690	2690	2690	0
35	20241227	191700	140621695	2690	2690	2690	2690	0
36	20241227	191600	140621695	2690	2690	2690	2690	0
37	20241227	191500	140621695	2690	2690	2690	2690	0
38	20241227	191400	140621695	2690	2690	2690	2690	0
39	20241227	191300	140621695	2690	2690	2690	2690	0
40	20241227	191200	140621695	2690	2690	2690	2690	0
41	20241227	191100	140621695	2690	2690	2690	2690	0
42	20241227	191000	140621695	2690	2690	2690	2690	0
43	20241227	190900	140621695	2690	2690	2690	2690	0
44	20241227	190800	140621695	2690	2690	2690	2690	0
45	20241227	190700	140621695	2690	2690	2690	2690	0
46	20241227	190600	140621695	2690	2690	2690	2690	0
47	20241227	190500	140621695	2690	2690	2690	2690	0
48	20241227	190400	140621695	2690	2690	2690	2690	0
49	20241227	190300	140621695	2690	2690	2690	2690	0
50	20241227	190200	140621695	2690	2690	2690	2690	0
51	20241227	190100	140621695	2690	2690	2690	2690	0
52	20241227	190000	140621695	2690	2690	2690	2690	0
53	20241227	185900	140621695	2690	2690	2690	2690	0
54	20241227	185800	140621695	2690	2690	2690	2690	0
55	20241227	185700	140621695	2690	2690	2690	2690	0
56	20241227	185600	140621695	2690	2690	2690	2690	0
57	20241227	185500	140621695	2690	2690	2690	2690	0
58	20241227	185400	140621695	2690	2690	2690	2690	0
59	20241227	185300	140621695	2690	2690	2690	2690	0
60	20241227	185200	140621695	2690	2690	2690	2690	0
61	20241227	185100	140621695	2690	2690	2690	2690	0
62	20241227	185000	140621695	2690	2690	2690	2690	289
63	20241227	184900	140621695	2690	2690	2690	2690	0
64	20241227	184800	140621695	2690	2690	2690	2690	0
65	20241227	184700	140621695	2690	2690	2690	2690	0
66	20241227	184600	140621695	2690	2690	2690	2690	0
67	20241227	184500	140621695	2690	2690	2690	2690	0
68	20241227	184400	140621695	2690	2690	2690	2690	0
69	20241227	184300	140621695	2690	2690	2690	2690	0
70	20241227	184200	140621695	2690	2690	2690	2690	0
71	20241227	184100	140621695	2690	2690	2690	2690	0
72	20241227	184000	140621695	2690	2690	2690	2690	0
73	20241227	183900	140621695	2690	2690	2690	2690	0
74	20241227	183800	140621695	2690	2690	2690	2690	0
75	20241227	183700	140621695	2690	2690	2690	2690	0
76	20241227	183600	140621695	2690	2690	2690	2690	0
77	20241227	183500	140621695	2690	2690	2690	2690	0
78	20241227	183400	140621695	2690	2690	2690	2690	0
79	20241227	183300	140621695	2690	2690	2690	2690	0
80	20241227	183200	140621695	2690	2690	2690	2690	0
81	20241227	183100	140621695	2690	2690	2690	2690	0
82	20241227	183000	140621695	2690	2690	2690	2690	0
83	20241227	182900	140621695	2690	2690	2690	2690	0
84	20241227	182800	140621695	2690	2690	2690	2690	0
85	20241227	182700	140621695	2690	2690	2690	2690	0
86	20241227	182600	140621695	2690	2690	2690	2690	0
87	20241227	182500	140621695	2690	2690	2690	2690	0
88	20241227	182400	140621695	2690	2690	2690	2690	0
89	20241227	182300	140621695	2690	2690	2690	2690	0
90	20241227	182200	140621695	2690	2690	2690	2690	0
91	20241227	182100	140621695	2690	2690	2690	2690	0
92	20241227	182000	140621695	2690	2690	2690	2690	289
93	20241227	181900	140621695	2690	2690	2690	2690	0
94	20241227	181800	140621695	2690	2690	2690	2690	0
95	20241227	181700	140621695	2690	2690	2690	2690	0
96	20241227	181600	140621695	2690	2690	2690	2690	0
97	20241227	181500	140621695	2690	2690	2690	2690	0
98	20241227	181400	140621695	2690	2690	2690	2690	0
99	20241227	181300	140621695	2690	2690	2690	2690	0
100	20241227	181200	140621695	2690	2690	2690	2690	0
101	20241227	181100	140621695	2690	2690	2690	2690	0
102	20241227	181000	140621695	2690	2690	2690	2690	0
103	20241227	180900	140621695	2690	2690	2690	2690	0
104	20241227	180800	140621695	2690	2690	2690	2690	0
105	20241227	180700	140621695	2690	2690	2690	2690	0
106	20241227	180600	140621695	2690	2690	2690	2690	0
107	20241227	180500	140621695	2690	2690	2690	2690	0
108	20241227	180400	140621695	2690	2690	2690	2690	0
109	20241227	180300	140621695	2690	2690	2690	2690	0
110	20241227	180200	140621695	2690	2690	2690	2690	0
111	20241227	180100	140621695	2690	2690	2690	2690	0
112	20241227	180000	140621695	2690	2690	2690	2690	0
113	20241227	175900	140621695	2690	2690	2690	2690	0
114	20241227	175800	140621695	2690	2690	2690	2690	0
115	20241227	175700	140621695	2690	2690	2690	2690	0
116	20241227	175600	140621695	2690	2690	2690	2690	0
117	20241227	175500	140621695	2690	2690	2690	2690	0
118	20241227	175400	140621695	2690	2690	2690	2690	0
119	20241227	175300	140621695	2690	2690	2690	2690	0
120	20241227	175200	140621695	2690	2690	2690	2690	0
121	20241227	175100	140621695	2690	2690	2690	2690	0
122	20241227	175000	140621695	2690	2690	2690	2690	289
123	20241227	174900	140621695	2690	2690	2690	2690	0
124	20241227	174800	140621695	2690	2690	2690	2690	0
125	20241227	174700	140621695	2690	2690	2690	2690	0
126	20241227	174600	140621695	2690	2690	2690	2690	0
127	20241227	174500	140621695	2690	2690	2690	2690	0
128	20241227	174400	140621695	2690	2690	2690	2690	0
129	20241227	174300	140621695	2690	2690	2690	2690	0
130	20241227	174200	140621695	2690	2690	2690	2690	0
131	20241227	174100	140621695	2690	2690	2690	2690	0
132	20241227	174000	140621695	2690	2690	2690	2690	0
133	20241227	173900	140621695	2690	2690	2690	2690	0
134	20241227	173800	140621695	2690	2690	2690	2690	0
135	20241227	173700	140621695	2690	2690	2690	2690	0
136	20241227	173600	140621695	2690	2690	2690	2690	0
137	20241227	173500	140621695	2690	2690	2690	2690	0
138	20241227	173400	140621695	2690	2690	2690	2690	0
139	20241227	173300	140621695	2690	2690	2690	2690	0
140	20241227	173200	140621695	2690	2690	2690	2690	0
141	20241227	173100	140621695	2690	2690	2690	2690	0
142	20241227	173000	140621695	2690	2690	2690	2690	0
143	20241227	172900	140621695	2690	2690	2690	2690	0
144	20241227	172800	140621695	2690	2690	2690	2690	0
145	20241227	172700	140621695	2690	2690	2690	2690	0
146	20241227	172600	140621695	2690	2690	2690	2690	0
147	20241227	172500	140621695	2690	2690	2690	2690	0
148	20241227	172400	140621695	2690	2690	2690	2690	0
149	20241227	172300	140621695	2690	2690	2690	2690	0
150	20241227	172200	140621695	2690	2690	2690	2690	0
151	20241227	172100	140621695	2690	2690	2690	2690	0
152	20241227	172000	140621695	2690	2690	2690	2690	289
153	20241227	171900	140621695	2690	2690	2690	2690	0
154	20241227	171800	140621695	2690	2690	2690	2690	0
155	20241227	171700	140621695	2690	2690	2690	2690	0
156	20241227	171600	140621695	2690	2690	2690	2690	0
157	20241227	171500	140621695	2690	2690	2690	2690	0
158	20241227	171400	140621695	2690	2690	2690	2690	0
159	20241227	171300	140621695	2690	2690	2690	2690	0
160	20241227	171200	140621695	2690	2690	2690	2690	0
161	20241227	171100	140621695	2690	2690	2690	2690	0
162	20241227	171000	140621695	2690	2690	2690	2690	0
163	20241227	170900	140621695	2690	2690	2690	2690	0
164	20241227	170800	140621695	2690	2690	2690	2690	0
165	20241227	170700	140621695	2690	2690	2690	2690	0
166	20241227	170600	140621695	2690	2690	2690	2690	0
167	20241227	170500	140621695	2690	2690	2690	2690	0
168	20241227	170400	140621695	2690	2690	2690	2690	0
169	20241227	170300	140621695	2690	2690	2690	2690	0
170	20241227	170200	140621695	2690	2690	2690	2690	0
171	20241227	170100	140621695	2690	2690	2690	2690	0
172	20241227	170000	140621695	2690	2690	2690	2690	0
173	20241227	165900	140621695	2690	2690	2690	2690	0
174	20241227	165800	140621695	2690	2690	2690	2690	0
175	20241227	165700	140621695	2690	2690	2690	2690	0
176	20241227	165600	140621695	2690	2690	2690	2690	0
177	20241227	165500	140621695	2690	2690	2690	2690	0
178	20241227	165400	140621695	2690	2690	2690	2690	0
179	20241227	165300	140621695	2690	2690	2690	2690	0
180	20241227	165200	140621695	2690	2690	2690	2690	0
181	20241227	165100	140621695	2690	2690	2690	2690	0
182	20241227	165000	140621695	2690	2690	2690	2690	289
183	20241227	164900	140621695	2690	2690	2690	2690	0
184	20241227	164800	140621695	2690	2690	2690	2690	0
185	20241227	164700	140621695	2690	2690	2690	2690	0
186	20241227	164600	140621695	2690	2690	2690	2690	0
187	20241227	164500	140621695	2690	2690	2690	2690	0
188	20241227	164400	140621695	2690	2690	2690	2690	0
189	20241227	164300	140621695	2690	2690	2690	2690	0
190	20241227	164200	140621695	2690	2690	2690	2690	0
191	20241227	164100	140621695	2690	2690	2690	2690	0
192	20241227	164000	140621695	2690	2690	2690	2690	0
193	20241227	163900	140621695	2690	2690	2690	2690	0
194	20241227	163800	140621695	2690	2690	2690	2690	0
195	20241227	163700	140621695	2690	2690	2690	2690	0
196	20241227	163600	140621695	2690	2690	2690	2690	0
197	20241227	163500	140621695	2690	2690	2690	2690	0
198	20241227	163400	140621695	2690	2690	2690	2690	0
199	20241227	163300	140621695	2690	2690	2690	2690	0
200	20241227	163200	140621695	2690	2690	2690	2690	0
201	20241227	163100	140621695	2690	2690	2690	2690	0
202	20241227	163000	140621695	2690	2690	2690	2690	0
203	20241227	162900	140621695	2690	2690	2690	2690	0
204	20241227	162800	140621695	2690	2690	2690	2690	0
205	20241227	162700	140621695	2690	2690	2690	2690	0
206	20241227	162600	140621695	2690	2690	2690	2690	0
207	20241227	162500	140621695	2690	2690	2690	2690	0
208	20241227	162400	140621695	2690	2690	2690	2690	0
209	20241227	162300	140621695	2690	2690	2690	2690	0
210	20241227	162200	140621695	2690	2690	2690	2690	0
211	20241227	162100	140621695	2690	2690	2690	2690	0
212	20241227	162000	140621695	2690	2690	2690	2690	289
213	20241227	161900	140621695	2690	2690	2690	2690	0
214	20241227	161800	140621695	2690	2690	2690	2690	0
215	20241227	161700	140621695	2690	2690	2690	2690	0
216	20241227	161600	140621695	2690	2690	2690	2690	0
217	20241227	161500	140621695	2690	2690	2690	2690	0
218	20241227	161400	140621695	2690	2690	2690	2690	0
219	20241227	161300	140621695	2690	2690	2690	2690	0
220	20241227	161200	140621695	2690	2690	2690	2690	0
221	20241227	161100	140621695	2690	2690	2690	2690	0
222	20241227	161000	140621695	2690	2690	2690	2690	0
223	20241227	160900	140621695	2690	2690	2690	2690	0
224	20241227	160800	140621695	2690	2690	2690	2690	0
225	20241227	160700	140621695	2690	2690	2690	2690	0
226	20241227	160600	140621695	2690	2690	2690	2690	0
227	20241227	160500	140621695	2690	2690	2690	2690	0
228	20241227	160400	140621695	2690	2690	2690	2690	0
229	20241227	160300	140621695	2690	2690	2690	2690	0
230	20241227	160200	140621695	2690	2690	2690	2690	0
231	20241227	160100	140621695	2690	2690	2690	2690	0
232	20241227	160000	140621695	2690	2690	2690	2690	0
233	20241227	155900	140621695	2690	2690	2690	2690	0
234	20241227	155800	140621695	2690	2690	2690	2690	0
235	20241227	155700	140621695	2690	2690	2690	2690	0
236	20241227	155600	140621695	2690	2690	2690	2690	0
237	20241227	155500	140621695	2690	2690	2690	2690	0
238	20241227	155400	140621695	2690	2690	2690	2690	0
239	20241227	155300	140621695	2690	2690	2690	2690	0
240	20241227	155200	140621695	2690	2690	2690	2690	0
241	20241227	155100	140621695	2690	2690	2690	2690	0
242	20241227	155000	140621695	2690	2690	2690	2690	289
243	20241227	154900	140621695	2690	2690	2690	2690	0
244	20241227	154800	140621695	2690	2690	2690	2690	0
245	20241227	154700	140621695	2690	2690	2690	2690	0
246	20241227	154600	140621695	2690	2690	2690	2690	0
247	20241227	154500	140621695	2690	2690	2690	2690	0
248	20241227	154400	140621695	2690	2690	2690	2690	0
249	20241227	154300	140621695	2690	2690	2690	2690	0
250	20241227	154200	140621695	2690	2690	2690	2690	0
251	20241227	154100	140621695	2690	2690	2690	2690	0
252	20241227	154000	140621695	2690	2690	2690	2690	0
253	20241227	153900	140621695	2690	2690	2690	2690	0
254	20241227	153800	140621695	2690	2690	2690	2690	0
255	20241227	153700	140621695	2690	2690	2690	2690	0
256	20241227	153600	140621695	2690	2690	2690	2690	0
257	20241227	153500	140621695	2690	2690	2690	2690	0
258	20241227	153400	140621695	2690	2690	2690	2690	0
259	20241227	153300	140621695	2690	2690	2690	2690	0
260	20241227	153200	140621695	2690	2690	2690	2690	0
261	20241227	153100	140621695	2690	2690	2690	2690	0
262	20241227	153000	140621695	2690	2690	2690	2690	289
263	20241227	152900	139844285	2710	2710	2710	2710	0
264	20241227	152800	139844285	2710	2710	2710	2710	0
265	20241227	152700	139844285	2710	2710	2710	2710	0
266	20241227	152600	139844285	2710	2710	2710	2710	0
267	20241227	152500	139844285	2710	2710	2710	2710	0
268	20241227	152400	139844285	2710	2710	2710	2710	0
269	20241227	152300	139844285	2710	2710	2710	2710	0
270	20241227	152200	139844285	2710	2710	2710	2710	0
271	20241227	152100	139844285	2710	2710	2710	2710	0
272	20241227	152000	139844285	2710	2710	2710	2710	0
273	20241227	151900	139844285	2710	2705	2710	2705	278
274	20241227	151800	139091165	2705	2705	2705	2705	0
275	20241227	151700	139091165	2705	2705	2705	2705	10
276	20241227	151600	139064115	2705	2705	2705	2705	2
277	20241227	151500	139058705	2690	2710	2710	2690	818
278	20241227	151400	136851300	2710	2710	2710	2710	0
279	20241227	151300	136851300	2710	2710	2710	2710	0
280	20241227	151200	136851300	2710	2710	2710	2710	0
281	20241227	151100	136851300	2710	2710	2710	2710	0
282	20241227	151000	136851300	2710	2695	2710	2695	51
283	20241227	150900	136713840	2710	2710	2710	2710	5
284	20241227	150800	136700290	2710	2710	2710	2710	0
285	20241227	150700	136700290	2710	2710	2710	2710	0
286	20241227	150600	136700290	2710	2710	2710	2710	0
287	20241227	150500	136700290	2710	2705	2710	2705	1179
288	20241227	150400	133511090	2705	2705	2705	2705	0
289	20241227	150300	133511090	2705	2705	2705	2705	0
290	20241227	150200	133511090	2705	2705	2705	2705	0
291	20241227	150100	133511090	2705	2705	2705	2705	0
292	20241227	150000	133511090	2705	2705	2705	2705	0
293	20241227	145900	133511090	2705	2705	2705	2705	0
294	20241227	145800	133511090	2705	2705	2705	2705	0
295	20241227	145700	133511090	2705	2705	2705	2705	17
296	20241227	145600	133465105	2710	2710	2710	2710	0
297	20241227	145500	133465105	2710	2710	2710	2710	0
298	20241227	145400	133465105	2710	2710	2710	2710	2
299	20241227	145300	133459685	2710	2710	2710	2710	0
300	20241227	145200	133459685	2710	2710	2710	2710	0
301	20241227	145100	133459685	2710	2710	2710	2710	0
302	20241227	145000	133459685	2710	2710	2710	2710	0
303	20241227	144900	133459685	2710	2710	2710	2710	0
304	20241227	144800	133459685	2710	2710	2710	2710	100
305	20241227	144700	133188685	2715	2715	2715	2715	0
306	20241227	144600	133188685	2715	2715	2715	2715	0
307	20241227	144500	133188685	2715	2715	2715	2715	0
308	20241227	144400	133188685	2715	2715	2715	2715	0
309	20241227	144300	133188685	2715	2715	2715	2715	0
310	20241227	144200	133188685	2715	2715	2715	2715	0
311	20241227	144100	133188685	2715	2715	2715	2715	0
312	20241227	144000	133188685	2715	2715	2715	2715	0
313	20241227	143900	133188685	2715	2715	2715	2715	0
314	20241227	143800	133188685	2715	2715	2715	2715	0
315	20241227	143700	133188685	2715	2715	2715	2715	0
316	20241227	143600	133188685	2715	2715	2715	2715	0
317	20241227	143500	133188685	2715	2715	2715	2715	0
318	20241227	143400	133188685	2715	2715	2715	2715	0
319	20241227	143300	133188685	2715	2715	2715	2715	0
320	20241227	143200	133188685	2715	2715	2715	2715	0
321	20241227	143100	133188685	2715	2715	2715	2715	0
322	20241227	143000	133188685	2715	2715	2715	2715	0
323	20241227	142900	133188685	2715	2715	2715	2715	0
324	20241227	142800	133188685	2715	2715	2715	2715	0
325	20241227	142700	133188685	2715	2715	2715	2715	0
326	20241227	142600	133188685	2715	2715	2715	2715	1
327	20241227	142500	133185970	2700	2700	2700	2700	4
328	20241227	142400	133175170	2720	2720	2720	2720	0
329	20241227	142300	133175170	2720	2720	2720	2720	1
330	20241227	142200	133172450	2700	2700	2700	2700	0
331	20241227	142100	133172450	2700	2700	2700	2700	50
332	20241227	142000	133037450	2720	2715	2720	2715	52
333	20241227	141900	132896265	2710	2710	2710	2710	0
334	20241227	141800	132896265	2710	2710	2710	2710	0
335	20241227	141700	132896265	2710	2710	2710	2710	1413
336	20241227	141600	129067035	2710	2710	2710	2710	0
337	20241227	141500	129067035	2710	2710	2710	2710	0
338	20241227	141400	129067035	2710	2710	2710	2710	0
339	20241227	141300	129067035	2710	2710	2710	2710	0
340	20241227	141200	129067035	2710	2710	2710	2710	0
341	20241227	141100	129067035	2710	2710	2710	2710	1
342	20241227	141000	129064325	2705	2705	2705	2705	0
343	20241227	140900	129064325	2705	2705	2705	2705	0
344	20241227	140800	129064325	2705	2705	2705	2705	0
345	20241227	140700	129064325	2705	2705	2705	2705	0
346	20241227	140600	129064325	2705	2705	2705	2705	0
347	20241227	140500	129064325	2705	2705	2705	2705	400
348	20241227	140400	127982325	2705	2705	2705	2705	0
349	20241227	140300	127982325	2705	2705	2705	2705	0
350	20241227	140200	127982325	2705	2705	2705	2705	0
351	20241227	140100	127982325	2705	2705	2705	2705	0
352	20241227	140000	127982325	2705	2700	2705	2700	22
353	20241227	135900	127922920	2685	2685	2685	2685	0
354	20241227	135800	127922920	2685	2685	2685	2685	100
355	20241227	135700	127654420	2685	2685	2685	2685	0
356	20241227	135600	127654420	2685	2685	2685	2685	0
357	20241227	135500	127654420	2685	2690	2690	2685	100
358	20241227	135400	127385815	2690	2690	2690	2690	0
359	20241227	135300	127385815	2690	2690	2690	2690	0
360	20241227	135200	127385815	2690	2690	2690	2690	150
361	20241227	135100	126982315	2715	2715	2715	2715	0
362	20241227	135000	126982315	2715	2700	2715	2700	41
363	20241227	134900	126871600	2690	2695	2695	2690	220
364	20241227	134800	126279300	2715	2715	2715	2715	0
365	20241227	134700	126279300	2715	2715	2715	2715	0
366	20241227	134600	126279300	2715	2715	2715	2715	0
367	20241227	134500	126279300	2715	2715	2715	2715	0
368	20241227	134400	126279300	2715	2715	2715	2715	0
369	20241227	134300	126279300	2715	2715	2715	2715	0
370	20241227	134200	126279300	2715	2715	2715	2715	0
371	20241227	134100	126279300	2715	2715	2715	2715	0
372	20241227	134000	126279300	2715	2715	2715	2715	0
373	20241227	133900	126279300	2715	2715	2715	2715	0
374	20241227	133800	126279300	2715	2715	2715	2715	0
375	20241227	133700	126279300	2715	2715	2715	2715	0
376	20241227	133600	126279300	2715	2715	2715	2715	0
377	20241227	133500	126279300	2715	2715	2715	2715	4
378	20241227	133400	126268440	2715	2715	2715	2715	0
379	20241227	133300	126268440	2715	2715	2715	2715	0
380	20241227	133200	126268440	2715	2710	2715	2710	1425
381	20241227	133100	122405230	2710	2710	2710	2710	0
382	20241227	133000	122405230	2710	2710	2710	2710	0
383	20241227	132900	122405230	2710	2710	2710	2710	0
384	20241227	132800	122405230	2710	2710	2710	2710	0
385	20241227	132700	122405230	2710	2710	2710	2710	0
386	20241227	132600	122405230	2710	2710	2710	2710	0
387	20241227	132500	122405230	2710	2710	2710	2710	1
388	20241227	132400	122402520	2710	2710	2710	2710	0
389	20241227	132300	122402520	2710	2710	2710	2710	0
390	20241227	132200	122402520	2710	2710	2710	2710	0
391	20241227	132100	122402520	2710	2710	2710	2710	0
392	20241227	132000	122402520	2710	2710	2710	2710	0
393	20241227	131900	122402520	2710	2710	2710	2710	0
394	20241227	131800	122402520	2710	2710	2710	2710	99
395	20241227	131700	122134230	2710	2710	2710	2710	0
396	20241227	131600	122134230	2710	2710	2710	2710	0
397	20241227	131500	122134230	2710	2710	2710	2710	0
398	20241227	131400	122134230	2710	2710	2710	2710	213
399	20241227	131300	121557000	2710	2710	2710	2710	0
400	20241227	131200	121557000	2710	2710	2710	2700	103
401	20241227	131100	121278450	2705	2705	2705	2705	0
402	20241227	131000	121278450	2705	2705	2705	2705	0
403	20241227	130900	121278450	2705	2705	2705	2705	301
404	20241227	130800	120464245	2715	2715	2715	2715	0
405	20241227	130700	120464245	2715	2715	2715	2715	0
406	20241227	130600	120464245	2715	2715	2715	2715	0
407	20241227	130500	120464245	2715	2715	2715	2715	0
408	20241227	130400	120464245	2715	2715	2715	2715	0
409	20241227	130300	120464245	2715	2715	2715	2715	0
410	20241227	130200	120464245	2715	2715	2715	2715	0
411	20241227	130100	120464245	2715	2715	2715	2715	1
412	20241227	130000	120461530	2710	2710	2710	2710	289
413	20241227	125900	119678340	2705	2705	2705	2705	12
414	20241227	125800	119645880	2715	2715	2715	2715	0
415	20241227	125700	119645880	2715	2715	2715	2715	0
416	20241227	125600	119645880	2715	2715	2715	2715	0
417	20241227	125500	119645880	2715	2715	2715	2715	0
418	20241227	125400	119645880	2715	2715	2715	2715	0
419	20241227	125300	119645880	2715	2715	2715	2715	0
420	20241227	125200	119645880	2715	2715	2715	2715	0
421	20241227	125100	119645880	2715	2715	2715	2715	0
422	20241227	125000	119645880	2715	2690	2715	2690	2
423	20241227	124900	119640475	2715	2715	2715	2715	0
424	20241227	124800	119640475	2715	2715	2715	2715	0
425	20241227	124700	119640475	2715	2715	2715	2715	0
426	20241227	124600	119640475	2715	2715	2715	2715	0
427	20241227	124500	119640475	2715	2715	2715	2715	0
428	20241227	124400	119640475	2715	2715	2715	2715	1
429	20241227	124300	119637760	2695	2695	2695	2695	14
430	20241227	124200	119600030	2720	2720	2720	2720	0
431	20241227	124100	119600030	2720	2720	2720	2720	0
432	20241227	124000	119600030	2720	2720	2720	2720	0
433	20241227	123900	119600030	2720	2720	2720	2720	1
434	20241227	123800	119597310	2715	2715	2715	2715	0
435	20241227	123700	119597310	2715	2715	2715	2715	0
436	20241227	123600	119597310	2715	2715	2715	2715	247
437	20241227	123500	118926705	2710	2700	2710	2700	10
438	20241227	123400	118899690	2700	2700	2700	2700	0
439	20241227	123300	118899690	2700	2700	2700	2700	0
440	20241227	123200	118899690	2700	2700	2700	2700	0
441	20241227	123100	118899690	2700	2680	2700	2680	3
442	20241227	123000	118891630	2695	2695	2695	2695	1
443	20241227	122900	118888935	2700	2700	2700	2700	1
444	20241227	122800	118886235	2695	2695	2695	2695	37
445	20241227	122700	118786520	2695	2695	2695	2695	0
446	20241227	122600	118786520	2695	2695	2695	2695	19
447	20241227	122500	118735315	2695	2695	2695	2695	0
448	20241227	122400	118735315	2695	2695	2695	2695	0
449	20241227	122300	118735315	2695	2695	2695	2695	0
450	20241227	122200	118735315	2695	2695	2695	2695	0
451	20241227	122100	118735315	2695	2680	2695	2680	3
452	20241227	122000	118727260	2680	2680	2680	2680	0
453	20241227	121900	118727260	2680	2680	2680	2680	464
454	20241227	121800	117483740	2680	2680	2680	2680	0
455	20241227	121700	117483740	2680	2680	2680	2680	0
456	20241227	121600	117483740	2680	2680	2680	2680	400
457	20241227	121500	116411740	2680	2680	2680	2680	0
458	20241227	121400	116411740	2680	2680	2680	2680	3186
459	20241227	121300	107873260	2685	2685	2685	2685	1000
460	20241227	121200	105188260	2685	2690	2690	2685	419
461	20241227	121100	104063185	2690	2695	2695	2690	1020
462	20241227	121000	101317325	2695	2695	2695	2695	278
463	20241227	120900	100568115	2700	2700	2700	2700	2116
464	20241227	120800	94854915	2700	2700	2700	2700	90
465	20241227	120700	94611915	2705	2705	2705	2705	0
466	20241227	120600	94611915	2705	2705	2705	2705	0
467	20241227	120500	94611915	2705	2705	2705	2705	0
468	20241227	120400	94611915	2705	2705	2705	2705	46
469	20241227	120300	94487485	2705	2705	2705	2705	1
470	20241227	120200	94484780	2705	2700	2705	2700	307
471	20241227	120100	93655860	2705	2705	2705	2705	0
472	20241227	120000	93655860	2705	2705	2705	2705	25
473	20241227	115900	93588235	2705	2705	2705	2705	873
474	20241227	115800	91226770	2715	2715	2715	2715	0
475	20241227	115700	91226770	2715	2710	2715	2710	6
476	20241227	115600	91210505	2720	2720	2720	2720	0
477	20241227	115500	91210505	2720	2720	2720	2720	0
478	20241227	115400	91210505	2720	2720	2720	2720	0
479	20241227	115300	91210505	2720	2720	2720	2720	0
480	20241227	115200	91210505	2720	2720	2720	2720	0
481	20241227	115100	91210505	2720	2720	2720	2720	0
482	20241227	115000	91210505	2720	2720	2720	2720	0
483	20241227	114900	91210505	2720	2720	2720	2720	0
484	20241227	114800	91210505	2720	2720	2720	2720	0
485	20241227	114700	91210505	2720	2720	2720	2720	0
486	20241227	114600	91210505	2720	2720	2720	2720	0
487	20241227	114500	91210505	2720	2720	2720	2720	0
488	20241227	114400	91210505	2720	2720	2720	2720	10
489	20241227	114300	91183305	2720	2720	2720	2720	0
490	20241227	114200	91183305	2720	2720	2720	2720	0
491	20241227	114100	91183305	2720	2720	2720	2720	1
492	20241227	114000	91180585	2710	2710	2720	2710	39
493	20241227	113900	91074885	2720	2720	2720	2720	0
494	20241227	113800	91074885	2720	2720	2720	2720	1
495	20241227	113700	91072165	2710	2710	2710	2710	0
496	20241227	113600	91072165	2710	2710	2710	2710	277
497	20241227	113500	90321495	2710	2710	2710	2710	0
498	20241227	113400	90321495	2710	2710	2710	2710	0
499	20241227	113300	90321495	2710	2710	2710	2710	400
500	20241227	113200	89237495	2705	2705	2705	2705	0
501	20241227	113100	89237495	2705	2705	2705	2705	1
502	20241227	113000	89234790	2705	2705	2705	2705	0
503	20241227	112900	89234790	2705	2705	2705	2705	0
504	20241227	112800	89234790	2705	2705	2705	2705	0
505	20241227	112700	89234790	2705	2705	2705	2705	332
506	20241227	112600	88336730	2705	2725	2725	2705	2002
507	20241227	112500	82921300	2725	2725	2725	2725	0
508	20241227	112400	82921300	2725	2705	2725	2705	174
509	20241227	112300	82450590	2725	2725	2725	2725	0
510	20241227	112200	82450590	2725	2725	2725	2725	1
511	20241227	112100	82447865	2710	2710	2710	2710	28
512	20241227	112000	82371985	2710	2710	2710	2710	0
513	20241227	111900	82371985	2710	2705	2710	2705	164
514	20241227	111800	81927865	2705	2705	2705	2705	0
515	20241227	111700	81927865	2705	2705	2705	2705	0
516	20241227	111600	81927865	2705	2705	2705	2705	39
517	20241227	111500	81822370	2700	2710	2710	2700	467
518	20241227	111400	80560115	2720	2720	2720	2720	0
519	20241227	111300	80560115	2720	2720	2720	2720	0
520	20241227	111200	80560115	2720	2720	2720	2720	1
521	20241227	111100	80557395	2710	2720	2720	2710	267
522	20241227	111000	79833085	2715	2715	2715	2715	557
523	20241227	110900	78320830	2720	2720	2720	2720	0
524	20241227	110800	78320830	2720	2720	2720	2720	0
525	20241227	110700	78320830	2720	2720	2720	2720	0
526	20241227	110600	78320830	2720	2720	2720	2720	0
527	20241227	110500	78320830	2720	2720	2720	2720	1
528	20241227	110400	78318110	2720	2720	2720	2720	552
529	20241227	110300	76816670	2730	2720	2730	2720	54
530	20241227	110200	76669780	2730	2730	2730	2730	0
531	20241227	110100	76669780	2730	2725	2730	2725	544
532	20241227	110000	75187375	2730	2730	2730	2730	210
533	20241227	105900	74614075	2750	2750	2750	2750	10
534	20241227	105800	74586575	2750	2750	2750	2750	0
535	20241227	105700	74586575	2750	2750	2750	2750	0
536	20241227	105600	74586575	2750	2750	2750	2750	1
537	20241227	105500	74583825	2730	2730	2730	2730	0
538	20241227	105400	74583825	2730	2730	2730	2730	250
539	20241227	105300	73901325	2735	2735	2735	2735	1
540	20241227	105200	73898590	2735	2735	2735	2735	0
541	20241227	105100	73898590	2735	2735	2735	2735	293
542	20241227	105000	73097235	2735	2735	2735	2735	50
543	20241227	104900	72960485	2735	2735	2735	2735	0
544	20241227	104800	72960485	2735	2735	2735	2735	0
545	20241227	104700	72960485	2735	2735	2735	2735	0
546	20241227	104600	72960485	2735	2735	2735	2735	0
547	20241227	104500	72960485	2735	2735	2745	2735	393
548	20241227	104400	71885620	2735	2740	2740	2735	1100
549	20241227	104300	68872195	2745	2745	2745	2745	10
550	20241227	104200	68844745	2745	2745	2745	2745	0
551	20241227	104100	68844745	2745	2745	2745	2745	9
552	20241227	104000	68820040	2745	2745	2745	2745	80
553	20241227	103900	68600440	2745	2750	2750	2745	379
554	20241227	103800	67559290	2765	2765	2765	2765	0
555	20241227	103700	67559290	2765	2765	2765	2745	262
556	20241227	103600	66840060	2765	2765	2765	2765	0
557	20241227	103500	66840060	2765	2750	2765	2750	111
558	20241227	103400	66534750	2765	2765	2765	2765	3
559	20241227	103300	66526455	2755	2755	2755	2755	1
560	20241227	103200	66523700	2755	2755	2755	2755	0
561	20241227	103100	66523700	2755	2755	2755	2755	9
562	20241227	103000	66498905	2750	2750	2750	2750	0
563	20241227	102900	66498905	2750	2750	2750	2750	0
564	20241227	102800	66498905	2750	2750	2750	2750	500
565	20241227	102700	65123905	2740	2740	2740	2740	30
566	20241227	102600	65041705	2740	2740	2740	2740	0
567	20241227	102500	65041705	2740	2745	2745	2740	1072
568	20241227	102400	62101750	2750	2755	2755	2750	1718
569	20241227	102300	57374745	2760	2760	2760	2760	1317
570	20241227	102200	53739825	2780	2780	2780	2780	11
571	20241227	102100	53709245	2780	2780	2780	2780	85
572	20241227	102000	53472945	2760	2760	2760	2760	0
573	20241227	101900	53472945	2760	2760	2760	2760	0
574	20241227	101800	53472945	2760	2760	2760	2760	1
575	20241227	101700	53470185	2780	2770	2780	2770	376
576	20241227	101600	52428615	2765	2765	2765	2765	435
577	20241227	101500	51225840	2765	2765	2765	2765	0
578	20241227	101400	51225840	2765	2760	2765	2760	13
579	20241227	101300	51189955	2760	2760	2760	2760	1076
580	20241227	101200	48220195	2760	2760	2760	2760	54
581	20241227	101100	48071155	2750	2750	2750	2750	251
582	20241227	101000	47380905	2745	2745	2745	2745	0
583	20241227	100900	47380905	2745	2745	2745	2745	0
584	20241227	100800	47380905	2745	2745	2745	2745	0
585	20241227	100700	47380905	2745	2745	2745	2745	77
586	20241227	100600	47169540	2760	2760	2760	2760	1
587	20241227	100500	47166780	2755	2755	2755	2755	0
588	20241227	100400	47166780	2755	2755	2755	2755	0
589	20241227	100300	47166780	2755	2755	2755	2755	0
590	20241227	100200	47166780	2755	2755	2755	2755	90
591	20241227	100100	46918830	2760	2760	2760	2760	1
592	20241227	100000	46916070	2745	2745	2745	2745	0
593	20241227	095900	46916070	2745	2745	2745	2745	0
594	20241227	095800	46916070	2745	2745	2745	2745	0
595	20241227	095700	46916070	2745	2745	2745	2745	1
596	20241227	095600	46913325	2760	2760	2760	2760	0
597	20241227	095500	46913325	2760	2760	2760	2760	0
598	20241227	095400	46913325	2760	2760	2760	2760	0
599	20241227	095300	46913325	2760	2760	2760	2760	0
600	20241227	095200	46913325	2760	2760	2760	2760	0
601	20241227	095100	46913325	2760	2760	2760	2760	0
602	20241227	095000	46913325	2760	2760	2760	2760	300
603	20241227	094900	46085325	2760	2760	2760	2760	0
604	20241227	094800	46085325	2760	2760	2760	2760	0
605	20241227	094700	46085325	2760	2760	2760	2760	1
606	20241227	094600	46082565	2745	2745	2745	2745	400
607	20241227	094500	44984565	2745	2745	2745	2745	0
608	20241227	094400	44984565	2745	2755	2755	2745	87
609	20241227	094300	44745740	2765	2765	2765	2765	0
610	20241227	094200	44745740	2765	2765	2765	2765	0
611	20241227	094100	44745740	2765	2765	2765	2765	1
612	20241227	094000	44742975	2765	2765	2765	2765	0
613	20241227	093900	44742975	2765	2765	2765	2765	1
614	20241227	093800	44740210	2765	2750	2765	2750	307
615	20241227	093700	43895875	2750	2745	2750	2745	78
616	20241227	093600	43681760	2740	2740	2740	2740	210
617	20241227	093500	43106360	2735	2735	2735	2735	339
618	20241227	093400	42179195	2740	2740	2740	2740	4
619	20241227	093300	42168235	2735	2740	2740	2735	58
620	20241227	093200	42009580	2740	2740	2740	2740	0
621	20241227	093100	42009580	2740	2740	2740	2740	0
622	20241227	093000	42009580	2740	2740	2740	2740	0
623	20241227	092900	42009580	2740	2740	2740	2740	0
624	20241227	092800	42009580	2740	2740	2740	2740	0
625	20241227	092700	42009580	2740	2730	2740	2730	428
626	20241227	092600	40841130	2740	2730	2740	2730	5
627	20241227	092500	40827470	2730	2730	2730	2730	0
628	20241227	092400	40827470	2730	2730	2730	2730	660
629	20241227	092300	39025670	2730	2730	2730	2730	10
630	20241227	092200	38998370	2735	2745	2745	2735	30
631	20241227	092100	38916170	2745	2745	2745	2745	1
632	20241227	092000	38913425	2730	2730	2745	2730	2933
633	20241227	091900	30896310	2730	2730	2730	2730	20
634	20241227	091800	30841710	2730	2730	2730	2730	70
635	20241227	091700	30650610	2730	2730	2730	2730	0
636	20241227	091600	30650610	2730	2730	2730	2730	0
637	20241227	091500	30650610	2730	2730	2730	2730	100
638	20241227	091400	30377610	2730	2730	2730	2730	10
639	20241227	091300	30350310	2730	2730	2730	2730	0
640	20241227	091200	30350310	2730	2730	2730	2730	100
641	20241227	091100	30077310	2730	2730	2730	2730	3
642	20241227	091000	30069120	2730	2730	2730	2730	0
643	20241227	090900	30069120	2730	2730	2730	2730	76
644	20241227	090800	29861640	2730	2730	2730	2730	0
645	20241227	090700	29861640	2730	2730	2730	2730	0
646	20241227	090600	29861640	2730	2715	2735	2715	864
647	20241227	090500	27509920	2725	2725	2725	2725	113
648	20241227	090400	27201995	2735	2735	2735	2735	1020
649	20241227	090300	24412295	2730	2730	2730	2730	185
650	20241227	090200	23907245	2735	2725	2735	2720	1687
651	20241227	090100	19308465	2710	2725	2725	2710	1002
652	20241227	090000	16578045	2710	2700	2710	2700	6139