KissMeData/012700/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	185800	208001060	4065	4065	4065	4065	263
3	20241227	185700	208001060	4065	4065	4065	4065	0
4	20241227	185600	208001060	4065	4065	4065	4065	0
5	20241227	185500	208001060	4065	4065	4065	4065	0
6	20241227	185400	208001060	4065	4065	4065	4065	0
7	20241227	185300	208001060	4065	4065	4065	4065	0
8	20241227	185200	208001060	4065	4065	4065	4065	0
9	20241227	185100	208001060	4065	4065	4065	4065	0
10	20241227	185000	208001060	4065	4065	4065	4065	0
11	20241227	184900	208001060	4065	4065	4065	4065	0
12	20241227	184800	208001060	4065	4065	4065	4065	0
13	20241227	184700	208001060	4065	4065	4065	4065	0
14	20241227	184600	208001060	4065	4065	4065	4065	0
15	20241227	184500	208001060	4065	4065	4065	4065	0
16	20241227	184400	208001060	4065	4065	4065	4065	0
17	20241227	184300	208001060	4065	4065	4065	4065	0
18	20241227	184200	208001060	4065	4065	4065	4065	0
19	20241227	184100	208001060	4065	4065	4065	4065	0
20	20241227	184000	208001060	4065	4065	4065	4065	0
21	20241227	183900	208001060	4065	4065	4065	4065	0
22	20241227	183800	208001060	4065	4065	4065	4065	0
23	20241227	183700	208001060	4065	4065	4065	4065	0
24	20241227	183600	208001060	4065	4065	4065	4065	0
25	20241227	183500	208001060	4065	4065	4065	4065	0
26	20241227	183400	208001060	4065	4065	4065	4065	0
27	20241227	183300	208001060	4065	4065	4065	4065	0
28	20241227	183200	208001060	4065	4065	4065	4065	0
29	20241227	183100	208001060	4065	4065	4065	4065	0
30	20241227	183000	208001060	4065	4065	4065	4065	0
31	20241227	182900	208001060	4065	4065	4065	4065	0
32	20241227	182800	208001060	4065	4065	4065	4065	263
33	20241227	182700	208001060	4065	4065	4065	4065	0
34	20241227	182600	208001060	4065	4065	4065	4065	0
35	20241227	182500	208001060	4065	4065	4065	4065	0
36	20241227	182400	208001060	4065	4065	4065	4065	0
37	20241227	182300	208001060	4065	4065	4065	4065	0
38	20241227	182200	208001060	4065	4065	4065	4065	0
39	20241227	182100	208001060	4065	4065	4065	4065	0
40	20241227	182000	208001060	4065	4065	4065	4065	0
41	20241227	181900	208001060	4065	4065	4065	4065	0
42	20241227	181800	208001060	4065	4065	4065	4065	0
43	20241227	181700	208001060	4065	4065	4065	4065	0
44	20241227	181600	208001060	4065	4065	4065	4065	0
45	20241227	181500	208001060	4065	4065	4065	4065	0
46	20241227	181400	208001060	4065	4065	4065	4065	0
47	20241227	181300	208001060	4065	4065	4065	4065	0
48	20241227	181200	208001060	4065	4065	4065	4065	0
49	20241227	181100	208001060	4065	4065	4065	4065	0
50	20241227	181000	208001060	4065	4065	4065	4065	0
51	20241227	180900	208001060	4065	4065	4065	4065	0
52	20241227	180800	208001060	4065	4065	4065	4065	0
53	20241227	180700	208001060	4065	4065	4065	4065	0
54	20241227	180600	208001060	4065	4065	4065	4065	0
55	20241227	180500	208001060	4065	4065	4065	4065	0
56	20241227	180400	208001060	4065	4065	4065	4065	0
57	20241227	180300	208001060	4065	4065	4065	4065	0
58	20241227	180200	208001060	4065	4065	4065	4065	0
59	20241227	180100	208001060	4065	4065	4065	4065	0
60	20241227	180000	208001060	4065	4065	4065	4065	0
61	20241227	175900	208001060	4065	4065	4065	4065	0
62	20241227	175800	208001060	4065	4065	4065	4065	263
63	20241227	175700	208001060	4065	4065	4065	4065	0
64	20241227	175600	208001060	4065	4065	4065	4065	0
65	20241227	175500	208001060	4065	4065	4065	4065	0
66	20241227	175400	208001060	4065	4065	4065	4065	0
67	20241227	175300	208001060	4065	4065	4065	4065	0
68	20241227	175200	208001060	4065	4065	4065	4065	0
69	20241227	175100	208001060	4065	4065	4065	4065	0
70	20241227	175000	208001060	4065	4065	4065	4065	0
71	20241227	174900	208001060	4065	4065	4065	4065	0
72	20241227	174800	208001060	4065	4065	4065	4065	0
73	20241227	174700	208001060	4065	4065	4065	4065	0
74	20241227	174600	208001060	4065	4065	4065	4065	0
75	20241227	174500	208001060	4065	4065	4065	4065	0
76	20241227	174400	208001060	4065	4065	4065	4065	0
77	20241227	174300	208001060	4065	4065	4065	4065	0
78	20241227	174200	208001060	4065	4065	4065	4065	0
79	20241227	174100	208001060	4065	4065	4065	4065	0
80	20241227	174000	208001060	4065	4065	4065	4065	0
81	20241227	173900	208001060	4065	4065	4065	4065	0
82	20241227	173800	208001060	4065	4065	4065	4065	0
83	20241227	173700	208001060	4065	4065	4065	4065	0
84	20241227	173600	208001060	4065	4065	4065	4065	0
85	20241227	173500	208001060	4065	4065	4065	4065	0
86	20241227	173400	208001060	4065	4065	4065	4065	0
87	20241227	173300	208001060	4065	4065	4065	4065	0
88	20241227	173200	208001060	4065	4065	4065	4065	0
89	20241227	173100	208001060	4065	4065	4065	4065	0
90	20241227	173000	208001060	4065	4065	4065	4065	0
91	20241227	172900	208001060	4065	4065	4065	4065	0
92	20241227	172800	208001060	4065	4065	4065	4065	263
93	20241227	172700	208001060	4065	4065	4065	4065	0
94	20241227	172600	208001060	4065	4065	4065	4065	0
95	20241227	172500	208001060	4065	4065	4065	4065	0
96	20241227	172400	208001060	4065	4065	4065	4065	0
97	20241227	172300	208001060	4065	4065	4065	4065	0
98	20241227	172200	208001060	4065	4065	4065	4065	0
99	20241227	172100	208001060	4065	4065	4065	4065	0
100	20241227	172000	208001060	4065	4065	4065	4065	0
101	20241227	171900	208001060	4065	4065	4065	4065	0
102	20241227	171800	208001060	4065	4065	4065	4065	0
103	20241227	171700	208001060	4065	4065	4065	4065	0
104	20241227	171600	208001060	4065	4065	4065	4065	0
105	20241227	171500	208001060	4065	4065	4065	4065	0
106	20241227	171400	208001060	4065	4065	4065	4065	0
107	20241227	171300	208001060	4065	4065	4065	4065	0
108	20241227	171200	208001060	4065	4065	4065	4065	0
109	20241227	171100	208001060	4065	4065	4065	4065	0
110	20241227	171000	208001060	4065	4065	4065	4065	0
111	20241227	170900	208001060	4065	4065	4065	4065	0
112	20241227	170800	208001060	4065	4065	4065	4065	0
113	20241227	170700	208001060	4065	4065	4065	4065	0
114	20241227	170600	208001060	4065	4065	4065	4065	0
115	20241227	170500	208001060	4065	4065	4065	4065	0
116	20241227	170400	208001060	4065	4065	4065	4065	0
117	20241227	170300	208001060	4065	4065	4065	4065	0
118	20241227	170200	208001060	4065	4065	4065	4065	0
119	20241227	170100	208001060	4065	4065	4065	4065	0
120	20241227	170000	208001060	4065	4065	4065	4065	0
121	20241227	165900	208001060	4065	4065	4065	4065	0
122	20241227	165800	208001060	4065	4065	4065	4065	263
123	20241227	165700	208001060	4065	4065	4065	4065	0
124	20241227	165600	208001060	4065	4065	4065	4065	0
125	20241227	165500	208001060	4065	4065	4065	4065	0
126	20241227	165400	208001060	4065	4065	4065	4065	0
127	20241227	165300	208001060	4065	4065	4065	4065	0
128	20241227	165200	208001060	4065	4065	4065	4065	0
129	20241227	165100	208001060	4065	4065	4065	4065	0
130	20241227	165000	208001060	4065	4065	4065	4065	0
131	20241227	164900	208001060	4065	4065	4065	4065	0
132	20241227	164800	208001060	4065	4065	4065	4065	0
133	20241227	164700	208001060	4065	4065	4065	4065	0
134	20241227	164600	208001060	4065	4065	4065	4065	0
135	20241227	164500	208001060	4065	4065	4065	4065	0
136	20241227	164400	208001060	4065	4065	4065	4065	0
137	20241227	164300	208001060	4065	4065	4065	4065	0
138	20241227	164200	208001060	4065	4065	4065	4065	0
139	20241227	164100	208001060	4065	4065	4065	4065	0
140	20241227	164000	208001060	4065	4065	4065	4065	0
141	20241227	163900	208001060	4065	4065	4065	4065	0
142	20241227	163800	208001060	4065	4065	4065	4065	0
143	20241227	163700	208001060	4065	4065	4065	4065	0
144	20241227	163600	208001060	4065	4065	4065	4065	0
145	20241227	163500	208001060	4065	4065	4065	4065	0
146	20241227	163400	208001060	4065	4065	4065	4065	0
147	20241227	163300	208001060	4065	4065	4065	4065	0
148	20241227	163200	208001060	4065	4065	4065	4065	0
149	20241227	163100	208001060	4065	4065	4065	4065	0
150	20241227	163000	208001060	4065	4065	4065	4065	0
151	20241227	162900	208001060	4065	4065	4065	4065	0
152	20241227	162800	208001060	4065	4065	4065	4065	263
153	20241227	162700	208001060	4065	4065	4065	4065	0
154	20241227	162600	208001060	4065	4065	4065	4065	0
155	20241227	162500	208001060	4065	4065	4065	4065	0
156	20241227	162400	208001060	4065	4065	4065	4065	0
157	20241227	162300	208001060	4065	4065	4065	4065	0
158	20241227	162200	208001060	4065	4065	4065	4065	0
159	20241227	162100	208001060	4065	4065	4065	4065	0
160	20241227	162000	208001060	4065	4065	4065	4065	0
161	20241227	161900	208001060	4065	4065	4065	4065	0
162	20241227	161800	208001060	4065	4065	4065	4065	0
163	20241227	161700	208001060	4065	4065	4065	4065	0
164	20241227	161600	208001060	4065	4065	4065	4065	0
165	20241227	161500	208001060	4065	4065	4065	4065	0
166	20241227	161400	208001060	4065	4065	4065	4065	0
167	20241227	161300	208001060	4065	4065	4065	4065	0
168	20241227	161200	208001060	4065	4065	4065	4065	0
169	20241227	161100	208001060	4065	4065	4065	4065	0
170	20241227	161000	208001060	4065	4065	4065	4065	0
171	20241227	160900	208001060	4065	4065	4065	4065	0
172	20241227	160800	208001060	4065	4065	4065	4065	0
173	20241227	160700	208001060	4065	4065	4065	4065	0
174	20241227	160600	208001060	4065	4065	4065	4065	0
175	20241227	160500	208001060	4065	4065	4065	4065	0
176	20241227	160400	208001060	4065	4065	4065	4065	0
177	20241227	160300	208001060	4065	4065	4065	4065	0
178	20241227	160200	208001060	4065	4065	4065	4065	0
179	20241227	160100	208001060	4065	4065	4065	4065	0
180	20241227	160000	208001060	4065	4065	4065	4065	0
181	20241227	155900	208001060	4065	4065	4065	4065	0
182	20241227	155800	208001060	4065	4065	4065	4065	263
183	20241227	155700	208001060	4065	4065	4065	4065	0
184	20241227	155600	208001060	4065	4065	4065	4065	0
185	20241227	155500	208001060	4065	4065	4065	4065	0
186	20241227	155400	208001060	4065	4065	4065	4065	0
187	20241227	155300	208001060	4065	4065	4065	4065	0
188	20241227	155200	208001060	4065	4065	4065	4065	0
189	20241227	155100	208001060	4065	4065	4065	4065	0
190	20241227	155000	208001060	4065	4065	4065	4065	0
191	20241227	154900	208001060	4065	4065	4065	4065	0
192	20241227	154800	208001060	4065	4065	4065	4065	0
193	20241227	154700	208001060	4065	4065	4065	4065	0
194	20241227	154600	208001060	4065	4065	4065	4065	0
195	20241227	154500	208001060	4065	4065	4065	4065	0
196	20241227	154400	208001060	4065	4065	4065	4065	0
197	20241227	154300	208001060	4065	4065	4065	4065	0
198	20241227	154200	208001060	4065	4065	4065	4065	0
199	20241227	154100	208001060	4065	4065	4065	4065	0
200	20241227	154000	208001060	4065	4065	4065	4065	0
201	20241227	153900	208001060	4065	4065	4065	4065	0
202	20241227	153800	208001060	4065	4065	4065	4065	0
203	20241227	153700	208001060	4065	4065	4065	4065	0
204	20241227	153600	208001060	4065	4065	4065	4065	0
205	20241227	153500	208001060	4065	4065	4065	4065	0
206	20241227	153400	208001060	4065	4065	4065	4065	0
207	20241227	153300	208001060	4065	4065	4065	4065	0
208	20241227	153200	208001060	4065	4065	4065	4065	0
209	20241227	153100	208001060	4065	4065	4065	4065	0
210	20241227	153000	208001060	4065	4065	4065	4065	263
211	20241227	152900	206931965	4070	4070	4070	4070	0
212	20241227	152800	206931965	4070	4070	4070	4070	0
213	20241227	152700	206931965	4070	4070	4070	4070	0
214	20241227	152600	206931965	4070	4070	4070	4070	0
215	20241227	152500	206931965	4070	4070	4070	4070	0
216	20241227	152400	206931965	4070	4070	4070	4070	0
217	20241227	152300	206931965	4070	4070	4070	4070	0
218	20241227	152200	206931965	4070	4070	4070	4070	0
219	20241227	152100	206931965	4070	4070	4070	4070	0
220	20241227	152000	206931965	4070	4070	4070	4070	0
221	20241227	151900	206931965	4070	4075	4075	4070	138
222	20241227	151800	206370290	4080	4080	4080	4080	34
223	20241227	151700	206231570	4080	4075	4080	4075	2
224	20241227	151600	206223415	4070	4070	4070	4070	0
225	20241227	151500	206223415	4070	4070	4070	4070	34
226	20241227	151400	206085035	4080	4080	4080	4080	0
227	20241227	151300	206085035	4080	4080	4080	4080	41
228	20241227	151200	205917755	4080	4075	4080	4075	2
229	20241227	151100	205909600	4070	4070	4070	4070	0
230	20241227	151000	205909600	4070	4070	4070	4070	0
231	20241227	150900	205909600	4070	4070	4070	4070	1
232	20241227	150800	205905530	4075	4075	4075	4075	0
233	20241227	150700	205905530	4075	4075	4075	4075	0
234	20241227	150600	205905530	4075	4075	4075	4075	1
235	20241227	150500	205901455	4075	4075	4075	4075	3
236	20241227	150400	205889230	4075	4075	4075	4075	112
237	20241227	150300	205432830	4075	4075	4075	4075	21
238	20241227	150200	205347255	4075	4075	4075	4075	0
239	20241227	150100	205347255	4075	4075	4075	4075	100
240	20241227	150000	204939755	4075	4075	4075	4075	0
241	20241227	145900	204939755	4075	4075	4075	4075	0
242	20241227	145800	204939755	4075	4075	4075	4075	3
243	20241227	145700	204927530	4075	4075	4075	4075	20
244	20241227	145600	204846030	4075	4075	4075	4075	0
245	20241227	145500	204846030	4075	4075	4075	4075	0
246	20241227	145400	204846030	4075	4075	4075	4075	0
247	20241227	145300	204846030	4075	4070	4075	4070	2
248	20241227	145200	204837885	4075	4075	4075	4075	1
249	20241227	145100	204833810	4075	4075	4075	4075	0
250	20241227	145000	204833810	4075	4075	4075	4075	0
251	20241227	144900	204833810	4075	4075	4075	4075	0
252	20241227	144800	204833810	4075	4075	4075	4075	1
253	20241227	144700	204829735	4065	4065	4065	4065	0
254	20241227	144600	204829735	4065	4065	4065	4065	0
255	20241227	144500	204829735	4065	4065	4065	4065	0
256	20241227	144400	204829735	4065	4065	4065	4065	0
257	20241227	144300	204829735	4065	4065	4065	4065	0
258	20241227	144200	204829735	4065	4065	4065	4065	0
259	20241227	144100	204829735	4065	4065	4065	4065	600
260	20241227	144000	202390735	4080	4080	4080	4080	0
261	20241227	143900	202390735	4080	4080	4080	4080	0
262	20241227	143800	202390735	4080	4080	4080	4080	0
263	20241227	143700	202390735	4080	4080	4080	4080	0
264	20241227	143600	202390735	4080	4080	4080	4080	0
265	20241227	143500	202390735	4080	4080	4080	4080	0
266	20241227	143400	202390735	4080	4080	4080	4080	0
267	20241227	143300	202390735	4080	4080	4080	4080	0
268	20241227	143200	202390735	4080	4080	4080	4080	0
269	20241227	143100	202390735	4080	4080	4080	4080	0
270	20241227	143000	202390735	4080	4080	4080	4080	0
271	20241227	142900	202390735	4080	4080	4080	4080	0
272	20241227	142800	202390735	4080	4080	4080	4080	1
273	20241227	142700	202386655	4080	4080	4080	4080	0
274	20241227	142600	202386655	4080	4080	4080	4080	0
275	20241227	142500	202386655	4080	4080	4080	4080	0
276	20241227	142400	202386655	4080	4080	4080	4080	2
277	20241227	142300	202378495	4080	4080	4080	4080	1
278	20241227	142200	202374415	4080	4070	4080	4065	312
279	20241227	142100	201104865	4070	4070	4070	4070	0
280	20241227	142000	201104865	4070	4070	4070	4070	30
281	20241227	141900	200982765	4070	4070	4070	4070	0
282	20241227	141800	200982765	4070	4070	4070	4070	0
283	20241227	141700	200982765	4070	4070	4070	4070	3
284	20241227	141600	200970555	4070	4070	4070	4070	1
285	20241227	141500	200966485	4070	4070	4070	4070	1
286	20241227	141400	200962415	4070	4070	4070	4070	1
287	20241227	141300	200958345	4065	4060	4065	4060	30
288	20241227	141200	200836540	4065	4065	4065	4065	0
289	20241227	141100	200836540	4065	4065	4065	4065	0
290	20241227	141000	200836540	4065	4065	4065	4065	10
291	20241227	140900	200795890	4065	4075	4075	4065	1238
292	20241227	140800	195761775	4085	4085	4085	4085	0
293	20241227	140700	195761775	4085	4085	4085	4085	1
294	20241227	140600	195757690	4085	4085	4085	4085	0
295	20241227	140500	195757690	4085	4085	4085	4085	0
296	20241227	140400	195757690	4085	4085	4085	4085	1
297	20241227	140300	195753605	4085	4085	4085	4085	0
298	20241227	140200	195753605	4085	4085	4085	4085	0
299	20241227	140100	195753605	4085	4085	4085	4085	0
300	20241227	140000	195753605	4085	4085	4085	4085	0
301	20241227	135900	195753605	4085	4085	4085	4085	0
302	20241227	135800	195753605	4085	4085	4085	4085	0
303	20241227	135700	195753605	4085	4085	4085	4085	0
304	20241227	135600	195753605	4085	4085	4085	4085	1
305	20241227	135500	195749520	4075	4075	4075	4075	25
306	20241227	135400	195647645	4085	4085	4085	4085	0
307	20241227	135300	195647645	4085	4085	4085	4085	0
308	20241227	135200	195647645	4085	4085	4085	4085	0
309	20241227	135100	195647645	4085	4085	4085	4085	1
310	20241227	135000	195643560	4085	4085	4085	4085	0
311	20241227	134900	195643560	4085	4085	4085	4085	3
312	20241227	134800	195631305	4085	4085	4085	4085	0
313	20241227	134700	195631305	4085	4085	4085	4085	0
314	20241227	134600	195631305	4085	4085	4085	4085	0
315	20241227	134500	195631305	4085	4085	4085	4085	0
316	20241227	134400	195631305	4085	4080	4085	4080	11
317	20241227	134300	195586420	4090	4090	4090	4090	1
318	20241227	134200	195582330	4080	4080	4080	4080	0
319	20241227	134100	195582330	4080	4080	4080	4080	82
320	20241227	134000	195247770	4075	4075	4075	4075	12
321	20241227	133900	195198870	4075	4075	4075	4075	1
322	20241227	133800	195194795	4085	4085	4085	4085	0
323	20241227	133700	195194795	4085	4075	4085	4075	2
324	20241227	133600	195186635	4070	4070	4070	4070	0
325	20241227	133500	195186635	4070	4070	4070	4070	0
326	20241227	133400	195186635	4070	4080	4080	4070	1093
327	20241227	133300	190731040	4080	4080	4080	4080	0
328	20241227	133200	190731040	4080	4080	4080	4080	0
329	20241227	133100	190731040	4080	4080	4080	4080	199
330	20241227	133000	189919120	4085	4085	4085	4085	0
331	20241227	132900	189919120	4085	4085	4085	4085	0
332	20241227	132800	189919120	4085	4085	4085	4085	0
333	20241227	132700	189919120	4085	4085	4085	4085	0
334	20241227	132600	189919120	4085	4085	4085	4085	13
335	20241227	132500	189866015	4085	4085	4085	4085	3
336	20241227	132400	189853760	4080	4080	4085	4080	121
337	20241227	132300	189360045	4095	4095	4095	4095	0
338	20241227	132200	189360045	4095	4095	4095	4095	0
339	20241227	132100	189360045	4095	4095	4095	4095	0
340	20241227	132000	189360045	4095	4095	4095	4095	0
341	20241227	131900	189360045	4095	4095	4095	4095	0
342	20241227	131800	189360045	4095	4095	4095	4095	0
343	20241227	131700	189360045	4095	4085	4095	4085	2
344	20241227	131600	189351865	4095	4085	4095	4085	16
345	20241227	131500	189286475	4085	4085	4085	4085	8
346	20241227	131400	189253795	4085	4085	4085	4085	0
347	20241227	131300	189253795	4085	4085	4085	4085	0
348	20241227	131200	189253795	4085	4085	4085	4085	3
349	20241227	131100	189241540	4095	4095	4095	4095	0
350	20241227	131000	189241540	4095	4080	4095	4080	242
351	20241227	130900	188254160	4095	4095	4095	4095	0
352	20241227	130800	188254160	4095	4095	4095	4095	0
353	20241227	130700	188254160	4095	4085	4095	4085	3
354	20241227	130600	188241895	4085	4080	4095	4080	98
355	20241227	130500	187842025	4095	4080	4105	4080	541
356	20241227	130400	185634315	4080	4080	4080	4080	0
357	20241227	130300	185634315	4080	4090	4090	4080	240
358	20241227	130200	184655085	4090	4120	4120	4090	735
359	20241227	130100	181648200	4150	4150	4150	4150	0
360	20241227	130000	181648200	4150	4145	4150	4140	17
361	20241227	125900	181577805	4175	4140	4175	4140	146
362	20241227	125800	180970445	4160	4105	4160	4105	3095
363	20241227	125700	168198970	4115	4105	4115	4105	2
364	20241227	125600	168190750	4130	4130	4130	4130	0
365	20241227	125500	168190750	4130	4130	4130	4130	0
366	20241227	125400	168190750	4130	4130	4130	4130	0
367	20241227	125300	168190750	4130	4130	4130	4130	0
368	20241227	125200	168190750	4130	4130	4130	4130	0
369	20241227	125100	168190750	4130	4130	4130	4130	0
370	20241227	125000	168190750	4130	4130	4130	4130	0
371	20241227	124900	168190750	4130	4130	4130	4130	0
372	20241227	124800	168190750	4130	4130	4130	4130	1
373	20241227	124700	168186620	4130	4130	4130	4130	0
374	20241227	124600	168186620	4130	4115	4130	4110	563
375	20241227	124500	165870465	4130	4130	4130	4130	1
376	20241227	124400	165866335	4115	4130	4130	4115	186
377	20241227	124300	165100900	4130	4135	4135	4115	253
378	20241227	124200	164054790	4110	4110	4110	4110	33
379	20241227	124100	163919160	4135	4125	4135	4115	652
380	20241227	124000	161235340	4120	4145	4145	4105	2808
381	20241227	123900	149633155	4150	4135	4150	4135	279
382	20241227	123800	148475800	4150	4140	4170	4140	142
383	20241227	123700	147886940	4130	4170	4170	4130	538
384	20241227	123600	145655815	4195	4160	4195	4135	555
385	20241227	123500	143340940	4180	4180	4180	4135	970
386	20241227	123400	139297130	4165	4160	4190	4145	164
387	20241227	123300	138614970	4200	4180	4200	4145	1507
388	20241227	123200	132300545	4160	4100	4180	4100	5816
389	20241227	123100	108349180	4100	4100	4100	4100	0
390	20241227	123000	108349180	4100	4095	4100	4095	20
391	20241227	122900	108267220	4100	4100	4100	4100	0
392	20241227	122800	108267220	4100	4100	4100	4100	0
393	20241227	122700	108267220	4100	4100	4100	4100	0
394	20241227	122600	108267220	4100	4100	4100	4100	0
395	20241227	122500	108267220	4100	4100	4100	4100	0
396	20241227	122400	108267220	4100	4100	4100	4100	0
397	20241227	122300	108267220	4100	4100	4100	4100	0
398	20241227	122200	108267220	4100	4100	4100	4100	0
399	20241227	122100	108267220	4100	4100	4100	4085	111
400	20241227	122000	107812270	4100	4100	4100	4100	0
401	20241227	121900	107812270	4100	4100	4100	4100	0
402	20241227	121800	107812270	4100	4100	4100	4100	0
403	20241227	121700	107812270	4100	4100	4100	4100	0
404	20241227	121600	107812270	4100	4100	4100	4100	0
405	20241227	121500	107812270	4100	4100	4100	4100	0
406	20241227	121400	107812270	4100	4100	4100	4100	0
407	20241227	121300	107812270	4100	4100	4100	4100	0
408	20241227	121200	107812270	4100	4100	4100	4100	0
409	20241227	121100	107812270	4100	4100	4100	4100	1
410	20241227	121000	107808170	4100	4100	4100	4100	0
411	20241227	120900	107808170	4100	4100	4100	4100	0
412	20241227	120800	107808170	4100	4100	4100	4100	0
413	20241227	120700	107808170	4100	4100	4100	4100	0
414	20241227	120600	107808170	4100	4100	4100	4100	0
415	20241227	120500	107808170	4100	4100	4100	4100	0
416	20241227	120400	107808170	4100	4100	4100	4100	3
417	20241227	120300	107795870	4080	4080	4080	4080	3
418	20241227	120200	107783630	4100	4100	4100	4100	1
419	20241227	120100	107779530	4100	4100	4100	4100	0
420	20241227	120000	107779530	4100	4100	4100	4100	0
421	20241227	115900	107779530	4100	4100	4100	4100	0
422	20241227	115800	107779530	4100	4095	4100	4095	1500
423	20241227	115700	101629930	4095	4095	4095	4095	100
424	20241227	115600	101220430	4095	4095	4095	4095	0
425	20241227	115500	101220430	4095	4095	4095	4095	0
426	20241227	115400	101220430	4095	4095	4095	4095	1
427	20241227	115300	101216335	4080	4080	4080	4080	0
428	20241227	115200	101216335	4080	4080	4080	4080	5
429	20241227	115100	101195935	4080	4080	4080	4080	0
430	20241227	115000	101195935	4080	4080	4080	4080	0
431	20241227	114900	101195935	4080	4080	4080	4080	0
432	20241227	114800	101195935	4080	4080	4080	4080	0
433	20241227	114700	101195935	4080	4080	4080	4080	0
434	20241227	114600	101195935	4080	4080	4080	4080	28
435	20241227	114500	101081695	4080	4080	4080	4080	0
436	20241227	114400	101081695	4080	4080	4080	4080	1
437	20241227	114300	101077615	4100	4095	4100	4095	449
438	20241227	114200	99236770	4100	4100	4100	4100	0
439	20241227	114100	99236770	4100	4100	4100	4100	1
440	20241227	114000	99232670	4100	4100	4100	4100	0
441	20241227	113900	99232670	4100	4100	4100	4100	1
442	20241227	113800	99228570	4100	4100	4100	4100	1
443	20241227	113700	99224470	4100	4100	4100	4100	0
444	20241227	113600	99224470	4100	4100	4100	4100	1
445	20241227	113500	99220370	4100	4095	4100	4095	304
446	20241227	113400	97975480	4095	4075	4095	4075	1079
447	20241227	113300	93560155	4070	4070	4070	4070	0
448	20241227	113200	93560155	4070	4070	4070	4070	0
449	20241227	113100	93560155	4070	4070	4070	4070	0
450	20241227	113000	93560155	4070	4070	4070	4070	0
451	20241227	112900	93560155	4070	4070	4070	4070	337
452	20241227	112800	92188565	4070	4070	4070	4070	0
453	20241227	112700	92188565	4070	4070	4070	4070	0
454	20241227	112600	92188565	4070	4070	4070	4070	0
455	20241227	112500	92188565	4070	4080	4080	4070	50
456	20241227	112400	91984995	4070	4070	4070	4070	390
457	20241227	112300	90397695	4070	4085	4085	4070	352
458	20241227	112200	88963845	4085	4095	4095	4085	1310
459	20241227	112100	83606565	4095	4095	4095	4095	316
460	20241227	112000	82312545	4100	4100	4100	4100	0
461	20241227	111900	82312545	4100	4100	4100	4100	0
462	20241227	111800	82312545	4100	4100	4100	4100	5
463	20241227	111700	82292045	4100	4100	4100	4100	0
464	20241227	111600	82292045	4100	4100	4100	4100	1
465	20241227	111500	82287945	4095	4095	4095	4095	4
466	20241227	111400	82271565	4095	4095	4095	4095	0
467	20241227	111300	82271565	4095	4095	4095	4095	0
468	20241227	111200	82271565	4095	4095	4095	4095	0
469	20241227	111100	82271565	4095	4095	4095	4095	168
470	20241227	111000	81583605	4095	4095	4095	4095	632
471	20241227	110900	78995565	4095	4095	4095	4095	4
472	20241227	110800	78979185	4095	4095	4095	4095	1
473	20241227	110700	78975090	4100	4100	4100	4100	73
474	20241227	110600	78675790	4095	4095	4095	4095	0
475	20241227	110500	78675790	4095	4095	4095	4095	0
476	20241227	110400	78675790	4095	4095	4095	4095	0
477	20241227	110300	78675790	4095	4095	4095	4095	0
478	20241227	110200	78675790	4095	4095	4095	4095	0
479	20241227	110100	78675790	4095	4095	4095	4095	0
480	20241227	110000	78675790	4095	4095	4095	4095	513
481	20241227	105900	76575055	4095	4095	4095	4095	0
482	20241227	105800	76575055	4095	4095	4095	4095	195
483	20241227	105700	75776530	4100	4100	4100	4100	0
484	20241227	105600	75776530	4100	4100	4100	4100	0
485	20241227	105500	75776530	4100	4100	4100	4100	0
486	20241227	105400	75776530	4100	4100	4100	4100	0
487	20241227	105300	75776530	4100	4100	4100	4100	0
488	20241227	105200	75776530	4100	4100	4100	4100	0
489	20241227	105100	75776530	4100	4100	4100	4100	2
490	20241227	105000	75768330	4110	4110	4110	4110	10
491	20241227	104900	75727230	4110	4110	4110	4110	10
492	20241227	104800	75686130	4110	4110	4110	4110	0
493	20241227	104700	75686130	4110	4110	4110	4110	20
494	20241227	104600	75603930	4110	4110	4110	4110	0
495	20241227	104500	75603930	4110	4110	4110	4110	1
496	20241227	104400	75599820	4105	4105	4105	4105	400
497	20241227	104300	73957820	4105	4105	4105	4105	0
498	20241227	104200	73957820	4105	4105	4105	4105	0
499	20241227	104100	73957820	4105	4105	4105	4105	0
500	20241227	104000	73957820	4105	4105	4105	4105	0
501	20241227	103900	73957820	4105	4105	4105	4105	0
502	20241227	103800	73957820	4105	4105	4105	4105	2
503	20241227	103700	73949610	4095	4095	4095	4095	0
504	20241227	103600	73949610	4095	4095	4095	4095	198
505	20241227	103500	73138800	4095	4095	4095	4095	0
506	20241227	103400	73138800	4095	4095	4095	4095	501
507	20241227	103300	71087205	4095	4095	4095	4095	1
508	20241227	103200	71083110	4095	4095	4095	4095	0
509	20241227	103100	71083110	4095	4095	4095	4095	0
510	20241227	103000	71083110	4095	4095	4095	4095	27
511	20241227	102900	70972545	4095	4095	4095	4095	0
512	20241227	102800	70972545	4095	4095	4095	4095	0
513	20241227	102700	70972545	4095	4095	4095	4095	0
514	20241227	102600	70972545	4095	4095	4095	4095	6
515	20241227	102500	70947975	4105	4095	4105	4095	10
516	20241227	102400	70906945	4100	4105	4105	4100	2
517	20241227	102300	70898740	4090	4095	4095	4090	321
518	20241227	102200	69585345	4095	4095	4095	4095	648
519	20241227	102100	66931785	4100	4100	4100	4100	5
520	20241227	102000	66911285	4100	4105	4105	4100	856
521	20241227	101900	63401680	4110	4110	4110	4110	0
522	20241227	101800	63401680	4110	4110	4110	4110	1
523	20241227	101700	63397570	4105	4105	4105	4105	1
524	20241227	101600	63393465	4105	4105	4105	4105	0
525	20241227	101500	63393465	4105	4105	4110	4105	52
526	20241227	101400	63180000	4105	4105	4105	4105	1414
527	20241227	101300	57375530	4110	4110	4110	4110	0
528	20241227	101200	57375530	4110	4110	4110	4110	15
529	20241227	101100	57313880	4110	4105	4110	4105	88
530	20241227	101000	56952635	4105	4105	4105	4105	7
531	20241227	100900	56923900	4110	4110	4110	4110	0
532	20241227	100800	56923900	4110	4110	4110	4110	0
533	20241227	100700	56923900	4110	4110	4110	4110	0
534	20241227	100600	56923900	4110	4110	4110	4110	1
535	20241227	100500	56919790	4110	4110	4110	4110	0
536	20241227	100400	56919790	4110	4110	4110	4110	200
537	20241227	100300	56097790	4110	4110	4110	4110	0
538	20241227	100200	56097790	4110	4110	4110	4110	3
539	20241227	100100	56085460	4110	4110	4110	4110	0
540	20241227	100000	56085460	4110	4110	4110	4110	0
541	20241227	095900	56085460	4110	4110	4110	4110	0
542	20241227	095800	56085460	4110	4110	4110	4110	16
543	20241227	095700	56019700	4110	4110	4110	4110	1
544	20241227	095600	56015590	4110	4110	4110	4110	3
545	20241227	095500	56003260	4105	4110	4110	4100	543
546	20241227	095400	53772535	4110	4110	4110	4110	1065
547	20241227	095300	49395385	4110	4110	4110	4110	504
548	20241227	095200	47323945	4100	4100	4100	4100	2
549	20241227	095100	47315745	4100	4105	4105	4100	209
550	20241227	095000	46458830	4100	4100	4100	4100	0
551	20241227	094900	46458830	4100	4100	4100	4100	8
552	20241227	094800	46426030	4100	4115	4120	4100	1229
553	20241227	094700	41385610	4115	4105	4115	4105	1211
554	20241227	094600	36411295	4110	4110	4110	4110	201
555	20241227	094500	35585185	4105	4105	4105	4105	68
556	20241227	094400	35306045	4105	4105	4105	4105	6
557	20241227	094300	35281415	4110	4110	4110	4110	4
558	20241227	094200	35264975	4110	4110	4110	4110	11
559	20241227	094100	35219765	4110	4110	4110	4110	1
560	20241227	094000	35215655	4110	4105	4110	4105	329
561	20241227	093900	33864570	4110	4110	4110	4105	824
562	20241227	093800	30481430	4110	4120	4120	4110	290
563	20241227	093700	29288520	4115	4115	4115	4115	0
564	20241227	093600	29288520	4115	4115	4115	4115	50
565	20241227	093500	29082770	4115	4115	4115	4115	475
566	20241227	093400	27128145	4115	4115	4115	4115	67
567	20241227	093300	26852440	4115	4115	4115	4115	0
568	20241227	093200	26852440	4115	4115	4115	4115	2
569	20241227	093100	26844210	4115	4115	4115	4115	8
570	20241227	093000	26811290	4115	4115	4115	4115	400
571	20241227	092900	25165290	4115	4115	4115	4115	3
572	20241227	092800	25152945	4115	4115	4115	4115	1
573	20241227	092700	25148830	4120	4120	4120	4120	1
574	20241227	092600	25144710	4120	4120	4120	4120	50
575	20241227	092500	24938710	4120	4120	4120	4120	4
576	20241227	092400	24922230	4120	4120	4120	4120	2
577	20241227	092300	24913990	4115	4120	4120	4115	76
578	20241227	092200	24601235	4120	4125	4125	4120	827
579	20241227	092100	21193635	4130	4130	4130	4130	618
580	20241227	092000	18641295	4135	4135	4135	4135	200
581	20241227	091900	17814295	4140	4140	4140	4140	63
582	20241227	091800	17553475	4145	4150	4150	4145	81
583	20241227	091700	17217580	4160	4160	4160	4160	0
584	20241227	091600	17217580	4160	4160	4160	4160	1
585	20241227	091500	17213420	4140	4140	4140	4140	944
586	20241227	091400	13305260	4135	4135	4135	4135	5
587	20241227	091300	13284585	4130	4130	4130	4130	516
588	20241227	091200	11153505	4140	4140	4140	4140	986
589	20241227	091100	7071465	4140	4140	4140	4140	0
590	20241227	091000	7071465	4140	4140	4140	4140	644
591	20241227	090900	4405305	4150	4145	4150	4145	2
592	20241227	090800	4397010	4140	4140	4140	4140	0
593	20241227	090700	4397010	4140	4140	4140	4140	7
594	20241227	090600	4368030	4145	4155	4155	4145	73
595	20241227	090500	4065095	4160	4170	4170	4160	568
596	20241227	090400	1701640	4170	4175	4175	4170	42
597	20241227	090300	1526395	4180	4180	4180	4180	0
598	20241227	090200	1526395	4180	4180	4180	4180	0
599	20241227	090100	1526395	4180	4190	4190	4180	44
600	20241227	090000	1342250	4130	4130	4130	4130	325