KissMeData/070300/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	194900	98008180	2860	2860	2860	2860	770
3	20241227	194800	98008180	2860	2860	2860	2860	0
4	20241227	194700	98008180	2860	2860	2860	2860	0
5	20241227	194600	98008180	2860	2860	2860	2860	0
6	20241227	194500	98008180	2860	2860	2860	2860	0
7	20241227	194400	98008180	2860	2860	2860	2860	0
8	20241227	194300	98008180	2860	2860	2860	2860	0
9	20241227	194200	98008180	2860	2860	2860	2860	0
10	20241227	194100	98008180	2860	2860	2860	2860	0
11	20241227	194000	98008180	2860	2860	2860	2860	0
12	20241227	193900	98008180	2860	2860	2860	2860	0
13	20241227	193800	98008180	2860	2860	2860	2860	0
14	20241227	193700	98008180	2860	2860	2860	2860	0
15	20241227	193600	98008180	2860	2860	2860	2860	0
16	20241227	193500	98008180	2860	2860	2860	2860	0
17	20241227	193400	98008180	2860	2860	2860	2860	0
18	20241227	193300	98008180	2860	2860	2860	2860	0
19	20241227	193200	98008180	2860	2860	2860	2860	0
20	20241227	193100	98008180	2860	2860	2860	2860	0
21	20241227	193000	98008180	2860	2860	2860	2860	0
22	20241227	192900	98008180	2860	2860	2860	2860	0
23	20241227	192800	98008180	2860	2860	2860	2860	0
24	20241227	192700	98008180	2860	2860	2860	2860	0
25	20241227	192600	98008180	2860	2860	2860	2860	0
26	20241227	192500	98008180	2860	2860	2860	2860	0
27	20241227	192400	98008180	2860	2860	2860	2860	0
28	20241227	192300	98008180	2860	2860	2860	2860	0
29	20241227	192200	98008180	2860	2860	2860	2860	0
30	20241227	192100	98008180	2860	2860	2860	2860	0
31	20241227	192000	98008180	2860	2860	2860	2860	0
32	20241227	191900	98008180	2860	2860	2860	2860	770
33	20241227	191800	98008180	2860	2860	2860	2860	0
34	20241227	191700	98008180	2860	2860	2860	2860	0
35	20241227	191600	98008180	2860	2860	2860	2860	0
36	20241227	191500	98008180	2860	2860	2860	2860	0
37	20241227	191400	98008180	2860	2860	2860	2860	0
38	20241227	191300	98008180	2860	2860	2860	2860	0
39	20241227	191200	98008180	2860	2860	2860	2860	0
40	20241227	191100	98008180	2860	2860	2860	2860	0
41	20241227	191000	98008180	2860	2860	2860	2860	0
42	20241227	190900	98008180	2860	2860	2860	2860	0
43	20241227	190800	98008180	2860	2860	2860	2860	0
44	20241227	190700	98008180	2860	2860	2860	2860	0
45	20241227	190600	98008180	2860	2860	2860	2860	0
46	20241227	190500	98008180	2860	2860	2860	2860	0
47	20241227	190400	98008180	2860	2860	2860	2860	0
48	20241227	190300	98008180	2860	2860	2860	2860	0
49	20241227	190200	98008180	2860	2860	2860	2860	0
50	20241227	190100	98008180	2860	2860	2860	2860	0
51	20241227	190000	98008180	2860	2860	2860	2860	0
52	20241227	185900	98008180	2860	2860	2860	2860	0
53	20241227	185800	98008180	2860	2860	2860	2860	0
54	20241227	185700	98008180	2860	2860	2860	2860	0
55	20241227	185600	98008180	2860	2860	2860	2860	0
56	20241227	185500	98008180	2860	2860	2860	2860	0
57	20241227	185400	98008180	2860	2860	2860	2860	0
58	20241227	185300	98008180	2860	2860	2860	2860	0
59	20241227	185200	98008180	2860	2860	2860	2860	0
60	20241227	185100	98008180	2860	2860	2860	2860	0
61	20241227	185000	98008180	2860	2860	2860	2860	0
62	20241227	184900	98008180	2860	2860	2860	2860	770
63	20241227	184800	98008180	2860	2860	2860	2860	0
64	20241227	184700	98008180	2860	2860	2860	2860	0
65	20241227	184600	98008180	2860	2860	2860	2860	0
66	20241227	184500	98008180	2860	2860	2860	2860	0
67	20241227	184400	98008180	2860	2860	2860	2860	0
68	20241227	184300	98008180	2860	2860	2860	2860	0
69	20241227	184200	98008180	2860	2860	2860	2860	0
70	20241227	184100	98008180	2860	2860	2860	2860	0
71	20241227	184000	98008180	2860	2860	2860	2860	0
72	20241227	183900	98008180	2860	2860	2860	2860	0
73	20241227	183800	98008180	2860	2860	2860	2860	0
74	20241227	183700	98008180	2860	2860	2860	2860	0
75	20241227	183600	98008180	2860	2860	2860	2860	0
76	20241227	183500	98008180	2860	2860	2860	2860	0
77	20241227	183400	98008180	2860	2860	2860	2860	0
78	20241227	183300	98008180	2860	2860	2860	2860	0
79	20241227	183200	98008180	2860	2860	2860	2860	0
80	20241227	183100	98008180	2860	2860	2860	2860	0
81	20241227	183000	98008180	2860	2860	2860	2860	0
82	20241227	182900	98008180	2860	2860	2860	2860	0
83	20241227	182800	98008180	2860	2860	2860	2860	0
84	20241227	182700	98008180	2860	2860	2860	2860	0
85	20241227	182600	98008180	2860	2860	2860	2860	0
86	20241227	182500	98008180	2860	2860	2860	2860	0
87	20241227	182400	98008180	2860	2860	2860	2860	0
88	20241227	182300	98008180	2860	2860	2860	2860	0
89	20241227	182200	98008180	2860	2860	2860	2860	0
90	20241227	182100	98008180	2860	2860	2860	2860	0
91	20241227	182000	98008180	2860	2860	2860	2860	0
92	20241227	181900	98008180	2860	2860	2860	2860	770
93	20241227	181800	98008180	2860	2860	2860	2860	0
94	20241227	181700	98008180	2860	2860	2860	2860	0
95	20241227	181600	98008180	2860	2860	2860	2860	0
96	20241227	181500	98008180	2860	2860	2860	2860	0
97	20241227	181400	98008180	2860	2860	2860	2860	0
98	20241227	181300	98008180	2860	2860	2860	2860	0
99	20241227	181200	98008180	2860	2860	2860	2860	0
100	20241227	181100	98008180	2860	2860	2860	2860	0
101	20241227	181000	98008180	2860	2860	2860	2860	0
102	20241227	180900	98008180	2860	2860	2860	2860	0
103	20241227	180800	98008180	2860	2860	2860	2860	0
104	20241227	180700	98008180	2860	2860	2860	2860	0
105	20241227	180600	98008180	2860	2860	2860	2860	0
106	20241227	180500	98008180	2860	2860	2860	2860	0
107	20241227	180400	98008180	2860	2860	2860	2860	0
108	20241227	180300	98008180	2860	2860	2860	2860	0
109	20241227	180200	98008180	2860	2860	2860	2860	0
110	20241227	180100	98008180	2860	2860	2860	2860	0
111	20241227	180000	98008180	2860	2860	2860	2860	0
112	20241227	175900	98008180	2860	2860	2860	2860	0
113	20241227	175800	98008180	2860	2860	2860	2860	0
114	20241227	175700	98008180	2860	2860	2860	2860	0
115	20241227	175600	98008180	2860	2860	2860	2860	0
116	20241227	175500	98008180	2860	2860	2860	2860	0
117	20241227	175400	98008180	2860	2860	2860	2860	0
118	20241227	175300	98008180	2860	2860	2860	2860	0
119	20241227	175200	98008180	2860	2860	2860	2860	0
120	20241227	175100	98008180	2860	2860	2860	2860	0
121	20241227	175000	98008180	2860	2860	2860	2860	0
122	20241227	174900	98008180	2860	2860	2860	2860	770
123	20241227	174800	98008180	2860	2860	2860	2860	0
124	20241227	174700	98008180	2860	2860	2860	2860	0
125	20241227	174600	98008180	2860	2860	2860	2860	0
126	20241227	174500	98008180	2860	2860	2860	2860	0
127	20241227	174400	98008180	2860	2860	2860	2860	0
128	20241227	174300	98008180	2860	2860	2860	2860	0
129	20241227	174200	98008180	2860	2860	2860	2860	0
130	20241227	174100	98008180	2860	2860	2860	2860	0
131	20241227	174000	98008180	2860	2860	2860	2860	0
132	20241227	173900	98008180	2860	2860	2860	2860	0
133	20241227	173800	98008180	2860	2860	2860	2860	0
134	20241227	173700	98008180	2860	2860	2860	2860	0
135	20241227	173600	98008180	2860	2860	2860	2860	0
136	20241227	173500	98008180	2860	2860	2860	2860	0
137	20241227	173400	98008180	2860	2860	2860	2860	0
138	20241227	173300	98008180	2860	2860	2860	2860	0
139	20241227	173200	98008180	2860	2860	2860	2860	0
140	20241227	173100	98008180	2860	2860	2860	2860	0
141	20241227	173000	98008180	2860	2860	2860	2860	0
142	20241227	172900	98008180	2860	2860	2860	2860	0
143	20241227	172800	98008180	2860	2860	2860	2860	0
144	20241227	172700	98008180	2860	2860	2860	2860	0
145	20241227	172600	98008180	2860	2860	2860	2860	0
146	20241227	172500	98008180	2860	2860	2860	2860	0
147	20241227	172400	98008180	2860	2860	2860	2860	0
148	20241227	172300	98008180	2860	2860	2860	2860	0
149	20241227	172200	98008180	2860	2860	2860	2860	0
150	20241227	172100	98008180	2860	2860	2860	2860	0
151	20241227	172000	98008180	2860	2860	2860	2860	0
152	20241227	171900	98008180	2860	2860	2860	2860	770
153	20241227	171800	98008180	2860	2860	2860	2860	0
154	20241227	171700	98008180	2860	2860	2860	2860	0
155	20241227	171600	98008180	2860	2860	2860	2860	0
156	20241227	171500	98008180	2860	2860	2860	2860	0
157	20241227	171400	98008180	2860	2860	2860	2860	0
158	20241227	171300	98008180	2860	2860	2860	2860	0
159	20241227	171200	98008180	2860	2860	2860	2860	0
160	20241227	171100	98008180	2860	2860	2860	2860	0
161	20241227	171000	98008180	2860	2860	2860	2860	0
162	20241227	170900	98008180	2860	2860	2860	2860	0
163	20241227	170800	98008180	2860	2860	2860	2860	0
164	20241227	170700	98008180	2860	2860	2860	2860	0
165	20241227	170600	98008180	2860	2860	2860	2860	0
166	20241227	170500	98008180	2860	2860	2860	2860	0
167	20241227	170400	98008180	2860	2860	2860	2860	0
168	20241227	170300	98008180	2860	2860	2860	2860	0
169	20241227	170200	98008180	2860	2860	2860	2860	0
170	20241227	170100	98008180	2860	2860	2860	2860	0
171	20241227	170000	98008180	2860	2860	2860	2860	0
172	20241227	165900	98008180	2860	2860	2860	2860	0
173	20241227	165800	98008180	2860	2860	2860	2860	0
174	20241227	165700	98008180	2860	2860	2860	2860	0
175	20241227	165600	98008180	2860	2860	2860	2860	0
176	20241227	165500	98008180	2860	2860	2860	2860	0
177	20241227	165400	98008180	2860	2860	2860	2860	0
178	20241227	165300	98008180	2860	2860	2860	2860	0
179	20241227	165200	98008180	2860	2860	2860	2860	0
180	20241227	165100	98008180	2860	2860	2860	2860	0
181	20241227	165000	98008180	2860	2860	2860	2860	0
182	20241227	164900	98008180	2860	2860	2860	2860	770
183	20241227	164800	98008180	2860	2860	2860	2860	0
184	20241227	164700	98008180	2860	2860	2860	2860	0
185	20241227	164600	98008180	2860	2860	2860	2860	0
186	20241227	164500	98008180	2860	2860	2860	2860	0
187	20241227	164400	98008180	2860	2860	2860	2860	0
188	20241227	164300	98008180	2860	2860	2860	2860	0
189	20241227	164200	98008180	2860	2860	2860	2860	0
190	20241227	164100	98008180	2860	2860	2860	2860	0
191	20241227	164000	98008180	2860	2860	2860	2860	0
192	20241227	163900	98008180	2860	2860	2860	2860	0
193	20241227	163800	98008180	2860	2860	2860	2860	0
194	20241227	163700	98008180	2860	2860	2860	2860	0
195	20241227	163600	98008180	2860	2860	2860	2860	0
196	20241227	163500	98008180	2860	2860	2860	2860	0
197	20241227	163400	98008180	2860	2860	2860	2860	0
198	20241227	163300	98008180	2860	2860	2860	2860	0
199	20241227	163200	98008180	2860	2860	2860	2860	0
200	20241227	163100	98008180	2860	2860	2860	2860	0
201	20241227	163000	98008180	2860	2860	2860	2860	0
202	20241227	162900	98008180	2860	2860	2860	2860	0
203	20241227	162800	98008180	2860	2860	2860	2860	0
204	20241227	162700	98008180	2860	2860	2860	2860	0
205	20241227	162600	98008180	2860	2860	2860	2860	0
206	20241227	162500	98008180	2860	2860	2860	2860	0
207	20241227	162400	98008180	2860	2860	2860	2860	0
208	20241227	162300	98008180	2860	2860	2860	2860	0
209	20241227	162200	98008180	2860	2860	2860	2860	0
210	20241227	162100	98008180	2860	2860	2860	2860	0
211	20241227	162000	98008180	2860	2860	2860	2860	0
212	20241227	161900	98008180	2860	2860	2860	2860	770
213	20241227	161800	98008180	2860	2860	2860	2860	0
214	20241227	161700	98008180	2860	2860	2860	2860	0
215	20241227	161600	98008180	2860	2860	2860	2860	0
216	20241227	161500	98008180	2860	2860	2860	2860	0
217	20241227	161400	98008180	2860	2860	2860	2860	0
218	20241227	161300	98008180	2860	2860	2860	2860	0
219	20241227	161200	98008180	2860	2860	2860	2860	0
220	20241227	161100	98008180	2860	2860	2860	2860	0
221	20241227	161000	98008180	2860	2860	2860	2860	0
222	20241227	160900	98008180	2860	2860	2860	2860	0
223	20241227	160800	98008180	2860	2860	2860	2860	0
224	20241227	160700	98008180	2860	2860	2860	2860	0
225	20241227	160600	98008180	2860	2860	2860	2860	0
226	20241227	160500	98008180	2860	2860	2860	2860	0
227	20241227	160400	98008180	2860	2860	2860	2860	0
228	20241227	160300	98008180	2860	2860	2860	2860	0
229	20241227	160200	98008180	2860	2860	2860	2860	0
230	20241227	160100	98008180	2860	2860	2860	2860	0
231	20241227	160000	98008180	2860	2860	2860	2860	0
232	20241227	155900	98008180	2860	2860	2860	2860	0
233	20241227	155800	98008180	2860	2860	2860	2860	0
234	20241227	155700	98008180	2860	2860	2860	2860	0
235	20241227	155600	98008180	2860	2860	2860	2860	0
236	20241227	155500	98008180	2860	2860	2860	2860	0
237	20241227	155400	98008180	2860	2860	2860	2860	0
238	20241227	155300	98008180	2860	2860	2860	2860	0
239	20241227	155200	98008180	2860	2860	2860	2860	0
240	20241227	155100	98008180	2860	2860	2860	2860	0
241	20241227	155000	98008180	2860	2860	2860	2860	0
242	20241227	154900	98008180	2860	2860	2860	2860	770
243	20241227	154800	98008180	2860	2860	2860	2860	0
244	20241227	154700	98008180	2860	2860	2860	2860	0
245	20241227	154600	98008180	2860	2860	2860	2860	0
246	20241227	154500	98008180	2860	2860	2860	2860	0
247	20241227	154400	98008180	2860	2860	2860	2860	0
248	20241227	154300	98008180	2860	2860	2860	2860	0
249	20241227	154200	98008180	2860	2860	2860	2860	0
250	20241227	154100	98008180	2860	2860	2860	2860	0
251	20241227	154000	98008180	2860	2860	2860	2860	0
252	20241227	153900	98008180	2860	2860	2860	2860	0
253	20241227	153800	98008180	2860	2860	2860	2860	0
254	20241227	153700	98008180	2860	2860	2860	2860	0
255	20241227	153600	98008180	2860	2860	2860	2860	0
256	20241227	153500	98008180	2860	2860	2860	2860	0
257	20241227	153400	98008180	2860	2860	2860	2860	0
258	20241227	153300	98008180	2860	2860	2860	2860	0
259	20241227	153200	98008180	2860	2860	2860	2860	0
260	20241227	153100	98008180	2860	2860	2860	2860	0
261	20241227	153000	98008180	2860	2860	2860	2860	770
262	20241227	152900	95805980	2850	2850	2850	2850	0
263	20241227	152800	95805980	2850	2850	2850	2850	0
264	20241227	152700	95805980	2850	2850	2850	2850	0
265	20241227	152600	95805980	2850	2850	2850	2850	0
266	20241227	152500	95805980	2850	2850	2850	2850	0
267	20241227	152400	95805980	2850	2850	2850	2850	0
268	20241227	152300	95805980	2850	2850	2850	2850	0
269	20241227	152200	95805980	2850	2850	2850	2850	0
270	20241227	152100	95805980	2850	2850	2850	2850	0
271	20241227	152000	95805980	2850	2850	2850	2850	0
272	20241227	151900	95805980	2850	2820	2850	2820	245
273	20241227	151800	95111605	2820	2815	2820	2815	51
274	20241227	151700	94967810	2820	2820	2820	2820	0
275	20241227	151600	94967810	2820	2820	2820	2820	0
276	20241227	151500	94967810	2820	2820	2820	2820	2
277	20241227	151400	94962170	2800	2815	2820	2800	93
278	20241227	151300	94700570	2815	2810	2815	2810	10
279	20241227	151200	94672435	2795	2815	2815	2795	179
280	20241227	151100	94168730	2820	2815	2820	2815	11
281	20241227	151000	94137760	2810	2820	2820	2795	30
282	20241227	150900	94053500	2820	2790	2820	2790	26
283	20241227	150800	93980420	2820	2820	2820	2800	293
284	20241227	150700	93154255	2820	2820	2820	2820	0
285	20241227	150600	93154255	2820	2810	2820	2810	68
286	20241227	150500	92962655	2805	2805	2805	2805	0
287	20241227	150400	92962655	2805	2800	2805	2800	52
288	20241227	150300	92817045	2795	2795	2795	2795	11
289	20241227	150200	92786300	2820	2810	2820	2790	1005
290	20241227	150100	89962195	2810	2805	2810	2805	151
291	20241227	150000	89538635	2805	2805	2805	2805	0
292	20241227	145900	89538635	2805	2785	2805	2785	23
293	20241227	145800	89474320	2800	2785	2800	2785	27
294	20241227	145700	89398970	2805	2805	2805	2805	2
295	20241227	145600	89393360	2805	2805	2805	2805	0
296	20241227	145500	89393360	2805	2790	2805	2790	427
297	20241227	145400	88201715	2790	2790	2790	2790	0
298	20241227	145300	88201715	2790	2790	2790	2790	104
299	20241227	145200	87911555	2810	2810	2810	2810	0
300	20241227	145100	87911555	2810	2810	2810	2810	0
301	20241227	145000	87911555	2810	2810	2810	2810	0
302	20241227	144900	87911555	2810	2810	2810	2810	0
303	20241227	144800	87911555	2810	2810	2810	2810	0
304	20241227	144700	87911555	2810	2810	2810	2810	0
305	20241227	144600	87911555	2810	2810	2810	2810	0
306	20241227	144500	87911555	2810	2810	2810	2810	0
307	20241227	144400	87911555	2810	2800	2810	2800	26
308	20241227	144300	87838670	2790	2790	2790	2790	108
309	20241227	144200	87537350	2810	2810	2810	2810	0
310	20241227	144100	87537350	2810	2810	2810	2810	0
311	20241227	144000	87537350	2810	2810	2810	2810	1
312	20241227	143900	87534540	2810	2810	2810	2810	0
313	20241227	143800	87534540	2810	2810	2810	2810	6
314	20241227	143700	87517680	2810	2810	2810	2810	0
315	20241227	143600	87517680	2810	2810	2810	2810	0
316	20241227	143500	87517680	2810	2810	2810	2810	0
317	20241227	143400	87517680	2810	2810	2810	2810	0
318	20241227	143300	87517680	2810	2810	2810	2810	0
319	20241227	143200	87517680	2810	2805	2810	2805	529
320	20241227	143100	86033810	2805	2805	2805	2805	0
321	20241227	143000	86033810	2805	2790	2805	2790	114
322	20241227	142900	85714175	2780	2780	2780	2780	4
323	20241227	142800	85703055	2805	2805	2805	2805	3
324	20241227	142700	85694640	2805	2805	2805	2805	0
325	20241227	142600	85694640	2805	2805	2805	2805	0
326	20241227	142500	85694640	2805	2805	2805	2805	0
327	20241227	142400	85694640	2805	2805	2805	2805	0
328	20241227	142300	85694640	2805	2805	2805	2805	0
329	20241227	142200	85694640	2805	2805	2805	2805	0
330	20241227	142100	85694640	2805	2805	2805	2805	10
331	20241227	142000	85666590	2805	2805	2805	2805	0
332	20241227	141900	85666590	2805	2805	2805	2805	430
333	20241227	141800	84460440	2805	2805	2805	2805	1
334	20241227	141700	84457635	2800	2780	2800	2775	312
335	20241227	141600	83586625	2780	2780	2780	2780	2
336	20241227	141500	83581065	2800	2800	2800	2800	0
337	20241227	141400	83581065	2800	2800	2800	2800	629
338	20241227	141300	81819865	2805	2805	2805	2805	120
339	20241227	141200	81483265	2805	2775	2805	2775	26
340	20241227	141100	81410625	2800	2775	2805	2775	195
341	20241227	141000	80867775	2785	2785	2785	2785	1
342	20241227	140900	80864990	2785	2775	2785	2770	62
343	20241227	140800	80692930	2790	2790	2790	2790	0
344	20241227	140700	80692930	2790	2790	2790	2790	0
345	20241227	140600	80692930	2790	2770	2795	2770	12
346	20241227	140500	80659515	2775	2800	2805	2775	705
347	20241227	140400	78683760	2805	2790	2805	2790	265
348	20241227	140300	77942270	2790	2790	2790	2790	18
349	20241227	140200	77892050	2795	2780	2795	2780	168
350	20241227	140100	77424920	2785	2785	2785	2785	0
351	20241227	140000	77424920	2785	2785	2785	2785	0
352	20241227	135900	77424920	2785	2775	2785	2775	150
353	20241227	135800	77007280	2780	2780	2780	2780	0
354	20241227	135700	77007280	2780	2780	2780	2780	0
355	20241227	135600	77007280	2780	2775	2780	2775	13
356	20241227	135500	76971200	2780	2775	2780	2775	190
357	20241227	135400	76443110	2780	2765	2780	2765	41
358	20241227	135300	76329550	2750	2750	2750	2750	100
359	20241227	135200	76054550	2750	2750	2750	2750	0
360	20241227	135100	76054550	2750	2750	2750	2750	0
361	20241227	135000	76054550	2750	2750	2750	2750	0
362	20241227	134900	76054550	2750	2755	2770	2750	23
363	20241227	134800	75991250	2780	2780	2780	2780	0
364	20241227	134700	75991250	2780	2780	2780	2780	1
365	20241227	134600	75988470	2775	2745	2775	2745	99
366	20241227	134500	75715090	2735	2735	2735	2735	2
367	20241227	134400	75709620	2745	2745	2745	2735	4
368	20241227	134300	75698660	2735	2735	2735	2735	1
369	20241227	134200	75695925	2735	2735	2735	2735	2
370	20241227	134100	75690455	2750	2745	2750	2745	3
371	20241227	134000	75682215	2735	2745	2745	2735	78
372	20241227	133900	75468125	2735	2735	2750	2730	31
373	20241227	133800	75383260	2730	2730	2730	2730	181
374	20241227	133700	74889130	2730	2730	2730	2730	0
375	20241227	133600	74889130	2730	2730	2730	2730	2
376	20241227	133500	74883670	2740	2730	2740	2730	8
377	20241227	133400	74861810	2735	2740	2740	2730	316
378	20241227	133300	73997765	2755	2740	2755	2740	6
379	20241227	133200	73981280	2740	2740	2740	2740	2
380	20241227	133100	73975800	2770	2770	2770	2770	0
381	20241227	133000	73975800	2770	2770	2770	2770	0
382	20241227	132900	73975800	2770	2770	2770	2770	79
383	20241227	132800	73756970	2770	2770	2770	2770	2
384	20241227	132700	73751430	2770	2770	2770	2770	1
385	20241227	132600	73748660	2750	2750	2750	2750	0
386	20241227	132500	73748660	2750	2765	2765	2750	502
387	20241227	132400	72363145	2790	2770	2790	2770	10
388	20241227	132300	72335425	2770	2770	2770	2770	1
389	20241227	132200	72332655	2795	2790	2795	2790	101
390	20241227	132100	72050460	2795	2795	2795	2795	0
391	20241227	132000	72050460	2795	2795	2795	2795	0
392	20241227	131900	72050460	2795	2770	2795	2770	120
393	20241227	131800	71716880	2770	2760	2770	2760	65
394	20241227	131700	71537470	2760	2760	2760	2760	0
395	20241227	131600	71537470	2760	2760	2760	2760	10
396	20241227	131500	71509870	2745	2745	2745	2745	107
397	20241227	131400	71216155	2755	2755	2755	2755	0
398	20241227	131300	71216155	2755	2755	2755	2755	507
399	20241227	131200	69819370	2740	2740	2740	2740	0
400	20241227	131100	69819370	2740	2740	2740	2740	9
401	20241227	131000	69794710	2750	2750	2750	2750	3
402	20241227	130900	69786460	2750	2750	2750	2750	1
403	20241227	130800	69783710	2735	2735	2735	2735	1
404	20241227	130700	69780975	2750	2750	2750	2750	3
405	20241227	130600	69772725	2760	2760	2760	2760	0
406	20241227	130500	69772725	2760	2760	2760	2760	0
407	20241227	130400	69772725	2760	2730	2765	2730	63
408	20241227	130300	69600475	2765	2765	2765	2765	0
409	20241227	130200	69600475	2765	2765	2765	2765	0
410	20241227	130100	69600475	2765	2745	2765	2735	133
411	20241227	130000	69234805	2750	2760	2795	2750	135
412	20241227	125900	68861385	2800	2805	2805	2765	106
413	20241227	125800	68566220	2805	2755	2805	2750	156
414	20241227	125700	68133165	2820	2840	2840	2735	119
415	20241227	125600	67800840	2715	2695	2845	2695	7082
416	20241227	125500	48336085	2695	2675	2695	2675	704
417	20241227	125400	46444275	2660	2660	2660	2660	0
418	20241227	125300	46444275	2660	2660	2660	2660	0
419	20241227	125200	46444275	2660	2660	2660	2660	0
420	20241227	125100	46444275	2660	2660	2660	2660	0
421	20241227	125000	46444275	2660	2660	2660	2660	0
422	20241227	124900	46444275	2660	2660	2660	2660	0
423	20241227	124800	46444275	2660	2660	2660	2660	0
424	20241227	124700	46444275	2660	2660	2660	2660	0
425	20241227	124600	46444275	2660	2660	2660	2660	0
426	20241227	124500	46444275	2660	2660	2660	2660	0
427	20241227	124400	46444275	2660	2660	2660	2660	0
428	20241227	124300	46444275	2660	2675	2675	2660	11
429	20241227	124200	46414865	2680	2680	2680	2680	1
430	20241227	124100	46412185	2680	2680	2680	2680	0
431	20241227	124000	46412185	2680	2680	2680	2680	0
432	20241227	123900	46412185	2680	2680	2680	2680	0
433	20241227	123800	46412185	2680	2680	2680	2680	0
434	20241227	123700	46412185	2680	2680	2680	2680	0
435	20241227	123600	46412185	2680	2680	2680	2680	0
436	20241227	123500	46412185	2680	2680	2680	2680	0
437	20241227	123400	46412185	2680	2680	2680	2680	0
438	20241227	123300	46412185	2680	2680	2680	2680	0
439	20241227	123200	46412185	2680	2680	2680	2680	0
440	20241227	123100	46412185	2680	2680	2680	2680	0
441	20241227	123000	46412185	2680	2680	2680	2680	0
442	20241227	122900	46412185	2680	2680	2680	2680	0
443	20241227	122800	46412185	2680	2680	2680	2680	0
444	20241227	122700	46412185	2680	2680	2680	2680	0
445	20241227	122600	46412185	2680	2680	2680	2680	0
446	20241227	122500	46412185	2680	2680	2680	2680	0
447	20241227	122400	46412185	2680	2680	2680	2680	0
448	20241227	122300	46412185	2680	2680	2680	2680	0
449	20241227	122200	46412185	2680	2680	2680	2680	0
450	20241227	122100	46412185	2680	2680	2680	2680	1
451	20241227	122000	46409505	2660	2660	2660	2660	0
452	20241227	121900	46409505	2660	2660	2660	2660	0
453	20241227	121800	46409505	2660	2660	2660	2660	0
454	20241227	121700	46409505	2660	2660	2660	2660	0
455	20241227	121600	46409505	2660	2660	2660	2660	0
456	20241227	121500	46409505	2660	2660	2660	2660	0
457	20241227	121400	46409505	2660	2660	2660	2660	0
458	20241227	121300	46409505	2660	2660	2660	2660	0
459	20241227	121200	46409505	2660	2660	2660	2660	0
460	20241227	121100	46409505	2660	2660	2660	2660	0
461	20241227	121000	46409505	2660	2660	2660	2660	0
462	20241227	120900	46409505	2660	2660	2660	2660	0
463	20241227	120800	46409505	2660	2660	2660	2660	0
464	20241227	120700	46409505	2660	2660	2660	2660	0
465	20241227	120600	46409505	2660	2660	2660	2660	0
466	20241227	120500	46409505	2660	2660	2660	2660	0
467	20241227	120400	46409505	2660	2660	2660	2660	500
468	20241227	120300	45079505	2685	2680	2685	2680	2
469	20241227	120200	45074140	2660	2660	2660	2660	1
470	20241227	120100	45071480	2685	2685	2685	2685	0
471	20241227	120000	45071480	2685	2685	2685	2685	0
472	20241227	115900	45071480	2685	2685	2685	2685	0
473	20241227	115800	45071480	2685	2685	2685	2685	1
474	20241227	115700	45068795	2655	2655	2655	2655	0
475	20241227	115600	45068795	2655	2655	2655	2655	0
476	20241227	115500	45068795	2655	2665	2665	2655	900
477	20241227	115400	42674830	2665	2680	2680	2665	100
478	20241227	115300	42406845	2675	2675	2675	2675	672
479	20241227	115200	40609245	2675	2675	2675	2675	0
480	20241227	115100	40609245	2675	2675	2675	2675	0
481	20241227	115000	40609245	2675	2675	2675	2675	1
482	20241227	114900	40606570	2660	2660	2660	2660	0
483	20241227	114800	40606570	2660	2670	2670	2660	502
484	20241227	114700	39266240	2670	2670	2670	2670	81
485	20241227	114600	39049970	2670	2670	2670	2670	0
486	20241227	114500	39049970	2670	2670	2670	2670	0
487	20241227	114400	39049970	2670	2670	2670	2670	0
488	20241227	114300	39049970	2670	2670	2670	2670	0
489	20241227	114200	39049970	2670	2670	2670	2670	0
490	20241227	114100	39049970	2670	2670	2670	2670	0
491	20241227	114000	39049970	2670	2670	2670	2670	0
492	20241227	113900	39049970	2670	2670	2670	2670	176
493	20241227	113800	38580050	2670	2670	2670	2670	0
494	20241227	113700	38580050	2670	2670	2670	2670	0
495	20241227	113600	38580050	2670	2670	2670	2670	0
496	20241227	113500	38580050	2670	2670	2670	2670	0
497	20241227	113400	38580050	2670	2670	2670	2670	0
498	20241227	113300	38580050	2670	2670	2670	2670	0
499	20241227	113200	38580050	2670	2670	2670	2670	0
500	20241227	113100	38580050	2670	2670	2670	2670	207
501	20241227	113000	38027360	2670	2670	2670	2670	149
502	20241227	112900	37629530	2665	2670	2670	2665	103
503	20241227	112800	37354535	2670	2670	2670	2670	97
504	20241227	112700	37095545	2670	2670	2670	2670	0
505	20241227	112600	37095545	2670	2670	2670	2670	0
506	20241227	112500	37095545	2670	2670	2670	2670	0
507	20241227	112400	37095545	2670	2670	2670	2670	0
508	20241227	112300	37095545	2670	2670	2670	2670	0
509	20241227	112200	37095545	2670	2670	2670	2670	0
510	20241227	112100	37095545	2670	2670	2670	2670	1
511	20241227	112000	37092875	2655	2655	2655	2655	0
512	20241227	111900	37092875	2655	2655	2655	2655	0
513	20241227	111800	37092875	2655	2655	2655	2655	0
514	20241227	111700	37092875	2655	2655	2655	2655	0
515	20241227	111600	37092875	2655	2655	2655	2655	0
516	20241227	111500	37092875	2655	2655	2655	2655	0
517	20241227	111400	37092875	2655	2655	2655	2655	0
518	20241227	111300	37092875	2655	2655	2655	2655	2
519	20241227	111200	37087565	2670	2670	2670	2670	1
520	20241227	111100	37084895	2655	2655	2655	2655	0
521	20241227	111000	37084895	2655	2660	2660	2650	429
522	20241227	110900	35943790	2660	2660	2660	2660	100
523	20241227	110800	35677790	2660	2660	2660	2660	0
524	20241227	110700	35677790	2660	2660	2660	2660	0
525	20241227	110600	35677790	2660	2660	2660	2660	58
526	20241227	110500	35523510	2660	2680	2680	2660	6
527	20241227	110400	35507470	2660	2690	2690	2660	2
528	20241227	110300	35502120	2660	2660	2660	2660	30
529	20241227	110200	35422320	2660	2660	2660	2660	253
530	20241227	110100	34749340	2660	2660	2660	2660	36
531	20241227	110000	34653580	2670	2670	2670	2670	170
532	20241227	105900	34199680	2675	2690	2695	2675	47
533	20241227	105800	34073900	2675	2675	2675	2675	0
534	20241227	105700	34073900	2675	2695	2695	2675	2
535	20241227	105600	34068530	2670	2670	2670	2670	0
536	20241227	105500	34068530	2670	2670	2670	2670	0
537	20241227	105400	34068530	2670	2670	2670	2670	0
538	20241227	105300	34068530	2670	2670	2670	2670	0
539	20241227	105200	34068530	2670	2680	2680	2670	400
540	20241227	105100	32998095	2700	2700	2700	2700	0
541	20241227	105000	32998095	2700	2700	2700	2700	1
542	20241227	104900	32995395	2680	2680	2680	2680	1
543	20241227	104800	32992715	2700	2700	2700	2700	0
544	20241227	104700	32992715	2700	2700	2700	2700	100
545	20241227	104600	32722715	2680	2680	2680	2680	96
546	20241227	104500	32465435	2705	2705	2705	2705	0
547	20241227	104400	32465435	2705	2705	2705	2705	0
548	20241227	104300	32465435	2705	2705	2705	2705	0
549	20241227	104200	32465435	2705	2705	2705	2705	0
550	20241227	104100	32465435	2705	2705	2705	2705	1
551	20241227	104000	32462730	2680	2680	2680	2680	1
552	20241227	103900	32460050	2685	2695	2700	2685	1963
553	20241227	103800	27165525	2695	2695	2695	2695	60
554	20241227	103700	27003825	2695	2695	2695	2695	1
555	20241227	103600	27001130	2685	2685	2685	2685	4
556	20241227	103500	26990390	2695	2695	2695	2695	0
557	20241227	103400	26990390	2695	2695	2695	2695	0
558	20241227	103300	26990390	2695	2690	2695	2690	5
559	20241227	103200	26976935	2695	2695	2695	2695	0
560	20241227	103100	26976935	2695	2695	2695	2695	0
561	20241227	103000	26976935	2695	2695	2695	2695	0
562	20241227	102900	26976935	2695	2680	2695	2680	137
563	20241227	102800	26609430	2685	2685	2685	2685	1
564	20241227	102700	26606745	2680	2680	2680	2680	90
565	20241227	102600	26365545	2685	2685	2685	2670	3
566	20241227	102500	26357505	2675	2675	2675	2675	3
567	20241227	102400	26349480	2685	2695	2695	2670	4
568	20241227	102300	26338755	2690	2690	2690	2690	0
569	20241227	102200	26338755	2690	2690	2690	2690	0
570	20241227	102100	26338755	2690	2690	2690	2690	0
571	20241227	102000	26338755	2690	2695	2695	2690	571
572	20241227	101900	24800935	2720	2720	2720	2720	0
573	20241227	101800	24800935	2720	2695	2720	2695	2
574	20241227	101700	24795520	2695	2695	2695	2695	0
575	20241227	101600	24795520	2695	2695	2695	2695	31
576	20241227	101500	24711975	2720	2720	2720	2720	0
577	20241227	101400	24711975	2720	2720	2720	2720	0
578	20241227	101300	24711975	2720	2720	2720	2720	0
579	20241227	101200	24711975	2720	2720	2720	2720	65
580	20241227	101100	24535175	2720	2720	2720	2720	0
581	20241227	101000	24535175	2720	2720	2720	2720	0
582	20241227	100900	24535175	2720	2720	2720	2720	0
583	20241227	100800	24535175	2720	2720	2720	2720	0
584	20241227	100700	24535175	2720	2720	2720	2720	0
585	20241227	100600	24535175	2720	2720	2720	2720	0
586	20241227	100500	24535175	2720	2720	2720	2720	0
587	20241227	100400	24535175	2720	2710	2720	2710	183
588	20241227	100300	24039235	2710	2710	2710	2710	0
589	20241227	100200	24039235	2710	2710	2710	2710	0
590	20241227	100100	24039235	2710	2710	2710	2710	971
591	20241227	100000	21407825	2710	2710	2710	2710	20
592	20241227	095900	21353625	2710	2710	2710	2710	1
593	20241227	095800	21350915	2705	2705	2705	2705	1
594	20241227	095700	21348210	2700	2700	2700	2700	1032
595	20241227	095600	18561810	2700	2700	2700	2700	0
596	20241227	095500	18561810	2700	2700	2700	2700	0
597	20241227	095400	18561810	2700	2700	2700	2700	0
598	20241227	095300	18561810	2700	2700	2700	2700	0
599	20241227	095200	18561810	2700	2680	2700	2680	35
600	20241227	095100	18467990	2700	2700	2700	2700	20
601	20241227	095000	18413990	2700	2700	2700	2700	0
602	20241227	094900	18413990	2700	2695	2700	2695	186
603	20241227	094800	17912715	2695	2695	2695	2695	0
604	20241227	094700	17912715	2695	2695	2695	2695	814
605	20241227	094600	15718985	2695	2695	2695	2695	1
606	20241227	094500	15716290	2695	2695	2695	2695	4
607	20241227	094400	15705510	2695	2680	2695	2680	32
608	20241227	094300	15619525	2680	2680	2705	2680	32
609	20241227	094200	15533515	2700	2690	2700	2690	1157
610	20241227	094100	12413515	2680	2675	2680	2675	532
611	20241227	094000	10987850	2660	2660	2660	2660	0
612	20241227	093900	10987850	2660	2660	2660	2660	35
613	20241227	093800	10894750	2655	2670	2670	2655	12
614	20241227	093700	10862725	2655	2675	2675	2655	992
615	20241227	093600	8209345	2675	2675	2675	2675	0
616	20241227	093500	8209345	2675	2675	2675	2675	0
617	20241227	093400	8209345	2675	2675	2675	2675	67
618	20241227	093300	8030120	2675	2675	2675	2675	74
619	20241227	093200	7832170	2650	2650	2650	2650	1110
620	20241227	093100	4890670	2660	2660	2660	2660	0
621	20241227	093000	4890670	2660	2660	2660	2660	0
622	20241227	092900	4890670	2660	2660	2660	2660	0
623	20241227	092800	4890670	2660	2660	2660	2660	0
624	20241227	092700	4890670	2660	2660	2660	2660	0
625	20241227	092600	4890670	2660	2660	2660	2640	197
626	20241227	092500	4367960	2660	2660	2660	2660	37
627	20241227	092400	4269540	2650	2650	2650	2650	2
628	20241227	092300	4264240	2660	2660	2660	2660	2
629	20241227	092200	4258920	2650	2650	2650	2650	2
630	20241227	092100	4253620	2660	2660	2660	2660	0
631	20241227	092000	4253620	2660	2660	2660	2660	0
632	20241227	091900	4253620	2660	2660	2660	2660	8
633	20241227	091800	4232340	2660	2660	2660	2660	0
634	20241227	091700	4232340	2660	2660	2660	2660	0
635	20241227	091600	4232340	2660	2670	2670	2660	120
636	20241227	091500	3912135	2670	2670	2670	2670	200
637	20241227	091400	3378135	2670	2670	2670	2670	0
638	20241227	091300	3378135	2670	2680	2680	2670	8
639	20241227	091200	3356735	2685	2680	2690	2680	161
640	20241227	091100	2924160	2675	2675	2675	2675	1
641	20241227	091000	2921485	2650	2690	2690	2650	2
642	20241227	090900	2916145	2690	2705	2705	2690	471
643	20241227	090800	1643395	2710	2710	2710	2705	15
644	20241227	090700	1602750	2705	2705	2705	2705	2
645	20241227	090600	1597340	2705	2715	2715	2705	87
646	20241227	090500	1361485	2715	2715	2715	2715	1
647	20241227	090400	1358770	2715	2715	2715	2715	0
648	20241227	090300	1358770	2715	2720	2720	2715	18
649	20241227	090200	1309840	2745	2745	2745	2745	5
650	20241227	090100	1296115	2745	2715	2745	2715	129
651	20241227	090000	942850	2725	2725	2725	2725	346