KissMeData/089140/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	200100	225182380	2730	2730	2730	2730	319
3	20241227	200000	225182380	2730	2730	2730	2730	0
4	20241227	195900	225182380	2730	2730	2730	2730	0
5	20241227	195800	225182380	2730	2730	2730	2730	0
6	20241227	195700	225182380	2730	2730	2730	2730	0
7	20241227	195600	225182380	2730	2730	2730	2730	0
8	20241227	195500	225182380	2730	2730	2730	2730	0
9	20241227	195400	225182380	2730	2730	2730	2730	0
10	20241227	195300	225182380	2730	2730	2730	2730	0
11	20241227	195200	225182380	2730	2730	2730	2730	0
12	20241227	195100	225182380	2730	2730	2730	2730	0
13	20241227	195000	225182380	2730	2730	2730	2730	0
14	20241227	194900	225182380	2730	2730	2730	2730	0
15	20241227	194800	225182380	2730	2730	2730	2730	0
16	20241227	194700	225182380	2730	2730	2730	2730	0
17	20241227	194600	225182380	2730	2730	2730	2730	0
18	20241227	194500	225182380	2730	2730	2730	2730	0
19	20241227	194400	225182380	2730	2730	2730	2730	0
20	20241227	194300	225182380	2730	2730	2730	2730	0
21	20241227	194200	225182380	2730	2730	2730	2730	0
22	20241227	194100	225182380	2730	2730	2730	2730	0
23	20241227	194000	225182380	2730	2730	2730	2730	0
24	20241227	193900	225182380	2730	2730	2730	2730	0
25	20241227	193800	225182380	2730	2730	2730	2730	0
26	20241227	193700	225182380	2730	2730	2730	2730	0
27	20241227	193600	225182380	2730	2730	2730	2730	0
28	20241227	193500	225182380	2730	2730	2730	2730	0
29	20241227	193400	225182380	2730	2730	2730	2730	0
30	20241227	193300	225182380	2730	2730	2730	2730	0
31	20241227	193200	225182380	2730	2730	2730	2730	0
32	20241227	193100	225182380	2730	2730	2730	2730	319
33	20241227	193000	225182380	2730	2730	2730	2730	0
34	20241227	192900	225182380	2730	2730	2730	2730	0
35	20241227	192800	225182380	2730	2730	2730	2730	0
36	20241227	192700	225182380	2730	2730	2730	2730	0
37	20241227	192600	225182380	2730	2730	2730	2730	0
38	20241227	192500	225182380	2730	2730	2730	2730	0
39	20241227	192400	225182380	2730	2730	2730	2730	0
40	20241227	192300	225182380	2730	2730	2730	2730	0
41	20241227	192200	225182380	2730	2730	2730	2730	0
42	20241227	192100	225182380	2730	2730	2730	2730	0
43	20241227	192000	225182380	2730	2730	2730	2730	0
44	20241227	191900	225182380	2730	2730	2730	2730	0
45	20241227	191800	225182380	2730	2730	2730	2730	0
46	20241227	191700	225182380	2730	2730	2730	2730	0
47	20241227	191600	225182380	2730	2730	2730	2730	0
48	20241227	191500	225182380	2730	2730	2730	2730	0
49	20241227	191400	225182380	2730	2730	2730	2730	0
50	20241227	191300	225182380	2730	2730	2730	2730	0
51	20241227	191200	225182380	2730	2730	2730	2730	0
52	20241227	191100	225182380	2730	2730	2730	2730	0
53	20241227	191000	225182380	2730	2730	2730	2730	0
54	20241227	190900	225182380	2730	2730	2730	2730	0
55	20241227	190800	225182380	2730	2730	2730	2730	0
56	20241227	190700	225182380	2730	2730	2730	2730	0
57	20241227	190600	225182380	2730	2730	2730	2730	0
58	20241227	190500	225182380	2730	2730	2730	2730	0
59	20241227	190400	225182380	2730	2730	2730	2730	0
60	20241227	190300	225182380	2730	2730	2730	2730	0
61	20241227	190200	225182380	2730	2730	2730	2730	0
62	20241227	190100	225182380	2730	2730	2730	2730	319
63	20241227	190000	225182380	2730	2730	2730	2730	0
64	20241227	185900	225182380	2730	2730	2730	2730	0
65	20241227	185800	225182380	2730	2730	2730	2730	0
66	20241227	185700	225182380	2730	2730	2730	2730	0
67	20241227	185600	225182380	2730	2730	2730	2730	0
68	20241227	185500	225182380	2730	2730	2730	2730	0
69	20241227	185400	225182380	2730	2730	2730	2730	0
70	20241227	185300	225182380	2730	2730	2730	2730	0
71	20241227	185200	225182380	2730	2730	2730	2730	0
72	20241227	185100	225182380	2730	2730	2730	2730	0
73	20241227	185000	225182380	2730	2730	2730	2730	0
74	20241227	184900	225182380	2730	2730	2730	2730	0
75	20241227	184800	225182380	2730	2730	2730	2730	0
76	20241227	184700	225182380	2730	2730	2730	2730	0
77	20241227	184600	225182380	2730	2730	2730	2730	0
78	20241227	184500	225182380	2730	2730	2730	2730	0
79	20241227	184400	225182380	2730	2730	2730	2730	0
80	20241227	184300	225182380	2730	2730	2730	2730	0
81	20241227	184200	225182380	2730	2730	2730	2730	0
82	20241227	184100	225182380	2730	2730	2730	2730	0
83	20241227	184000	225182380	2730	2730	2730	2730	0
84	20241227	183900	225182380	2730	2730	2730	2730	0
85	20241227	183800	225182380	2730	2730	2730	2730	0
86	20241227	183700	225182380	2730	2730	2730	2730	0
87	20241227	183600	225182380	2730	2730	2730	2730	0
88	20241227	183500	225182380	2730	2730	2730	2730	0
89	20241227	183400	225182380	2730	2730	2730	2730	0
90	20241227	183300	225182380	2730	2730	2730	2730	0
91	20241227	183200	225182380	2730	2730	2730	2730	0
92	20241227	183100	225182380	2730	2730	2730	2730	319
93	20241227	183000	225182380	2730	2730	2730	2730	0
94	20241227	182900	225182380	2730	2730	2730	2730	0
95	20241227	182800	225182380	2730	2730	2730	2730	0
96	20241227	182700	225182380	2730	2730	2730	2730	0
97	20241227	182600	225182380	2730	2730	2730	2730	0
98	20241227	182500	225182380	2730	2730	2730	2730	0
99	20241227	182400	225182380	2730	2730	2730	2730	0
100	20241227	182300	225182380	2730	2730	2730	2730	0
101	20241227	182200	225182380	2730	2730	2730	2730	0
102	20241227	182100	225182380	2730	2730	2730	2730	0
103	20241227	182000	225182380	2730	2730	2730	2730	0
104	20241227	181900	225182380	2730	2730	2730	2730	0
105	20241227	181800	225182380	2730	2730	2730	2730	0
106	20241227	181700	225182380	2730	2730	2730	2730	0
107	20241227	181600	225182380	2730	2730	2730	2730	0
108	20241227	181500	225182380	2730	2730	2730	2730	0
109	20241227	181400	225182380	2730	2730	2730	2730	0
110	20241227	181300	225182380	2730	2730	2730	2730	0
111	20241227	181200	225182380	2730	2730	2730	2730	0
112	20241227	181100	225182380	2730	2730	2730	2730	0
113	20241227	181000	225182380	2730	2730	2730	2730	0
114	20241227	180900	225182380	2730	2730	2730	2730	0
115	20241227	180800	225182380	2730	2730	2730	2730	0
116	20241227	180700	225182380	2730	2730	2730	2730	0
117	20241227	180600	225182380	2730	2730	2730	2730	0
118	20241227	180500	225182380	2730	2730	2730	2730	0
119	20241227	180400	225182380	2730	2730	2730	2730	0
120	20241227	180300	225182380	2730	2730	2730	2730	0
121	20241227	180200	225182380	2730	2730	2730	2730	0
122	20241227	180100	225182380	2730	2730	2730	2730	319
123	20241227	180000	225182380	2730	2730	2730	2730	0
124	20241227	175900	225182380	2730	2730	2730	2730	0
125	20241227	175800	225182380	2730	2730	2730	2730	0
126	20241227	175700	225182380	2730	2730	2730	2730	0
127	20241227	175600	225182380	2730	2730	2730	2730	0
128	20241227	175500	225182380	2730	2730	2730	2730	0
129	20241227	175400	225182380	2730	2730	2730	2730	0
130	20241227	175300	225182380	2730	2730	2730	2730	0
131	20241227	175200	225182380	2730	2730	2730	2730	0
132	20241227	175100	225182380	2730	2730	2730	2730	0
133	20241227	175000	225182380	2730	2730	2730	2730	0
134	20241227	174900	225182380	2730	2730	2730	2730	0
135	20241227	174800	225182380	2730	2730	2730	2730	0
136	20241227	174700	225182380	2730	2730	2730	2730	0
137	20241227	174600	225182380	2730	2730	2730	2730	0
138	20241227	174500	225182380	2730	2730	2730	2730	0
139	20241227	174400	225182380	2730	2730	2730	2730	0
140	20241227	174300	225182380	2730	2730	2730	2730	0
141	20241227	174200	225182380	2730	2730	2730	2730	0
142	20241227	174100	225182380	2730	2730	2730	2730	0
143	20241227	174000	225182380	2730	2730	2730	2730	0
144	20241227	173900	225182380	2730	2730	2730	2730	0
145	20241227	173800	225182380	2730	2730	2730	2730	0
146	20241227	173700	225182380	2730	2730	2730	2730	0
147	20241227	173600	225182380	2730	2730	2730	2730	0
148	20241227	173500	225182380	2730	2730	2730	2730	0
149	20241227	173400	225182380	2730	2730	2730	2730	0
150	20241227	173300	225182380	2730	2730	2730	2730	0
151	20241227	173200	225182380	2730	2730	2730	2730	0
152	20241227	173100	225182380	2730	2730	2730	2730	319
153	20241227	173000	225182380	2730	2730	2730	2730	0
154	20241227	172900	225182380	2730	2730	2730	2730	0
155	20241227	172800	225182380	2730	2730	2730	2730	0
156	20241227	172700	225182380	2730	2730	2730	2730	0
157	20241227	172600	225182380	2730	2730	2730	2730	0
158	20241227	172500	225182380	2730	2730	2730	2730	0
159	20241227	172400	225182380	2730	2730	2730	2730	0
160	20241227	172300	225182380	2730	2730	2730	2730	0
161	20241227	172200	225182380	2730	2730	2730	2730	0
162	20241227	172100	225182380	2730	2730	2730	2730	0
163	20241227	172000	225182380	2730	2730	2730	2730	0
164	20241227	171900	225182380	2730	2730	2730	2730	0
165	20241227	171800	225182380	2730	2730	2730	2730	0
166	20241227	171700	225182380	2730	2730	2730	2730	0
167	20241227	171600	225182380	2730	2730	2730	2730	0
168	20241227	171500	225182380	2730	2730	2730	2730	0
169	20241227	171400	225182380	2730	2730	2730	2730	0
170	20241227	171300	225182380	2730	2730	2730	2730	0
171	20241227	171200	225182380	2730	2730	2730	2730	0
172	20241227	171100	225182380	2730	2730	2730	2730	0
173	20241227	171000	225182380	2730	2730	2730	2730	0
174	20241227	170900	225182380	2730	2730	2730	2730	0
175	20241227	170800	225182380	2730	2730	2730	2730	0
176	20241227	170700	225182380	2730	2730	2730	2730	0
177	20241227	170600	225182380	2730	2730	2730	2730	0
178	20241227	170500	225182380	2730	2730	2730	2730	0
179	20241227	170400	225182380	2730	2730	2730	2730	0
180	20241227	170300	225182380	2730	2730	2730	2730	0
181	20241227	170200	225182380	2730	2730	2730	2730	0
182	20241227	170100	225182380	2730	2730	2730	2730	319
183	20241227	170000	225182380	2730	2730	2730	2730	0
184	20241227	165900	225182380	2730	2730	2730	2730	0
185	20241227	165800	225182380	2730	2730	2730	2730	0
186	20241227	165700	225182380	2730	2730	2730	2730	0
187	20241227	165600	225182380	2730	2730	2730	2730	0
188	20241227	165500	225182380	2730	2730	2730	2730	0
189	20241227	165400	225182380	2730	2730	2730	2730	0
190	20241227	165300	225182380	2730	2730	2730	2730	0
191	20241227	165200	225182380	2730	2730	2730	2730	0
192	20241227	165100	225182380	2730	2730	2730	2730	0
193	20241227	165000	225182380	2730	2730	2730	2730	0
194	20241227	164900	225182380	2730	2730	2730	2730	0
195	20241227	164800	225182380	2730	2730	2730	2730	0
196	20241227	164700	225182380	2730	2730	2730	2730	0
197	20241227	164600	225182380	2730	2730	2730	2730	0
198	20241227	164500	225182380	2730	2730	2730	2730	0
199	20241227	164400	225182380	2730	2730	2730	2730	0
200	20241227	164300	225182380	2730	2730	2730	2730	0
201	20241227	164200	225182380	2730	2730	2730	2730	0
202	20241227	164100	225182380	2730	2730	2730	2730	0
203	20241227	164000	225182380	2730	2730	2730	2730	0
204	20241227	163900	225182380	2730	2730	2730	2730	0
205	20241227	163800	225182380	2730	2730	2730	2730	0
206	20241227	163700	225182380	2730	2730	2730	2730	0
207	20241227	163600	225182380	2730	2730	2730	2730	0
208	20241227	163500	225182380	2730	2730	2730	2730	0
209	20241227	163400	225182380	2730	2730	2730	2730	0
210	20241227	163300	225182380	2730	2730	2730	2730	0
211	20241227	163200	225182380	2730	2730	2730	2730	0
212	20241227	163100	225182380	2730	2730	2730	2730	319
213	20241227	163000	225182380	2730	2730	2730	2730	0
214	20241227	162900	225182380	2730	2730	2730	2730	0
215	20241227	162800	225182380	2730	2730	2730	2730	0
216	20241227	162700	225182380	2730	2730	2730	2730	0
217	20241227	162600	225182380	2730	2730	2730	2730	0
218	20241227	162500	225182380	2730	2730	2730	2730	0
219	20241227	162400	225182380	2730	2730	2730	2730	0
220	20241227	162300	225182380	2730	2730	2730	2730	0
221	20241227	162200	225182380	2730	2730	2730	2730	0
222	20241227	162100	225182380	2730	2730	2730	2730	0
223	20241227	162000	225182380	2730	2730	2730	2730	0
224	20241227	161900	225182380	2730	2730	2730	2730	0
225	20241227	161800	225182380	2730	2730	2730	2730	0
226	20241227	161700	225182380	2730	2730	2730	2730	0
227	20241227	161600	225182380	2730	2730	2730	2730	0
228	20241227	161500	225182380	2730	2730	2730	2730	0
229	20241227	161400	225182380	2730	2730	2730	2730	0
230	20241227	161300	225182380	2730	2730	2730	2730	0
231	20241227	161200	225182380	2730	2730	2730	2730	0
232	20241227	161100	225182380	2730	2730	2730	2730	0
233	20241227	161000	225182380	2730	2730	2730	2730	0
234	20241227	160900	225182380	2730	2730	2730	2730	0
235	20241227	160800	225182380	2730	2730	2730	2730	0
236	20241227	160700	225182380	2730	2730	2730	2730	0
237	20241227	160600	225182380	2730	2730	2730	2730	0
238	20241227	160500	225182380	2730	2730	2730	2730	0
239	20241227	160400	225182380	2730	2730	2730	2730	0
240	20241227	160300	225182380	2730	2730	2730	2730	0
241	20241227	160200	225182380	2730	2730	2730	2730	0
242	20241227	160100	225182380	2730	2730	2730	2730	319
243	20241227	160000	225182380	2730	2730	2730	2730	0
244	20241227	155900	225182380	2730	2730	2730	2730	0
245	20241227	155800	225182380	2730	2730	2730	2730	0
246	20241227	155700	225182380	2730	2730	2730	2730	0
247	20241227	155600	225182380	2730	2730	2730	2730	0
248	20241227	155500	225182380	2730	2730	2730	2730	0
249	20241227	155400	225182380	2730	2730	2730	2730	0
250	20241227	155300	225182380	2730	2730	2730	2730	0
251	20241227	155200	225182380	2730	2730	2730	2730	0
252	20241227	155100	225182380	2730	2730	2730	2730	0
253	20241227	155000	225182380	2730	2730	2730	2730	0
254	20241227	154900	225182380	2730	2730	2730	2730	0
255	20241227	154800	225182380	2730	2730	2730	2730	0
256	20241227	154700	225182380	2730	2730	2730	2730	0
257	20241227	154600	225182380	2730	2730	2730	2730	0
258	20241227	154500	225182380	2730	2730	2730	2730	0
259	20241227	154400	225182380	2730	2730	2730	2730	0
260	20241227	154300	225182380	2730	2730	2730	2730	0
261	20241227	154200	225182380	2730	2730	2730	2730	0
262	20241227	154100	225182380	2730	2730	2730	2730	0
263	20241227	154000	225182380	2730	2730	2730	2730	0
264	20241227	153900	225182380	2730	2730	2730	2730	0
265	20241227	153800	225182380	2730	2730	2730	2730	0
266	20241227	153700	225182380	2730	2730	2730	2730	0
267	20241227	153600	225182380	2730	2730	2730	2730	0
268	20241227	153500	225182380	2730	2730	2730	2730	0
269	20241227	153400	225182380	2730	2730	2730	2730	0
270	20241227	153300	225182380	2730	2730	2730	2730	0
271	20241227	153200	225182380	2730	2730	2730	2730	0
272	20241227	153100	225182380	2730	2730	2730	2730	319
273	20241227	153000	225182380	2730	2730	2730	2730	319
274	20241227	152900	224311510	2750	2750	2750	2750	0
275	20241227	152800	224311510	2750	2750	2750	2750	0
276	20241227	152700	224311510	2750	2750	2750	2750	0
277	20241227	152600	224311510	2750	2750	2750	2750	0
278	20241227	152500	224311510	2750	2750	2750	2750	0
279	20241227	152400	224311510	2750	2750	2750	2750	0
280	20241227	152300	224311510	2750	2750	2750	2750	0
281	20241227	152200	224311510	2750	2750	2750	2750	0
282	20241227	152100	224311510	2750	2750	2750	2750	0
283	20241227	152000	224311510	2750	2750	2750	2750	0
284	20241227	151900	224311510	2750	2730	2750	2730	79
285	20241227	151800	224095820	2730	2750	2750	2730	186
286	20241227	151700	223585640	2745	2745	2745	2745	300
287	20241227	151600	222762140	2745	2735	2745	2735	1110
288	20241227	151500	219725755	2735	2735	2735	2735	5
289	20241227	151400	219712080	2740	2740	2740	2740	0
290	20241227	151300	219712080	2740	2740	2740	2740	0
291	20241227	151200	219712080	2740	2740	2740	2740	0
292	20241227	151100	219712080	2740	2735	2740	2735	54
293	20241227	151000	219564385	2735	2735	2735	2735	0
294	20241227	150900	219564385	2735	2735	2735	2735	0
295	20241227	150800	219564385	2735	2735	2735	2735	47
296	20241227	150700	219435840	2735	2735	2735	2735	406
297	20241227	150600	218325430	2740	2740	2740	2740	0
298	20241227	150500	218325430	2740	2740	2740	2740	0
299	20241227	150400	218325430	2740	2740	2740	2740	0
300	20241227	150300	218325430	2740	2740	2740	2740	3
301	20241227	150200	218317210	2725	2725	2725	2725	150
302	20241227	150100	217908460	2725	2735	2735	2725	502
303	20241227	150000	216535570	2735	2735	2735	2735	0
304	20241227	145900	216535570	2735	2735	2735	2735	0
305	20241227	145800	216535570	2735	2735	2735	2735	1
306	20241227	145700	216532835	2730	2730	2730	2730	0
307	20241227	145600	216532835	2730	2725	2730	2725	830
308	20241227	145500	214271080	2720	2720	2720	2720	536
309	20241227	145400	212813160	2730	2730	2730	2730	0
310	20241227	145300	212813160	2730	2730	2730	2730	0
311	20241227	145200	212813160	2730	2730	2730	2730	0
312	20241227	145100	212813160	2730	2730	2730	2730	0
313	20241227	145000	212813160	2730	2730	2730	2730	100
314	20241227	144900	212540160	2745	2730	2745	2720	210
315	20241227	144800	211965515	2730	2730	2730	2730	0
316	20241227	144700	211965515	2730	2730	2730	2730	11
317	20241227	144600	211935485	2730	2730	2730	2730	0
318	20241227	144500	211935485	2730	2735	2735	2730	72
319	20241227	144400	211738575	2745	2745	2745	2745	0
320	20241227	144300	211738575	2745	2745	2745	2745	0
321	20241227	144200	211738575	2745	2745	2745	2745	0
322	20241227	144100	211738575	2745	2745	2745	2745	0
323	20241227	144000	211738575	2745	2745	2745	2745	0
324	20241227	143900	211738575	2745	2740	2745	2740	2
325	20241227	143800	211733090	2740	2740	2740	2740	0
326	20241227	143700	211733090	2740	2740	2740	2740	0
327	20241227	143600	211733090	2740	2740	2740	2740	0
328	20241227	143500	211733090	2740	2740	2740	2740	0
329	20241227	143400	211733090	2740	2740	2740	2740	50
330	20241227	143300	211596090	2740	2740	2740	2740	0
331	20241227	143200	211596090	2740	2740	2740	2740	100
332	20241227	143100	211322090	2740	2740	2740	2740	100
333	20241227	143000	211048090	2735	2735	2735	2735	100
334	20241227	142900	210774590	2735	2735	2735	2735	0
335	20241227	142800	210774590	2735	2735	2735	2735	0
336	20241227	142700	210774590	2735	2735	2735	2735	0
337	20241227	142600	210774590	2735	2735	2735	2735	0
338	20241227	142500	210774590	2735	2710	2735	2710	2
339	20241227	142400	210769145	2710	2710	2710	2710	200
340	20241227	142300	210227145	2735	2735	2735	2735	0
341	20241227	142200	210227145	2735	2735	2735	2735	0
342	20241227	142100	210227145	2735	2735	2735	2735	0
343	20241227	142000	210227145	2735	2735	2735	2735	66
344	20241227	141900	210046635	2735	2735	2735	2735	0
345	20241227	141800	210046635	2735	2735	2735	2735	0
346	20241227	141700	210046635	2735	2735	2735	2735	10
347	20241227	141600	210019285	2735	2735	2735	2735	0
348	20241227	141500	210019285	2735	2735	2735	2735	0
349	20241227	141400	210019285	2735	2735	2735	2735	300
350	20241227	141300	209198785	2735	2735	2735	2735	0
351	20241227	141200	209198785	2735	2725	2735	2725	4
352	20241227	141100	209187860	2700	2735	2735	2700	1841
353	20241227	141000	204211120	2715	2725	2725	2715	1000
354	20241227	140900	201491620	2725	2725	2725	2725	59
355	20241227	140800	201330845	2730	2730	2730	2730	0
356	20241227	140700	201330845	2730	2730	2730	2730	1
357	20241227	140600	201328115	2730	2730	2730	2730	0
358	20241227	140500	201328115	2730	2730	2730	2730	0
359	20241227	140400	201328115	2730	2730	2730	2730	0
360	20241227	140300	201328115	2730	2730	2730	2730	24
361	20241227	140200	201262595	2730	2730	2730	2730	0
362	20241227	140100	201262595	2730	2730	2730	2730	0
363	20241227	140000	201262595	2730	2730	2730	2730	400
364	20241227	135900	200170595	2730	2730	2730	2730	0
365	20241227	135800	200170595	2730	2730	2730	2730	0
366	20241227	135700	200170595	2730	2730	2730	2730	0
367	20241227	135600	200170595	2730	2730	2730	2730	0
368	20241227	135500	200170595	2730	2730	2730	2730	0
369	20241227	135400	200170595	2730	2730	2730	2730	0
370	20241227	135300	200170595	2730	2730	2730	2730	0
371	20241227	135200	200170595	2730	2730	2730	2730	0
372	20241227	135100	200170595	2730	2730	2730	2730	0
373	20241227	135000	200170595	2730	2730	2730	2730	0
374	20241227	134900	200170595	2730	2730	2730	2730	0
375	20241227	134800	200170595	2730	2730	2730	2730	0
376	20241227	134700	200170595	2730	2730	2730	2730	0
377	20241227	134600	200170595	2730	2730	2730	2730	0
378	20241227	134500	200170595	2730	2730	2730	2730	0
379	20241227	134400	200170595	2730	2730	2730	2730	0
380	20241227	134300	200170595	2730	2730	2730	2730	10
381	20241227	134200	200143295	2735	2735	2735	2735	1
382	20241227	134100	200140560	2720	2720	2720	2720	0
383	20241227	134000	200140560	2720	2720	2720	2720	0
384	20241227	133900	200140560	2720	2720	2720	2720	0
385	20241227	133800	200140560	2720	2720	2720	2720	0
386	20241227	133700	200140560	2720	2720	2720	2720	29
387	20241227	133600	200061680	2735	2735	2735	2735	0
388	20241227	133500	200061680	2735	2730	2735	2730	900
389	20241227	133400	197601130	2735	2735	2735	2735	0
390	20241227	133300	197601130	2735	2735	2735	2735	0
391	20241227	133200	197601130	2735	2735	2735	2735	0
392	20241227	133100	197601130	2735	2735	2735	2735	0
393	20241227	133000	197601130	2735	2735	2735	2735	0
394	20241227	132900	197601130	2735	2735	2735	2735	0
395	20241227	132800	197601130	2735	2735	2735	2735	0
396	20241227	132700	197601130	2735	2735	2735	2735	5
397	20241227	132600	197587455	2735	2735	2735	2735	0
398	20241227	132500	197587455	2735	2735	2735	2735	0
399	20241227	132400	197587455	2735	2710	2735	2710	2
400	20241227	132300	197582010	2710	2710	2710	2710	0
401	20241227	132200	197582010	2710	2710	2710	2710	0
402	20241227	132100	197582010	2710	2710	2710	2710	368
403	20241227	132000	196584730	2735	2735	2735	2735	1
404	20241227	131900	196581995	2735	2735	2735	2735	0
405	20241227	131800	196581995	2735	2735	2735	2735	0
406	20241227	131700	196581995	2735	2735	2735	2735	0
407	20241227	131600	196581995	2735	2735	2735	2735	0
408	20241227	131500	196581995	2735	2735	2735	2735	0
409	20241227	131400	196581995	2735	2735	2735	2735	0
410	20241227	131300	196581995	2735	2735	2735	2735	0
411	20241227	131200	196581995	2735	2735	2735	2735	0
412	20241227	131100	196581995	2735	2735	2735	2735	0
413	20241227	131000	196581995	2735	2735	2735	2735	0
414	20241227	130900	196581995	2735	2715	2735	2715	101
415	20241227	130800	196307760	2735	2735	2735	2735	0
416	20241227	130700	196307760	2735	2735	2735	2735	0
417	20241227	130600	196307760	2735	2735	2735	2735	0
418	20241227	130500	196307760	2735	2735	2735	2735	0
419	20241227	130400	196307760	2735	2735	2735	2735	0
420	20241227	130300	196307760	2735	2735	2735	2735	0
421	20241227	130200	196307760	2735	2735	2735	2735	36
422	20241227	130100	196209300	2735	2735	2735	2735	0
423	20241227	130000	196209300	2735	2735	2735	2735	1
424	20241227	125900	196206565	2720	2720	2720	2720	0
425	20241227	125800	196206565	2720	2720	2720	2720	0
426	20241227	125700	196206565	2720	2720	2720	2720	0
427	20241227	125600	196206565	2720	2720	2720	2720	74
428	20241227	125500	196005285	2720	2720	2720	2720	0
429	20241227	125400	196005285	2720	2720	2720	2720	0
430	20241227	125300	196005285	2720	2720	2720	2720	0
431	20241227	125200	196005285	2720	2720	2720	2720	0
432	20241227	125100	196005285	2720	2720	2720	2720	0
433	20241227	125000	196005285	2720	2720	2720	2720	0
434	20241227	124900	196005285	2720	2720	2720	2720	1090
435	20241227	124800	193040485	2720	2720	2720	2720	26
436	20241227	124700	192969765	2710	2710	2710	2710	0
437	20241227	124600	192969765	2710	2710	2710	2710	0
438	20241227	124500	192969765	2710	2710	2710	2710	30
439	20241227	124400	192888465	2720	2720	2720	2720	1
440	20241227	124300	192885745	2710	2710	2710	2710	0
441	20241227	124200	192885745	2710	2710	2710	2710	0
442	20241227	124100	192885745	2710	2710	2710	2710	164
443	20241227	124000	192441305	2715	2715	2715	2715	0
444	20241227	123900	192441305	2715	2715	2715	2715	0
445	20241227	123800	192441305	2715	2720	2720	2715	112
446	20241227	123700	192136870	2720	2725	2725	2720	325
447	20241227	123600	191252245	2725	2725	2725	2725	0
448	20241227	123500	191252245	2725	2725	2725	2725	700
449	20241227	123400	189344745	2730	2735	2735	2730	361
450	20241227	123300	188358715	2750	2740	2750	2740	103
451	20241227	123200	188075980	2735	2735	2735	2735	0
452	20241227	123100	188075980	2735	2735	2735	2735	0
453	20241227	123000	188075980	2735	2735	2735	2735	291
454	20241227	122900	187280095	2735	2735	2735	2735	0
455	20241227	122800	187280095	2735	2735	2735	2735	0
456	20241227	122700	187280095	2735	2735	2735	2735	1
457	20241227	122600	187277360	2730	2725	2730	2725	245
458	20241227	122500	186608810	2720	2720	2720	2720	10
459	20241227	122400	186581610	2720	2720	2720	2720	40
460	20241227	122300	186472810	2725	2725	2725	2725	0
461	20241227	122200	186472810	2725	2720	2725	2720	3
462	20241227	122100	186464640	2715	2715	2715	2715	10
463	20241227	122000	186437490	2715	2715	2715	2715	0
464	20241227	121900	186437490	2715	2715	2715	2715	87
465	20241227	121800	186201285	2715	2715	2715	2715	41
466	20241227	121700	186089970	2730	2720	2730	2720	8
467	20241227	121600	186068190	2730	2710	2730	2710	135
468	20241227	121500	185702270	2715	2715	2715	2715	111
469	20241227	121400	185400905	2720	2730	2730	2720	31
470	20241227	121300	185316375	2730	2715	2730	2715	58
471	20241227	121200	185158680	2715	2715	2715	2715	1
472	20241227	121100	185155965	2705	2710	2715	2705	60
473	20241227	121000	184993315	2710	2710	2710	2710	150
474	20241227	120900	184586815	2695	2695	2695	2695	0
475	20241227	120800	184586815	2695	2695	2695	2695	0
476	20241227	120700	184586815	2695	2695	2695	2695	3
477	20241227	120600	184578730	2710	2710	2710	2710	6
478	20241227	120500	184562470	2710	2705	2710	2705	210
479	20241227	120400	183994370	2700	2700	2700	2700	0
480	20241227	120300	183994370	2700	2700	2700	2700	103
481	20241227	120200	183716270	2700	2700	2700	2700	67
482	20241227	120100	183535370	2705	2705	2705	2705	0
483	20241227	120000	183535370	2705	2705	2705	2705	0
484	20241227	115900	183535370	2705	2705	2705	2705	225
485	20241227	115800	182926745	2710	2705	2710	2705	22
486	20241227	115700	182867230	2710	2710	2710	2710	0
487	20241227	115600	182867230	2710	2705	2710	2705	43
488	20241227	115500	182750910	2705	2705	2705	2705	1
489	20241227	115400	182748205	2700	2700	2700	2700	115
490	20241227	115300	182437705	2705	2705	2705	2705	0
491	20241227	115200	182437705	2705	2695	2705	2695	3
492	20241227	115100	182429600	2685	2685	2685	2685	0
493	20241227	115000	182429600	2685	2685	2685	2685	0
494	20241227	114900	182429600	2685	2685	2685	2685	0
495	20241227	114800	182429600	2685	2685	2685	2685	0
496	20241227	114700	182429600	2685	2685	2685	2685	0
497	20241227	114600	182429600	2685	2685	2685	2685	0
498	20241227	114500	182429600	2685	2685	2685	2685	0
499	20241227	114400	182429600	2685	2685	2685	2685	0
500	20241227	114300	182429600	2685	2685	2685	2685	1
501	20241227	114200	182426915	2710	2695	2710	2685	457
502	20241227	114100	181194510	2695	2695	2695	2695	50
503	20241227	114000	181059760	2695	2695	2695	2695	402
504	20241227	113900	179976370	2680	2680	2680	2680	0
505	20241227	113800	179976370	2680	2680	2680	2680	0
506	20241227	113700	179976370	2680	2680	2680	2680	0
507	20241227	113600	179976370	2680	2685	2685	2675	688
508	20241227	113500	178134150	2695	2695	2695	2695	1
509	20241227	113400	178131455	2685	2685	2685	2685	1
510	20241227	113300	178128770	2680	2680	2680	2680	0
511	20241227	113200	178128770	2680	2680	2680	2680	44
512	20241227	113100	178010850	2695	2695	2695	2695	0
513	20241227	113000	178010850	2695	2695	2695	2695	11
514	20241227	112900	177981205	2680	2680	2680	2680	0
515	20241227	112800	177981205	2680	2685	2685	2680	250
516	20241227	112700	177310955	2685	2685	2685	2685	5
517	20241227	112600	177297530	2685	2690	2690	2685	163
518	20241227	112500	176859680	2690	2695	2695	2690	2168
519	20241227	112400	171019420	2695	2695	2695	2695	0
520	20241227	112300	171019420	2695	2700	2700	2695	1261
521	20241227	112200	167614725	2705	2705	2705	2705	0
522	20241227	112100	167614725	2705	2710	2710	2705	200
523	20241227	112000	167073225	2715	2715	2715	2715	0
524	20241227	111900	167073225	2715	2715	2715	2715	0
525	20241227	111800	167073225	2715	2710	2715	2710	67
526	20241227	111700	166891650	2715	2710	2715	2710	393
527	20241227	111600	165825910	2710	2710	2710	2705	80
528	20241227	111500	165609355	2710	2710	2710	2710	10
529	20241227	111400	165582255	2710	2710	2710	2710	23
530	20241227	111300	165519925	2705	2710	2710	2705	11
531	20241227	111200	165490165	2700	2700	2700	2700	0
532	20241227	111100	165490165	2700	2700	2700	2700	1
533	20241227	111000	165487465	2700	2700	2700	2700	1002
534	20241227	110900	162782065	2700	2700	2700	2700	1211
535	20241227	110800	159512365	2700	2710	2710	2700	200
536	20241227	110700	158971365	2705	2705	2705	2705	817
537	20241227	110600	156761380	2710	2710	2710	2710	0
538	20241227	110500	156761380	2710	2705	2710	2705	31
539	20241227	110400	156677520	2705	2705	2705	2705	344
540	20241227	110300	155747000	2705	2705	2705	2705	110
541	20241227	110200	155449450	2705	2705	2705	2705	137
542	20241227	110100	155078865	2705	2705	2705	2705	110
543	20241227	110000	154781315	2695	2705	2705	2695	1288
544	20241227	105900	151302850	2705	2705	2705	2705	1000
545	20241227	105800	148597850	2705	2705	2705	2705	0
546	20241227	105700	148597850	2705	2705	2705	2705	1
547	20241227	105600	148595145	2705	2705	2705	2705	40
548	20241227	105500	148486945	2705	2705	2705	2705	1
549	20241227	105400	148484240	2705	2705	2705	2705	0
550	20241227	105300	148484240	2705	2705	2705	2705	0
551	20241227	105200	148484240	2705	2730	2730	2705	1200
552	20241227	105100	145230655	2730	2720	2730	2720	202
553	20241227	105000	144679215	2720	2725	2725	2720	196
554	20241227	104900	144145585	2730	2730	2730	2730	0
555	20241227	104800	144145585	2730	2730	2730	2725	6
556	20241227	104700	144129215	2725	2725	2725	2725	347
557	20241227	104600	143183640	2725	2725	2725	2725	0
558	20241227	104500	143183640	2725	2725	2725	2725	1
559	20241227	104400	143180915	2715	2715	2720	2715	575
560	20241227	104300	141619740	2715	2720	2720	2710	1414
561	20241227	104200	137784585	2715	2720	2720	2715	317
562	20241227	104100	136923885	2730	2730	2730	2730	1
563	20241227	104000	136921155	2715	2715	2715	2715	0
564	20241227	103900	136921155	2715	2715	2715	2715	123
565	20241227	103800	136587210	2715	2715	2715	2715	370
566	20241227	103700	135582660	2720	2725	2725	2720	315
567	20241227	103600	134725850	2725	2725	2725	2725	0
568	20241227	103500	134725850	2725	2725	2725	2725	0
569	20241227	103400	134725850	2725	2725	2725	2725	0
570	20241227	103300	134725850	2725	2725	2725	2725	0
571	20241227	103200	134725850	2725	2725	2725	2725	1000
572	20241227	103100	132000850	2725	2725	2725	2725	0
573	20241227	103000	132000850	2725	2725	2725	2725	105
574	20241227	102900	131714725	2745	2745	2745	2745	0
575	20241227	102800	131714725	2745	2745	2745	2745	1
576	20241227	102700	131711980	2745	2745	2745	2745	0
577	20241227	102600	131711980	2745	2745	2745	2745	1
578	20241227	102500	131709235	2730	2750	2750	2730	4861
579	20241227	102400	118391135	2730	2740	2760	2730	212
580	20241227	102300	117808180	2735	2735	2735	2735	53
581	20241227	102200	117663225	2740	2740	2740	2740	0
582	20241227	102100	117663225	2740	2740	2740	2740	38
583	20241227	102000	117559105	2740	2740	2740	2740	0
584	20241227	101900	117559105	2740	2740	2740	2740	0
585	20241227	101800	117559105	2740	2740	2740	2740	0
586	20241227	101700	117559105	2740	2740	2740	2740	0
587	20241227	101600	117559105	2740	2740	2740	2740	0
588	20241227	101500	117559105	2740	2760	2760	2740	34
589	20241227	101400	117465885	2760	2760	2760	2760	1
590	20241227	101300	117463125	2760	2760	2760	2760	1
591	20241227	101200	117460365	2745	2755	2755	2745	89
592	20241227	101100	117215685	2770	2755	2770	2755	31
593	20241227	101000	117130265	2755	2770	2770	2755	936
594	20241227	100900	114551065	2765	2750	2765	2745	739
595	20241227	100800	112509145	2750	2750	2750	2750	9
596	20241227	100700	112484395	2750	2730	2750	2730	5161
597	20241227	100600	98386105	2730	2730	2730	2730	0
598	20241227	100500	98386105	2730	2730	2730	2730	548
599	20241227	100400	96890065	2720	2720	2720	2720	0
600	20241227	100300	96890065	2720	2720	2720	2720	1
601	20241227	100200	96887345	2720	2720	2720	2720	0
602	20241227	100100	96887345	2720	2720	2720	2720	17
603	20241227	100000	96841105	2730	2730	2730	2730	0
604	20241227	095900	96841105	2730	2730	2730	2730	0
605	20241227	095800	96841105	2730	2730	2730	2730	36
606	20241227	095700	96742825	2730	2730	2730	2730	11
607	20241227	095600	96712795	2725	2725	2725	2725	176
608	20241227	095500	96233195	2720	2720	2720	2720	100
609	20241227	095400	95961195	2725	2720	2725	2720	2
610	20241227	095300	95955750	2725	2725	2725	2725	0
611	20241227	095200	95955750	2725	2720	2725	2720	7
612	20241227	095100	95936700	2725	2725	2725	2715	4
613	20241227	095000	95925820	2720	2720	2720	2720	0
614	20241227	094900	95925820	2720	2720	2720	2720	0
615	20241227	094800	95925820	2720	2720	2720	2720	1052
616	20241227	094700	93064380	2730	2730	2730	2730	0
617	20241227	094600	93064380	2730	2720	2730	2720	361
618	20241227	094500	92082450	2710	2710	2710	2710	0
619	20241227	094400	92082450	2710	2720	2720	2710	109
620	20241227	094300	91786450	2720	2720	2720	2720	1
621	20241227	094200	91783730	2720	2720	2720	2720	7
622	20241227	094100	91764690	2710	2710	2710	2710	34
623	20241227	094000	91672550	2710	2710	2710	2710	517
624	20241227	093900	90271480	2710	2710	2710	2710	83
625	20241227	093800	90046550	2730	2715	2730	2715	23
626	20241227	093700	89984075	2735	2735	2735	2735	0
627	20241227	093600	89984075	2735	2735	2735	2735	6
628	20241227	093500	89967665	2735	2720	2735	2715	47
629	20241227	093400	89839980	2720	2720	2720	2720	0
630	20241227	093300	89839980	2720	2740	2740	2715	2755
631	20241227	093200	82346445	2740	2740	2740	2740	17
632	20241227	093100	82299865	2740	2735	2740	2725	77
633	20241227	093000	82089180	2735	2730	2735	2730	2
634	20241227	092900	82083715	2725	2710	2725	2710	1304
635	20241227	092800	78534560	2705	2705	2705	2705	0
636	20241227	092700	78534560	2705	2705	2705	2705	36
637	20241227	092600	78437180	2705	2705	2705	2705	0
638	20241227	092500	78437180	2705	2705	2705	2705	0
639	20241227	092400	78437180	2705	2705	2710	2700	3292
640	20241227	092300	69544195	2720	2720	2720	2705	3075
641	20241227	092200	61217975	2735	2725	2735	2710	1216
642	20241227	092100	57913970	2725	2735	2735	2725	3
643	20241227	092000	57905785	2735	2725	2750	2725	1307
644	20241227	091900	54318940	2730	2745	2750	2720	1694
645	20241227	091800	49704005	2730	2750	2750	2715	3003
646	20241227	091700	41507890	2755	2755	2755	2755	0
647	20241227	091600	41507890	2755	2745	2755	2730	1195
648	20241227	091500	38242605	2745	2745	2745	2740	19
649	20241227	091400	38190515	2755	2755	2755	2755	0
650	20241227	091300	38190515	2755	2745	2755	2745	26
651	20241227	091200	38119115	2755	2755	2755	2745	334
652	20241227	091100	37200370	2755	2740	2755	2740	242
653	20241227	091000	36537265	2745	2730	2745	2710	2114
654	20241227	090900	30802590	2740	2750	2750	2740	571
655	20241227	090800	29233730	2750	2750	2750	2750	20
656	20241227	090700	29178730	2750	2765	2765	2710	1668
657	20241227	090600	24635595	2765	2765	2765	2765	1
658	20241227	090500	24632830	2765	2750	2765	2745	75
659	20241227	090400	24426930	2770	2770	2770	2770	1
660	20241227	090300	24424160	2765	2765	2765	2765	307
661	20241227	090200	23575305	2765	2765	2765	2765	1
662	20241227	090100	23572540	2760	2740	2760	2705	5133
663	20241227	090000	9581885	2755	2705	2780	2705	3532