KissMeData/261200/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	205800	164035440	5890	5890	5890	5890	801
3	20241227	205700	164035440	5890	5890	5890	5890	0
4	20241227	205600	164035440	5890	5890	5890	5890	0
5	20241227	205500	164035440	5890	5890	5890	5890	0
6	20241227	205400	164035440	5890	5890	5890	5890	0
7	20241227	205300	164035440	5890	5890	5890	5890	0
8	20241227	205200	164035440	5890	5890	5890	5890	0
9	20241227	205100	164035440	5890	5890	5890	5890	0
10	20241227	205000	164035440	5890	5890	5890	5890	0
11	20241227	204900	164035440	5890	5890	5890	5890	0
12	20241227	204800	164035440	5890	5890	5890	5890	0
13	20241227	204700	164035440	5890	5890	5890	5890	0
14	20241227	204600	164035440	5890	5890	5890	5890	0
15	20241227	204500	164035440	5890	5890	5890	5890	0
16	20241227	204400	164035440	5890	5890	5890	5890	0
17	20241227	204300	164035440	5890	5890	5890	5890	0
18	20241227	204200	164035440	5890	5890	5890	5890	0
19	20241227	204100	164035440	5890	5890	5890	5890	0
20	20241227	204000	164035440	5890	5890	5890	5890	0
21	20241227	203900	164035440	5890	5890	5890	5890	0
22	20241227	203800	164035440	5890	5890	5890	5890	0
23	20241227	203700	164035440	5890	5890	5890	5890	0
24	20241227	203600	164035440	5890	5890	5890	5890	0
25	20241227	203500	164035440	5890	5890	5890	5890	0
26	20241227	203400	164035440	5890	5890	5890	5890	0
27	20241227	203300	164035440	5890	5890	5890	5890	0
28	20241227	203200	164035440	5890	5890	5890	5890	0
29	20241227	203100	164035440	5890	5890	5890	5890	0
30	20241227	203000	164035440	5890	5890	5890	5890	0
31	20241227	202900	164035440	5890	5890	5890	5890	0
32	20241227	202800	164035440	5890	5890	5890	5890	801
33	20241227	202700	164035440	5890	5890	5890	5890	0
34	20241227	202600	164035440	5890	5890	5890	5890	0
35	20241227	202500	164035440	5890	5890	5890	5890	0
36	20241227	202400	164035440	5890	5890	5890	5890	0
37	20241227	202300	164035440	5890	5890	5890	5890	0
38	20241227	202200	164035440	5890	5890	5890	5890	0
39	20241227	202100	164035440	5890	5890	5890	5890	0
40	20241227	202000	164035440	5890	5890	5890	5890	0
41	20241227	201900	164035440	5890	5890	5890	5890	0
42	20241227	201800	164035440	5890	5890	5890	5890	0
43	20241227	201700	164035440	5890	5890	5890	5890	0
44	20241227	201600	164035440	5890	5890	5890	5890	0
45	20241227	201500	164035440	5890	5890	5890	5890	0
46	20241227	201400	164035440	5890	5890	5890	5890	0
47	20241227	201300	164035440	5890	5890	5890	5890	0
48	20241227	201200	164035440	5890	5890	5890	5890	0
49	20241227	201100	164035440	5890	5890	5890	5890	0
50	20241227	201000	164035440	5890	5890	5890	5890	0
51	20241227	200900	164035440	5890	5890	5890	5890	0
52	20241227	200800	164035440	5890	5890	5890	5890	0
53	20241227	200700	164035440	5890	5890	5890	5890	0
54	20241227	200600	164035440	5890	5890	5890	5890	0
55	20241227	200500	164035440	5890	5890	5890	5890	0
56	20241227	200400	164035440	5890	5890	5890	5890	0
57	20241227	200300	164035440	5890	5890	5890	5890	0
58	20241227	200200	164035440	5890	5890	5890	5890	0
59	20241227	200100	164035440	5890	5890	5890	5890	0
60	20241227	200000	164035440	5890	5890	5890	5890	0
61	20241227	195900	164035440	5890	5890	5890	5890	0
62	20241227	195800	164035440	5890	5890	5890	5890	801
63	20241227	195700	164035440	5890	5890	5890	5890	0
64	20241227	195600	164035440	5890	5890	5890	5890	0
65	20241227	195500	164035440	5890	5890	5890	5890	0
66	20241227	195400	164035440	5890	5890	5890	5890	0
67	20241227	195300	164035440	5890	5890	5890	5890	0
68	20241227	195200	164035440	5890	5890	5890	5890	0
69	20241227	195100	164035440	5890	5890	5890	5890	0
70	20241227	195000	164035440	5890	5890	5890	5890	0
71	20241227	194900	164035440	5890	5890	5890	5890	0
72	20241227	194800	164035440	5890	5890	5890	5890	0
73	20241227	194700	164035440	5890	5890	5890	5890	0
74	20241227	194600	164035440	5890	5890	5890	5890	0
75	20241227	194500	164035440	5890	5890	5890	5890	0
76	20241227	194400	164035440	5890	5890	5890	5890	0
77	20241227	194300	164035440	5890	5890	5890	5890	0
78	20241227	194200	164035440	5890	5890	5890	5890	0
79	20241227	194100	164035440	5890	5890	5890	5890	0
80	20241227	194000	164035440	5890	5890	5890	5890	0
81	20241227	193900	164035440	5890	5890	5890	5890	0
82	20241227	193800	164035440	5890	5890	5890	5890	0
83	20241227	193700	164035440	5890	5890	5890	5890	0
84	20241227	193600	164035440	5890	5890	5890	5890	0
85	20241227	193500	164035440	5890	5890	5890	5890	0
86	20241227	193400	164035440	5890	5890	5890	5890	0
87	20241227	193300	164035440	5890	5890	5890	5890	0
88	20241227	193200	164035440	5890	5890	5890	5890	0
89	20241227	193100	164035440	5890	5890	5890	5890	0
90	20241227	193000	164035440	5890	5890	5890	5890	0
91	20241227	192900	164035440	5890	5890	5890	5890	0
92	20241227	192800	164035440	5890	5890	5890	5890	801
93	20241227	192700	164035440	5890	5890	5890	5890	0
94	20241227	192600	164035440	5890	5890	5890	5890	0
95	20241227	192500	164035440	5890	5890	5890	5890	0
96	20241227	192400	164035440	5890	5890	5890	5890	0
97	20241227	192300	164035440	5890	5890	5890	5890	0
98	20241227	192200	164035440	5890	5890	5890	5890	0
99	20241227	192100	164035440	5890	5890	5890	5890	0
100	20241227	192000	164035440	5890	5890	5890	5890	0
101	20241227	191900	164035440	5890	5890	5890	5890	0
102	20241227	191800	164035440	5890	5890	5890	5890	0
103	20241227	191700	164035440	5890	5890	5890	5890	0
104	20241227	191600	164035440	5890	5890	5890	5890	0
105	20241227	191500	164035440	5890	5890	5890	5890	0
106	20241227	191400	164035440	5890	5890	5890	5890	0
107	20241227	191300	164035440	5890	5890	5890	5890	0
108	20241227	191200	164035440	5890	5890	5890	5890	0
109	20241227	191100	164035440	5890	5890	5890	5890	0
110	20241227	191000	164035440	5890	5890	5890	5890	0
111	20241227	190900	164035440	5890	5890	5890	5890	0
112	20241227	190800	164035440	5890	5890	5890	5890	0
113	20241227	190700	164035440	5890	5890	5890	5890	0
114	20241227	190600	164035440	5890	5890	5890	5890	0
115	20241227	190500	164035440	5890	5890	5890	5890	0
116	20241227	190400	164035440	5890	5890	5890	5890	0
117	20241227	190300	164035440	5890	5890	5890	5890	0
118	20241227	190200	164035440	5890	5890	5890	5890	0
119	20241227	190100	164035440	5890	5890	5890	5890	0
120	20241227	190000	164035440	5890	5890	5890	5890	0
121	20241227	185900	164035440	5890	5890	5890	5890	0
122	20241227	185800	164035440	5890	5890	5890	5890	801
123	20241227	185700	164035440	5890	5890	5890	5890	0
124	20241227	185600	164035440	5890	5890	5890	5890	0
125	20241227	185500	164035440	5890	5890	5890	5890	0
126	20241227	185400	164035440	5890	5890	5890	5890	0
127	20241227	185300	164035440	5890	5890	5890	5890	0
128	20241227	185200	164035440	5890	5890	5890	5890	0
129	20241227	185100	164035440	5890	5890	5890	5890	0
130	20241227	185000	164035440	5890	5890	5890	5890	0
131	20241227	184900	164035440	5890	5890	5890	5890	0
132	20241227	184800	164035440	5890	5890	5890	5890	0
133	20241227	184700	164035440	5890	5890	5890	5890	0
134	20241227	184600	164035440	5890	5890	5890	5890	0
135	20241227	184500	164035440	5890	5890	5890	5890	0
136	20241227	184400	164035440	5890	5890	5890	5890	0
137	20241227	184300	164035440	5890	5890	5890	5890	0
138	20241227	184200	164035440	5890	5890	5890	5890	0
139	20241227	184100	164035440	5890	5890	5890	5890	0
140	20241227	184000	164035440	5890	5890	5890	5890	0
141	20241227	183900	164035440	5890	5890	5890	5890	0
142	20241227	183800	164035440	5890	5890	5890	5890	0
143	20241227	183700	164035440	5890	5890	5890	5890	0
144	20241227	183600	164035440	5890	5890	5890	5890	0
145	20241227	183500	164035440	5890	5890	5890	5890	0
146	20241227	183400	164035440	5890	5890	5890	5890	0
147	20241227	183300	164035440	5890	5890	5890	5890	0
148	20241227	183200	164035440	5890	5890	5890	5890	0
149	20241227	183100	164035440	5890	5890	5890	5890	0
150	20241227	183000	164035440	5890	5890	5890	5890	0
151	20241227	182900	164035440	5890	5890	5890	5890	0
152	20241227	182800	164035440	5890	5890	5890	5890	801
153	20241227	182700	164035440	5890	5890	5890	5890	0
154	20241227	182600	164035440	5890	5890	5890	5890	0
155	20241227	182500	164035440	5890	5890	5890	5890	0
156	20241227	182400	164035440	5890	5890	5890	5890	0
157	20241227	182300	164035440	5890	5890	5890	5890	0
158	20241227	182200	164035440	5890	5890	5890	5890	0
159	20241227	182100	164035440	5890	5890	5890	5890	0
160	20241227	182000	164035440	5890	5890	5890	5890	0
161	20241227	181900	164035440	5890	5890	5890	5890	0
162	20241227	181800	164035440	5890	5890	5890	5890	0
163	20241227	181700	164035440	5890	5890	5890	5890	0
164	20241227	181600	164035440	5890	5890	5890	5890	0
165	20241227	181500	164035440	5890	5890	5890	5890	0
166	20241227	181400	164035440	5890	5890	5890	5890	0
167	20241227	181300	164035440	5890	5890	5890	5890	0
168	20241227	181200	164035440	5890	5890	5890	5890	0
169	20241227	181100	164035440	5890	5890	5890	5890	0
170	20241227	181000	164035440	5890	5890	5890	5890	0
171	20241227	180900	164035440	5890	5890	5890	5890	0
172	20241227	180800	164035440	5890	5890	5890	5890	0
173	20241227	180700	164035440	5890	5890	5890	5890	0
174	20241227	180600	164035440	5890	5890	5890	5890	0
175	20241227	180500	164035440	5890	5890	5890	5890	0
176	20241227	180400	164035440	5890	5890	5890	5890	0
177	20241227	180300	164035440	5890	5890	5890	5890	0
178	20241227	180200	164035440	5890	5890	5890	5890	0
179	20241227	180100	164035440	5890	5890	5890	5890	0
180	20241227	180000	164035440	5890	5890	5890	5890	0
181	20241227	175900	164035440	5890	5890	5890	5890	0
182	20241227	175800	164035440	5890	5890	5890	5890	801
183	20241227	175700	164035440	5890	5890	5890	5890	0
184	20241227	175600	164035440	5890	5890	5890	5890	0
185	20241227	175500	164035440	5890	5890	5890	5890	0
186	20241227	175400	164035440	5890	5890	5890	5890	0
187	20241227	175300	164035440	5890	5890	5890	5890	0
188	20241227	175200	164035440	5890	5890	5890	5890	0
189	20241227	175100	164035440	5890	5890	5890	5890	0
190	20241227	175000	164035440	5890	5890	5890	5890	0
191	20241227	174900	164035440	5890	5890	5890	5890	0
192	20241227	174800	164035440	5890	5890	5890	5890	0
193	20241227	174700	164035440	5890	5890	5890	5890	0
194	20241227	174600	164035440	5890	5890	5890	5890	0
195	20241227	174500	164035440	5890	5890	5890	5890	0
196	20241227	174400	164035440	5890	5890	5890	5890	0
197	20241227	174300	164035440	5890	5890	5890	5890	0
198	20241227	174200	164035440	5890	5890	5890	5890	0
199	20241227	174100	164035440	5890	5890	5890	5890	0
200	20241227	174000	164035440	5890	5890	5890	5890	0
201	20241227	173900	164035440	5890	5890	5890	5890	0
202	20241227	173800	164035440	5890	5890	5890	5890	0
203	20241227	173700	164035440	5890	5890	5890	5890	0
204	20241227	173600	164035440	5890	5890	5890	5890	0
205	20241227	173500	164035440	5890	5890	5890	5890	0
206	20241227	173400	164035440	5890	5890	5890	5890	0
207	20241227	173300	164035440	5890	5890	5890	5890	0
208	20241227	173200	164035440	5890	5890	5890	5890	0
209	20241227	173100	164035440	5890	5890	5890	5890	0
210	20241227	173000	164035440	5890	5890	5890	5890	0
211	20241227	172900	164035440	5890	5890	5890	5890	0
212	20241227	172800	164035440	5890	5890	5890	5890	801
213	20241227	172700	164035440	5890	5890	5890	5890	0
214	20241227	172600	164035440	5890	5890	5890	5890	0
215	20241227	172500	164035440	5890	5890	5890	5890	0
216	20241227	172400	164035440	5890	5890	5890	5890	0
217	20241227	172300	164035440	5890	5890	5890	5890	0
218	20241227	172200	164035440	5890	5890	5890	5890	0
219	20241227	172100	164035440	5890	5890	5890	5890	0
220	20241227	172000	164035440	5890	5890	5890	5890	0
221	20241227	171900	164035440	5890	5890	5890	5890	0
222	20241227	171800	164035440	5890	5890	5890	5890	0
223	20241227	171700	164035440	5890	5890	5890	5890	0
224	20241227	171600	164035440	5890	5890	5890	5890	0
225	20241227	171500	164035440	5890	5890	5890	5890	0
226	20241227	171400	164035440	5890	5890	5890	5890	0
227	20241227	171300	164035440	5890	5890	5890	5890	0
228	20241227	171200	164035440	5890	5890	5890	5890	0
229	20241227	171100	164035440	5890	5890	5890	5890	0
230	20241227	171000	164035440	5890	5890	5890	5890	0
231	20241227	170900	164035440	5890	5890	5890	5890	0
232	20241227	170800	164035440	5890	5890	5890	5890	0
233	20241227	170700	164035440	5890	5890	5890	5890	0
234	20241227	170600	164035440	5890	5890	5890	5890	0
235	20241227	170500	164035440	5890	5890	5890	5890	0
236	20241227	170400	164035440	5890	5890	5890	5890	0
237	20241227	170300	164035440	5890	5890	5890	5890	0
238	20241227	170200	164035440	5890	5890	5890	5890	0
239	20241227	170100	164035440	5890	5890	5890	5890	0
240	20241227	170000	164035440	5890	5890	5890	5890	0
241	20241227	165900	164035440	5890	5890	5890	5890	0
242	20241227	165800	164035440	5890	5890	5890	5890	801
243	20241227	165700	164035440	5890	5890	5890	5890	0
244	20241227	165600	164035440	5890	5890	5890	5890	0
245	20241227	165500	164035440	5890	5890	5890	5890	0
246	20241227	165400	164035440	5890	5890	5890	5890	0
247	20241227	165300	164035440	5890	5890	5890	5890	0
248	20241227	165200	164035440	5890	5890	5890	5890	0
249	20241227	165100	164035440	5890	5890	5890	5890	0
250	20241227	165000	164035440	5890	5890	5890	5890	0
251	20241227	164900	164035440	5890	5890	5890	5890	0
252	20241227	164800	164035440	5890	5890	5890	5890	0
253	20241227	164700	164035440	5890	5890	5890	5890	0
254	20241227	164600	164035440	5890	5890	5890	5890	0
255	20241227	164500	164035440	5890	5890	5890	5890	0
256	20241227	164400	164035440	5890	5890	5890	5890	0
257	20241227	164300	164035440	5890	5890	5890	5890	0
258	20241227	164200	164035440	5890	5890	5890	5890	0
259	20241227	164100	164035440	5890	5890	5890	5890	0
260	20241227	164000	164035440	5890	5890	5890	5890	0
261	20241227	163900	164035440	5890	5890	5890	5890	0
262	20241227	163800	164035440	5890	5890	5890	5890	0
263	20241227	163700	164035440	5890	5890	5890	5890	0
264	20241227	163600	164035440	5890	5890	5890	5890	0
265	20241227	163500	164035440	5890	5890	5890	5890	0
266	20241227	163400	164035440	5890	5890	5890	5890	0
267	20241227	163300	164035440	5890	5890	5890	5890	0
268	20241227	163200	164035440	5890	5890	5890	5890	0
269	20241227	163100	164035440	5890	5890	5890	5890	0
270	20241227	163000	164035440	5890	5890	5890	5890	0
271	20241227	162900	164035440	5890	5890	5890	5890	0
272	20241227	162800	164035440	5890	5890	5890	5890	801
273	20241227	162700	164035440	5890	5890	5890	5890	0
274	20241227	162600	164035440	5890	5890	5890	5890	0
275	20241227	162500	164035440	5890	5890	5890	5890	0
276	20241227	162400	164035440	5890	5890	5890	5890	0
277	20241227	162300	164035440	5890	5890	5890	5890	0
278	20241227	162200	164035440	5890	5890	5890	5890	0
279	20241227	162100	164035440	5890	5890	5890	5890	0
280	20241227	162000	164035440	5890	5890	5890	5890	0
281	20241227	161900	164035440	5890	5890	5890	5890	0
282	20241227	161800	164035440	5890	5890	5890	5890	0
283	20241227	161700	164035440	5890	5890	5890	5890	0
284	20241227	161600	164035440	5890	5890	5890	5890	0
285	20241227	161500	164035440	5890	5890	5890	5890	0
286	20241227	161400	164035440	5890	5890	5890	5890	0
287	20241227	161300	164035440	5890	5890	5890	5890	0
288	20241227	161200	164035440	5890	5890	5890	5890	0
289	20241227	161100	164035440	5890	5890	5890	5890	0
290	20241227	161000	164035440	5890	5890	5890	5890	0
291	20241227	160900	164035440	5890	5890	5890	5890	0
292	20241227	160800	164035440	5890	5890	5890	5890	0
293	20241227	160700	164035440	5890	5890	5890	5890	0
294	20241227	160600	164035440	5890	5890	5890	5890	0
295	20241227	160500	164035440	5890	5890	5890	5890	0
296	20241227	160400	164035440	5890	5890	5890	5890	0
297	20241227	160300	164035440	5890	5890	5890	5890	0
298	20241227	160200	164035440	5890	5890	5890	5890	0
299	20241227	160100	164035440	5890	5890	5890	5890	0
300	20241227	160000	164035440	5890	5890	5890	5890	0
301	20241227	155900	164035440	5890	5890	5890	5890	0
302	20241227	155800	164035440	5890	5890	5890	5890	801
303	20241227	155700	164035440	5890	5890	5890	5890	0
304	20241227	155600	164035440	5890	5890	5890	5890	0
305	20241227	155500	164035440	5890	5890	5890	5890	0
306	20241227	155400	164035440	5890	5890	5890	5890	0
307	20241227	155300	164035440	5890	5890	5890	5890	0
308	20241227	155200	164035440	5890	5890	5890	5890	0
309	20241227	155100	164035440	5890	5890	5890	5890	0
310	20241227	155000	164035440	5890	5890	5890	5890	0
311	20241227	154900	164035440	5890	5890	5890	5890	0
312	20241227	154800	164035440	5890	5890	5890	5890	0
313	20241227	154700	164035440	5890	5890	5890	5890	0
314	20241227	154600	164035440	5890	5890	5890	5890	0
315	20241227	154500	164035440	5890	5890	5890	5890	0
316	20241227	154400	164035440	5890	5890	5890	5890	0
317	20241227	154300	164035440	5890	5890	5890	5890	0
318	20241227	154200	164035440	5890	5890	5890	5890	0
319	20241227	154100	164035440	5890	5890	5890	5890	0
320	20241227	154000	164035440	5890	5890	5890	5890	0
321	20241227	153900	164035440	5890	5890	5890	5890	0
322	20241227	153800	164035440	5890	5890	5890	5890	0
323	20241227	153700	164035440	5890	5890	5890	5890	0
324	20241227	153600	164035440	5890	5890	5890	5890	0
325	20241227	153500	164035440	5890	5890	5890	5890	0
326	20241227	153400	164035440	5890	5890	5890	5890	0
327	20241227	153300	164035440	5890	5890	5890	5890	0
328	20241227	153200	164035440	5890	5890	5890	5890	0
329	20241227	153100	164035440	5890	5890	5890	5890	0
330	20241227	153000	164035440	5890	5890	5890	5890	801
331	20241227	152900	159317550	5850	5850	5850	5850	0
332	20241227	152800	159317550	5850	5850	5850	5850	0
333	20241227	152700	159317550	5850	5850	5850	5850	0
334	20241227	152600	159317550	5850	5850	5850	5850	0
335	20241227	152500	159317550	5850	5850	5850	5850	0
336	20241227	152400	159317550	5850	5850	5850	5850	0
337	20241227	152300	159317550	5850	5850	5850	5850	0
338	20241227	152200	159317550	5850	5850	5850	5850	0
339	20241227	152100	159317550	5850	5850	5850	5850	0
340	20241227	152000	159317550	5850	5850	5850	5850	0
341	20241227	151900	159317550	5850	5850	5850	5830	167
342	20241227	151800	158343900	5840	5840	5850	5840	46
343	20241227	151700	158075250	5850	5850	5850	5840	5
344	20241227	151600	158046010	5840	5840	5840	5830	62
345	20241227	151500	157684000	5840	5840	5840	5840	0
346	20241227	151400	157684000	5840	5850	5850	5840	41
347	20241227	151300	157444370	5850	5850	5850	5850	1
348	20241227	151200	157438520	5860	5860	5860	5860	0
349	20241227	151100	157438520	5860	5870	5870	5830	457
350	20241227	151000	154765020	5880	5880	5880	5880	0
351	20241227	150900	154765020	5880	5880	5880	5880	1
352	20241227	150800	154759140	5900	5900	5900	5900	0
353	20241227	150700	154759140	5900	5900	5900	5900	0
354	20241227	150600	154759140	5900	5900	5900	5900	0
355	20241227	150500	154759140	5900	5900	5900	5900	0
356	20241227	150400	154759140	5900	5900	5900	5900	0
357	20241227	150300	154759140	5900	5900	5900	5900	0
358	20241227	150200	154759140	5900	5900	5900	5900	0
359	20241227	150100	154759140	5900	5900	5900	5900	0
360	20241227	150000	154759140	5900	5890	5900	5890	13
361	20241227	145900	154682470	5890	5880	5890	5880	20
362	20241227	145800	154564800	5850	5880	5880	5850	1553
363	20241227	145700	145479660	5890	5890	5890	5890	0
364	20241227	145600	145479660	5890	5890	5890	5890	0
365	20241227	145500	145479660	5890	5890	5890	5890	1
366	20241227	145400	145473770	5840	5840	5840	5840	2
367	20241227	145300	145462090	5920	5920	5920	5920	0
368	20241227	145200	145462090	5920	5920	5920	5920	0
369	20241227	145100	145462090	5920	5920	5920	5920	1
370	20241227	145000	145456170	5900	5900	5900	5900	1
371	20241227	144900	145450270	5920	5920	5920	5920	0
372	20241227	144800	145450270	5920	5920	5920	5920	1
373	20241227	144700	145444350	5890	5870	5890	5760	1074
374	20241227	144600	139229590	5890	5890	5890	5890	0
375	20241227	144500	139229590	5890	5890	5890	5890	0
376	20241227	144400	139229590	5890	5890	5890	5890	0
377	20241227	144300	139229590	5890	5890	5890	5890	0
378	20241227	144200	139229590	5890	5880	5890	5880	30
379	20241227	144100	139053180	5880	5880	5880	5880	100
380	20241227	144000	138465180	5880	5880	5880	5880	0
381	20241227	143900	138465180	5880	5880	5880	5880	0
382	20241227	143800	138465180	5880	5880	5880	5880	0
383	20241227	143700	138465180	5880	5890	5890	5880	9
384	20241227	143600	138412190	5890	5890	5890	5890	2
385	20241227	143500	138400410	5890	5890	5890	5890	0
386	20241227	143400	138400410	5890	5890	5890	5890	0
387	20241227	143300	138400410	5890	5890	5890	5890	0
388	20241227	143200	138400410	5890	5890	5890	5890	30
389	20241227	143100	138223710	5890	5890	5890	5890	140
390	20241227	143000	137399110	5890	5890	5890	5890	0
391	20241227	142900	137399110	5890	5890	5890	5890	1000
392	20241227	142800	131509110	5890	5870	5890	5870	15
393	20241227	142700	131420960	5890	5890	5890	5890	0
394	20241227	142600	131420960	5890	5860	5890	5850	206
395	20241227	142500	130211380	5880	5880	5880	5880	41
396	20241227	142400	129970300	5860	5880	5880	5860	17
397	20241227	142300	129870660	5870	5870	5870	5870	0
398	20241227	142200	129870660	5870	5870	5870	5870	0
399	20241227	142100	129870660	5870	5870	5870	5870	1
400	20241227	142000	129864790	5890	5890	5890	5890	0
401	20241227	141900	129864790	5890	5890	5890	5890	0
402	20241227	141800	129864790	5890	5880	5890	5880	107
403	20241227	141700	129235620	5880	5880	5880	5880	0
404	20241227	141600	129235620	5880	5880	5880	5880	0
405	20241227	141500	129235620	5880	5880	5880	5880	0
406	20241227	141400	129235620	5880	5880	5880	5880	0
407	20241227	141300	129235620	5880	5880	5880	5880	0
408	20241227	141200	129235620	5880	5880	5880	5880	0
409	20241227	141100	129235620	5880	5880	5880	5880	3
410	20241227	141000	129217980	5880	5880	5880	5880	1
411	20241227	140900	129212100	5850	5850	5850	5850	0
412	20241227	140800	129212100	5850	5850	5850	5850	0
413	20241227	140700	129212100	5850	5850	5850	5850	0
414	20241227	140600	129212100	5850	5850	5850	5850	0
415	20241227	140500	129212100	5850	5920	5920	5850	1600
416	20241227	140400	119843170	5970	5970	5970	5970	0
417	20241227	140300	119843170	5970	5970	5970	5970	0
418	20241227	140200	119843170	5970	5970	5970	5970	0
419	20241227	140100	119843170	5970	5970	5970	5970	0
420	20241227	140000	119843170	5970	5970	5970	5970	0
421	20241227	135900	119843170	5970	5970	5970	5970	0
422	20241227	135800	119843170	5970	5960	5970	5960	2
423	20241227	135700	119831240	5960	5940	5960	5940	2269
424	20241227	135600	106332970	5940	5910	5940	5910	282
425	20241227	135500	104664510	5910	5870	5910	5870	268
426	20241227	135400	103085350	5860	5860	5860	5860	16
427	20241227	135300	102991590	5850	5850	5850	5850	0
428	20241227	135200	102991590	5850	5850	5850	5850	15
429	20241227	135100	102903840	5870	5870	5870	5870	0
430	20241227	135000	102903840	5870	5850	5870	5850	20
431	20241227	134900	102786800	5880	5850	5880	5850	145
432	20241227	134800	101938520	5850	5850	5850	5850	0
433	20241227	134700	101938520	5850	5850	5850	5850	0
434	20241227	134600	101938520	5850	5840	5850	5840	14
435	20241227	134500	101856740	5850	5850	5850	5850	2
436	20241227	134400	101845040	5880	5880	5880	5880	0
437	20241227	134300	101845040	5880	5880	5880	5880	0
438	20241227	134200	101845040	5880	5880	5880	5880	0
439	20241227	134100	101845040	5880	5880	5880	5880	0
440	20241227	134000	101845040	5880	5880	5880	5880	0
441	20241227	133900	101845040	5880	5880	5880	5880	0
442	20241227	133800	101845040	5880	5880	5880	5880	0
443	20241227	133700	101845040	5880	5880	5880	5880	1
444	20241227	133600	101839160	5810	5840	5840	5810	130
445	20241227	133500	101082450	5880	5880	5880	5880	0
446	20241227	133400	101082450	5880	5880	5880	5880	20
447	20241227	133300	100964850	5880	5880	5880	5880	0
448	20241227	133200	100964850	5880	5880	5880	5880	0
449	20241227	133100	100964850	5880	5880	5880	5880	0
450	20241227	133000	100964850	5880	5880	5880	5880	0
451	20241227	132900	100964850	5880	5880	5880	5880	0
452	20241227	132800	100964850	5880	5880	5880	5880	0
453	20241227	132700	100964850	5880	5880	5880	5880	0
454	20241227	132600	100964850	5880	5880	5880	5880	5
455	20241227	132500	100935450	5880	5880	5880	5880	1
456	20241227	132400	100929570	5820	5820	5820	5820	259
457	20241227	132300	99422190	5820	5820	5820	5820	0
458	20241227	132200	99422190	5820	5790	5820	5790	21
459	20241227	132100	99300570	5790	5790	5790	5790	16
460	20241227	132000	99207930	5820	5820	5820	5820	0
461	20241227	131900	99207930	5820	5820	5820	5820	0
462	20241227	131800	99207930	5820	5820	5820	5820	5
463	20241227	131700	99178830	5820	5790	5820	5790	138
464	20241227	131600	98376990	5780	5810	5810	5780	2376
465	20241227	131500	84642290	5820	5820	5820	5820	64
466	20241227	131400	84269810	5830	5830	5830	5830	0
467	20241227	131300	84269810	5830	5830	5830	5830	0
468	20241227	131200	84269810	5830	5830	5830	5830	0
469	20241227	131100	84269810	5830	5830	5830	5830	0
470	20241227	131000	84269810	5830	5830	5830	5830	1
471	20241227	130900	84263980	5820	5820	5820	5820	0
472	20241227	130800	84263980	5820	5820	5820	5820	0
473	20241227	130700	84263980	5820	5820	5820	5820	0
474	20241227	130600	84263980	5820	5820	5820	5820	0
475	20241227	130500	84263980	5820	5820	5820	5820	4
476	20241227	130400	84240700	5860	5860	5860	5860	0
477	20241227	130300	84240700	5860	5860	5860	5860	0
478	20241227	130200	84240700	5860	5860	5860	5860	0
479	20241227	130100	84240700	5860	5860	5860	5860	0
480	20241227	130000	84240700	5860	5860	5860	5860	0
481	20241227	125900	84240700	5860	5860	5860	5860	0
482	20241227	125800	84240700	5860	5860	5860	5860	0
483	20241227	125700	84240700	5860	5860	5860	5860	0
484	20241227	125600	84240700	5860	5860	5860	5860	0
485	20241227	125500	84240700	5860	5860	5860	5860	0
486	20241227	125400	84240700	5860	5860	5860	5860	1
487	20241227	125300	84234840	5820	5820	5820	5820	0
488	20241227	125200	84234840	5820	5820	5820	5820	64
489	20241227	125100	83862360	5840	5840	5840	5840	35
490	20241227	125000	83657960	5850	5840	5850	5840	10
491	20241227	124900	83599540	5850	5850	5850	5850	0
492	20241227	124800	83599540	5850	5850	5850	5850	16
493	20241227	124700	83505940	5840	5840	5840	5840	7
494	20241227	124600	83465060	5850	5850	5850	5850	0
495	20241227	124500	83465060	5850	5850	5850	5850	0
496	20241227	124400	83465060	5850	5850	5850	5850	0
497	20241227	124300	83465060	5850	5850	5850	5850	0
498	20241227	124200	83465060	5850	5850	5850	5850	50
499	20241227	124100	83172560	5850	5850	5850	5850	3
500	20241227	124000	83155010	5850	5850	5850	5850	0
501	20241227	123900	83155010	5850	5850	5850	5850	0
502	20241227	123800	83155010	5850	5850	5850	5850	0
503	20241227	123700	83155010	5850	5850	5850	5850	16
504	20241227	123600	83061410	5830	5830	5830	5830	0
505	20241227	123500	83061410	5830	5830	5830	5830	365
506	20241227	123400	80933460	5830	5830	5830	5830	1
507	20241227	123300	80927630	5790	5800	5800	5790	50
508	20241227	123200	80637830	5830	5830	5830	5830	1
509	20241227	123100	80632000	5800	5800	5800	5800	0
510	20241227	123000	80632000	5800	5800	5800	5800	0
511	20241227	122900	80632000	5800	5800	5800	5800	46
512	20241227	122800	80365200	5800	5820	5820	5800	660
513	20241227	122700	76531100	5830	5830	5830	5830	51
514	20241227	122600	76233770	5830	5830	5830	5830	10
515	20241227	122500	76175470	5830	5830	5830	5830	0
516	20241227	122400	76175470	5830	5830	5830	5830	0
517	20241227	122300	76175470	5830	5830	5830	5830	0
518	20241227	122200	76175470	5830	5830	5830	5830	0
519	20241227	122100	76175470	5830	5830	5830	5830	0
520	20241227	122000	76175470	5830	5830	5830	5830	0
521	20241227	121900	76175470	5830	5830	5830	5830	0
522	20241227	121800	76175470	5830	5830	5830	5830	2
523	20241227	121700	76163810	5820	5820	5820	5820	497
524	20241227	121600	73271270	5820	5820	5820	5820	0
525	20241227	121500	73271270	5820	5820	5820	5820	1
526	20241227	121400	73265450	5770	5770	5770	5770	0
527	20241227	121300	73265450	5770	5790	5790	5770	334
528	20241227	121200	71331670	5840	5850	5850	5840	31
529	20241227	121100	71150620	5730	5870	5870	5730	1166
530	20241227	121000	64420260	5560	5560	5560	5560	0
531	20241227	120900	64420260	5560	5880	5880	5560	2663
532	20241227	120800	48984030	5880	5880	5880	5880	0
533	20241227	120700	48984030	5880	5880	5880	5880	0
534	20241227	120600	48984030	5880	5900	5900	5880	45
535	20241227	120500	48718710	5900	5900	5900	5900	0
536	20241227	120400	48718710	5900	5910	5910	5900	78
537	20241227	120300	48257800	5910	5910	5910	5910	0
538	20241227	120200	48257800	5910	5920	5920	5910	17
539	20241227	120100	48157170	5920	5920	5920	5920	0
540	20241227	120000	48157170	5920	5920	5920	5920	0
541	20241227	115900	48157170	5920	5920	5920	5920	3
542	20241227	115800	48139410	5920	5920	5920	5920	1
543	20241227	115700	48133490	5920	5920	5920	5920	0
544	20241227	115600	48133490	5920	5920	5920	5920	0
545	20241227	115500	48133490	5920	5920	5920	5920	0
546	20241227	115400	48133490	5920	5920	5920	5920	0
547	20241227	115300	48133490	5920	5920	5920	5920	0
548	20241227	115200	48133490	5920	5920	5920	5920	0
549	20241227	115100	48133490	5920	5920	5920	5920	0
550	20241227	115000	48133490	5920	5920	5920	5920	1
551	20241227	114900	48127570	5930	5930	5930	5930	10
552	20241227	114800	48068270	5930	5930	5930	5930	0
553	20241227	114700	48068270	5930	5930	5930	5930	0
554	20241227	114600	48068270	5930	5930	5930	5930	0
555	20241227	114500	48068270	5930	5930	5930	5930	0
556	20241227	114400	48068270	5930	5930	5930	5930	40
557	20241227	114300	47831070	5930	5930	5930	5930	1
558	20241227	114200	47825140	5910	5910	5910	5910	0
559	20241227	114100	47825140	5910	5910	5910	5910	0
560	20241227	114000	47825140	5910	5910	5910	5910	293
561	20241227	113900	46093510	5910	5910	5910	5910	0
562	20241227	113800	46093510	5910	5910	5910	5910	0
563	20241227	113700	46093510	5910	5910	5910	5910	0
564	20241227	113600	46093510	5910	5910	5910	5910	0
565	20241227	113500	46093510	5910	5910	5910	5910	0
566	20241227	113400	46093510	5910	5910	5910	5910	0
567	20241227	113300	46093510	5910	5910	5910	5910	6
568	20241227	113200	46058050	5910	5910	5910	5910	0
569	20241227	113100	46058050	5910	5910	5910	5910	0
570	20241227	113000	46058050	5910	5910	5910	5910	0
571	20241227	112900	46058050	5910	5910	5910	5910	0
572	20241227	112800	46058050	5910	5910	5910	5910	1
573	20241227	112700	46052140	5900	5900	5900	5900	0
574	20241227	112600	46052140	5900	5900	5900	5900	0
575	20241227	112500	46052140	5900	5900	5900	5900	0
576	20241227	112400	46052140	5900	5900	5900	5900	0
577	20241227	112300	46052140	5900	5910	5910	5900	503
578	20241227	112200	43084410	5910	5910	5910	5910	21
579	20241227	112100	42960300	5910	5910	5910	5910	0
580	20241227	112000	42960300	5910	5910	5910	5910	0
581	20241227	111900	42960300	5910	5910	5910	5910	0
582	20241227	111800	42960300	5910	5910	5910	5910	0
583	20241227	111700	42960300	5910	5910	5910	5910	0
584	20241227	111600	42960300	5910	5910	5910	5910	0
585	20241227	111500	42960300	5910	5910	5910	5910	0
586	20241227	111400	42960300	5910	5910	5910	5910	0
587	20241227	111300	42960300	5910	5910	5910	5910	0
588	20241227	111200	42960300	5910	5910	5910	5910	0
589	20241227	111100	42960300	5910	5910	5910	5910	4
590	20241227	111000	42936660	5920	5920	5920	5920	0
591	20241227	110900	42936660	5920	5920	5920	5920	0
592	20241227	110800	42936660	5920	5910	5920	5900	1001
593	20241227	110700	37029680	5910	5910	5910	5910	39
594	20241227	110600	36799190	5910	5920	5920	5910	543
595	20241227	110500	33589560	5940	5940	5940	5940	0
596	20241227	110400	33589560	5940	5940	5940	5940	0
597	20241227	110300	33589560	5940	5930	5940	5920	268
598	20241227	110200	32002940	5930	5940	5940	5930	18
599	20241227	110100	31896190	5930	5930	5930	5930	9
600	20241227	110000	31842820	5940	5940	5940	5940	0
601	20241227	105900	31842820	5940	5940	5940	5940	0
602	20241227	105800	31842820	5940	5940	5940	5940	0
603	20241227	105700	31842820	5940	5940	5940	5940	1
604	20241227	105600	31836880	5950	5950	5950	5950	0
605	20241227	105500	31836880	5950	5950	5950	5950	0
606	20241227	105400	31836880	5950	5950	5950	5950	10
607	20241227	105300	31777380	5950	5950	5950	5950	0
608	20241227	105200	31777380	5950	5950	5950	5950	0
609	20241227	105100	31777380	5950	5950	5950	5950	0
610	20241227	105000	31777380	5950	5950	5950	5950	0
611	20241227	104900	31777380	5950	5950	5950	5950	0
612	20241227	104800	31777380	5950	5950	5950	5950	0
613	20241227	104700	31777380	5950	5950	5950	5950	0
614	20241227	104600	31777380	5950	5950	5950	5950	1
615	20241227	104500	31771430	5920	5920	5920	5920	0
616	20241227	104400	31771430	5920	5920	5920	5920	0
617	20241227	104300	31771430	5920	5920	5920	5920	597
618	20241227	104200	28237190	5920	5930	5930	5920	70
619	20241227	104100	27822620	5970	5970	5970	5970	0
620	20241227	104000	27822620	5970	5970	5970	5970	0
621	20241227	103900	27822620	5970	5970	5970	5970	0
622	20241227	103800	27822620	5970	5970	5970	5970	0
623	20241227	103700	27822620	5970	5970	5970	5970	0
624	20241227	103600	27822620	5970	5970	5970	5970	0
625	20241227	103500	27822620	5970	5950	5970	5950	50
626	20241227	103400	27524600	5950	5950	5950	5950	0
627	20241227	103300	27524600	5950	5950	5950	5950	0
628	20241227	103200	27524600	5950	5950	5950	5950	40
629	20241227	103100	27286600	5950	5950	5950	5950	1
630	20241227	103000	27280650	5930	5930	5930	5930	0
631	20241227	102900	27280650	5930	5930	5930	5930	0
632	20241227	102800	27280650	5930	5930	5930	5930	30
633	20241227	102700	27102750	5970	5970	5970	5970	0
634	20241227	102600	27102750	5970	5970	5970	5970	0
635	20241227	102500	27102750	5970	5970	5970	5970	1
636	20241227	102400	27096780	5920	5920	5920	5920	0
637	20241227	102300	27096780	5920	5930	5930	5920	300
638	20241227	102200	25319970	5970	5970	5970	5970	0
639	20241227	102100	25319970	5970	5970	5970	5970	0
640	20241227	102000	25319970	5970	5970	5970	5970	0
641	20241227	101900	25319970	5970	5970	5970	5970	0
642	20241227	101800	25319970	5970	5970	5970	5970	0
643	20241227	101700	25319970	5970	5970	5970	5970	1
644	20241227	101600	25314000	5970	5970	5970	5970	0
645	20241227	101500	25314000	5970	5970	5970	5970	1
646	20241227	101400	25308030	5920	5920	5920	5920	0
647	20241227	101300	25308030	5920	5920	5920	5920	0
648	20241227	101200	25308030	5920	5970	5970	5920	512
649	20241227	101100	22270170	5970	5950	5970	5950	348
650	20241227	101000	20192810	5950	5950	5950	5950	183
651	20241227	100900	19103960	5950	5950	5950	5950	0
652	20241227	100800	19103960	5950	5950	5950	5950	1329
653	20241227	100700	11196410	5950	5940	5950	5930	158
654	20241227	100600	10257900	5940	5940	5940	5940	2
655	20241227	100500	10246020	5940	5940	5940	5940	0
656	20241227	100400	10246020	5940	5940	5940	5940	0
657	20241227	100300	10246020	5940	5940	5940	5940	15
658	20241227	100200	10156920	5940	5940	5940	5940	2
659	20241227	100100	10145040	5940	5940	5940	5940	0
660	20241227	100000	10145040	5940	5940	5940	5940	0
661	20241227	095900	10145040	5940	5940	5940	5940	0
662	20241227	095800	10145040	5940	5940	5940	5940	0
663	20241227	095700	10145040	5940	5940	5940	5940	0
664	20241227	095600	10145040	5940	5940	5940	5940	0
665	20241227	095500	10145040	5940	5940	5940	5940	10
666	20241227	095400	10085640	5950	5950	5950	5950	0
667	20241227	095300	10085640	5950	5950	5950	5950	1
668	20241227	095200	10079690	5920	5950	5950	5920	2
669	20241227	095100	10067820	5920	5920	5920	5920	0
670	20241227	095000	10067820	5920	5920	5920	5920	0
671	20241227	094900	10067820	5920	5920	5920	5920	0
672	20241227	094800	10067820	5920	5920	5920	5920	2
673	20241227	094700	10055980	5960	5960	5960	5960	17
674	20241227	094600	9954660	5970	5970	5970	5970	0
675	20241227	094500	9954660	5970	5970	5970	5970	1
676	20241227	094400	9948690	5970	5970	5970	5970	6
677	20241227	094300	9912870	5970	5970	5970	5970	1
678	20241227	094200	9906900	5970	5970	5970	5970	0
679	20241227	094100	9906900	5970	5970	5970	5970	1
680	20241227	094000	9900930	5960	5960	5960	5960	330
681	20241227	093900	7934130	5960	5960	5960	5960	0
682	20241227	093800	7934130	5960	5960	5960	5960	0
683	20241227	093700	7934130	5960	5960	5960	5960	0
684	20241227	093600	7934130	5960	5960	5960	5960	0
685	20241227	093500	7934130	5960	5960	5960	5960	0
686	20241227	093400	7934130	5960	5960	5960	5960	0
687	20241227	093300	7934130	5960	5960	5960	5960	0
688	20241227	093200	7934130	5960	5960	5960	5960	0
689	20241227	093100	7934130	5960	5960	5960	5960	53
690	20241227	093000	7618250	5960	5960	5960	5960	10
691	20241227	092900	7558650	5920	5930	5930	5920	2
692	20241227	092800	7546800	5920	5920	5920	5920	0
693	20241227	092700	7546800	5920	5920	5920	5920	200
694	20241227	092600	6362800	5960	5920	5960	5920	51
695	20241227	092500	6060840	5970	5970	5970	5970	0
696	20241227	092400	6060840	5970	5970	5970	5970	2
697	20241227	092300	6048900	5970	5970	5970	5970	0
698	20241227	092200	6048900	5970	5970	5970	5970	0
699	20241227	092100	6048900	5970	5970	5970	5970	0
700	20241227	092000	6048900	5970	5970	5970	5970	3
701	20241227	091900	6030990	5920	5970	5970	5920	680
702	20241227	091800	2002190	5970	5970	5970	5970	0
703	20241227	091700	2002190	5970	5970	5970	5970	1
704	20241227	091600	1996220	5930	5940	5940	5930	200
705	20241227	091500	810200	5970	5970	5970	5970	0
706	20241227	091400	810200	5970	5970	5970	5970	0
707	20241227	091300	810200	5970	5970	5970	5970	0
708	20241227	091200	810200	5970	5970	5970	5970	0
709	20241227	091100	810200	5970	5970	5970	5970	20
710	20241227	091000	690800	5970	5970	5970	5970	0
711	20241227	090900	690800	5970	5970	5970	5970	50
712	20241227	090800	392300	5970	5970	5970	5970	0
713	20241227	090700	392300	5970	5970	5970	5970	10
714	20241227	090600	332600	5980	5980	5980	5980	1
715	20241227	090500	326620	5930	5960	5960	5930	24
716	20241227	090400	183920	6000	6000	6000	6000	0
717	20241227	090300	183920	6000	6000	6000	6000	0
718	20241227	090200	183920	6000	6000	6000	6000	0
719	20241227	090100	183920	6000	6000	6000	6000	5
720	20241227	090000	153920	5920	5920	5920	5920	26