KissMeData/012610/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	185800	56408505	2705	2705	2705	2705	1027
3	20241227	185700	56408505	2705	2705	2705	2705	0
4	20241227	185600	56408505	2705	2705	2705	2705	0
5	20241227	185500	56408505	2705	2705	2705	2705	0
6	20241227	185400	56408505	2705	2705	2705	2705	0
7	20241227	185300	56408505	2705	2705	2705	2705	0
8	20241227	185200	56408505	2705	2705	2705	2705	0
9	20241227	185100	56408505	2705	2705	2705	2705	0
10	20241227	185000	56408505	2705	2705	2705	2705	0
11	20241227	184900	56408505	2705	2705	2705	2705	0
12	20241227	184800	56408505	2705	2705	2705	2705	0
13	20241227	184700	56408505	2705	2705	2705	2705	0
14	20241227	184600	56408505	2705	2705	2705	2705	0
15	20241227	184500	56408505	2705	2705	2705	2705	0
16	20241227	184400	56408505	2705	2705	2705	2705	0
17	20241227	184300	56408505	2705	2705	2705	2705	0
18	20241227	184200	56408505	2705	2705	2705	2705	0
19	20241227	184100	56408505	2705	2705	2705	2705	0
20	20241227	184000	56408505	2705	2705	2705	2705	0
21	20241227	183900	56408505	2705	2705	2705	2705	0
22	20241227	183800	56408505	2705	2705	2705	2705	0
23	20241227	183700	56408505	2705	2705	2705	2705	0
24	20241227	183600	56408505	2705	2705	2705	2705	0
25	20241227	183500	56408505	2705	2705	2705	2705	0
26	20241227	183400	56408505	2705	2705	2705	2705	0
27	20241227	183300	56408505	2705	2705	2705	2705	0
28	20241227	183200	56408505	2705	2705	2705	2705	0
29	20241227	183100	56408505	2705	2705	2705	2705	0
30	20241227	183000	56408505	2705	2705	2705	2705	0
31	20241227	182900	56408505	2705	2705	2705	2705	0
32	20241227	182800	56408505	2705	2705	2705	2705	1027
33	20241227	182700	56408505	2705	2705	2705	2705	0
34	20241227	182600	56408505	2705	2705	2705	2705	0
35	20241227	182500	56408505	2705	2705	2705	2705	0
36	20241227	182400	56408505	2705	2705	2705	2705	0
37	20241227	182300	56408505	2705	2705	2705	2705	0
38	20241227	182200	56408505	2705	2705	2705	2705	0
39	20241227	182100	56408505	2705	2705	2705	2705	0
40	20241227	182000	56408505	2705	2705	2705	2705	0
41	20241227	181900	56408505	2705	2705	2705	2705	0
42	20241227	181800	56408505	2705	2705	2705	2705	0
43	20241227	181700	56408505	2705	2705	2705	2705	0
44	20241227	181600	56408505	2705	2705	2705	2705	0
45	20241227	181500	56408505	2705	2705	2705	2705	0
46	20241227	181400	56408505	2705	2705	2705	2705	0
47	20241227	181300	56408505	2705	2705	2705	2705	0
48	20241227	181200	56408505	2705	2705	2705	2705	0
49	20241227	181100	56408505	2705	2705	2705	2705	0
50	20241227	181000	56408505	2705	2705	2705	2705	0
51	20241227	180900	56408505	2705	2705	2705	2705	0
52	20241227	180800	56408505	2705	2705	2705	2705	0
53	20241227	180700	56408505	2705	2705	2705	2705	0
54	20241227	180600	56408505	2705	2705	2705	2705	0
55	20241227	180500	56408505	2705	2705	2705	2705	0
56	20241227	180400	56408505	2705	2705	2705	2705	0
57	20241227	180300	56408505	2705	2705	2705	2705	0
58	20241227	180200	56408505	2705	2705	2705	2705	0
59	20241227	180100	56408505	2705	2705	2705	2705	0
60	20241227	180000	56408505	2705	2705	2705	2705	0
61	20241227	175900	56408505	2705	2705	2705	2705	0
62	20241227	175800	56408505	2705	2705	2705	2705	1027
63	20241227	175700	56408505	2705	2705	2705	2705	0
64	20241227	175600	56408505	2705	2705	2705	2705	0
65	20241227	175500	56408505	2705	2705	2705	2705	0
66	20241227	175400	56408505	2705	2705	2705	2705	0
67	20241227	175300	56408505	2705	2705	2705	2705	0
68	20241227	175200	56408505	2705	2705	2705	2705	0
69	20241227	175100	56408505	2705	2705	2705	2705	0
70	20241227	175000	56408505	2705	2705	2705	2705	0
71	20241227	174900	56408505	2705	2705	2705	2705	0
72	20241227	174800	56408505	2705	2705	2705	2705	0
73	20241227	174700	56408505	2705	2705	2705	2705	0
74	20241227	174600	56408505	2705	2705	2705	2705	0
75	20241227	174500	56408505	2705	2705	2705	2705	0
76	20241227	174400	56408505	2705	2705	2705	2705	0
77	20241227	174300	56408505	2705	2705	2705	2705	0
78	20241227	174200	56408505	2705	2705	2705	2705	0
79	20241227	174100	56408505	2705	2705	2705	2705	0
80	20241227	174000	56408505	2705	2705	2705	2705	0
81	20241227	173900	56408505	2705	2705	2705	2705	0
82	20241227	173800	56408505	2705	2705	2705	2705	0
83	20241227	173700	56408505	2705	2705	2705	2705	0
84	20241227	173600	56408505	2705	2705	2705	2705	0
85	20241227	173500	56408505	2705	2705	2705	2705	0
86	20241227	173400	56408505	2705	2705	2705	2705	0
87	20241227	173300	56408505	2705	2705	2705	2705	0
88	20241227	173200	56408505	2705	2705	2705	2705	0
89	20241227	173100	56408505	2705	2705	2705	2705	0
90	20241227	173000	56408505	2705	2705	2705	2705	0
91	20241227	172900	56408505	2705	2705	2705	2705	0
92	20241227	172800	56408505	2705	2705	2705	2705	1027
93	20241227	172700	56408505	2705	2705	2705	2705	0
94	20241227	172600	56408505	2705	2705	2705	2705	0
95	20241227	172500	56408505	2705	2705	2705	2705	0
96	20241227	172400	56408505	2705	2705	2705	2705	0
97	20241227	172300	56408505	2705	2705	2705	2705	0
98	20241227	172200	56408505	2705	2705	2705	2705	0
99	20241227	172100	56408505	2705	2705	2705	2705	0
100	20241227	172000	56408505	2705	2705	2705	2705	0
101	20241227	171900	56408505	2705	2705	2705	2705	0
102	20241227	171800	56408505	2705	2705	2705	2705	0
103	20241227	171700	56408505	2705	2705	2705	2705	0
104	20241227	171600	56408505	2705	2705	2705	2705	0
105	20241227	171500	56408505	2705	2705	2705	2705	0
106	20241227	171400	56408505	2705	2705	2705	2705	0
107	20241227	171300	56408505	2705	2705	2705	2705	0
108	20241227	171200	56408505	2705	2705	2705	2705	0
109	20241227	171100	56408505	2705	2705	2705	2705	0
110	20241227	171000	56408505	2705	2705	2705	2705	0
111	20241227	170900	56408505	2705	2705	2705	2705	0
112	20241227	170800	56408505	2705	2705	2705	2705	0
113	20241227	170700	56408505	2705	2705	2705	2705	0
114	20241227	170600	56408505	2705	2705	2705	2705	0
115	20241227	170500	56408505	2705	2705	2705	2705	0
116	20241227	170400	56408505	2705	2705	2705	2705	0
117	20241227	170300	56408505	2705	2705	2705	2705	0
118	20241227	170200	56408505	2705	2705	2705	2705	0
119	20241227	170100	56408505	2705	2705	2705	2705	0
120	20241227	170000	56408505	2705	2705	2705	2705	0
121	20241227	165900	56408505	2705	2705	2705	2705	0
122	20241227	165800	56408505	2705	2705	2705	2705	1027
123	20241227	165700	56408505	2705	2705	2705	2705	0
124	20241227	165600	56408505	2705	2705	2705	2705	0
125	20241227	165500	56408505	2705	2705	2705	2705	0
126	20241227	165400	56408505	2705	2705	2705	2705	0
127	20241227	165300	56408505	2705	2705	2705	2705	0
128	20241227	165200	56408505	2705	2705	2705	2705	0
129	20241227	165100	56408505	2705	2705	2705	2705	0
130	20241227	165000	56408505	2705	2705	2705	2705	0
131	20241227	164900	56408505	2705	2705	2705	2705	0
132	20241227	164800	56408505	2705	2705	2705	2705	0
133	20241227	164700	56408505	2705	2705	2705	2705	0
134	20241227	164600	56408505	2705	2705	2705	2705	0
135	20241227	164500	56408505	2705	2705	2705	2705	0
136	20241227	164400	56408505	2705	2705	2705	2705	0
137	20241227	164300	56408505	2705	2705	2705	2705	0
138	20241227	164200	56408505	2705	2705	2705	2705	0
139	20241227	164100	56408505	2705	2705	2705	2705	0
140	20241227	164000	56408505	2705	2705	2705	2705	0
141	20241227	163900	56408505	2705	2705	2705	2705	0
142	20241227	163800	56408505	2705	2705	2705	2705	0
143	20241227	163700	56408505	2705	2705	2705	2705	0
144	20241227	163600	56408505	2705	2705	2705	2705	0
145	20241227	163500	56408505	2705	2705	2705	2705	0
146	20241227	163400	56408505	2705	2705	2705	2705	0
147	20241227	163300	56408505	2705	2705	2705	2705	0
148	20241227	163200	56408505	2705	2705	2705	2705	0
149	20241227	163100	56408505	2705	2705	2705	2705	0
150	20241227	163000	56408505	2705	2705	2705	2705	0
151	20241227	162900	56408505	2705	2705	2705	2705	0
152	20241227	162800	56408505	2705	2705	2705	2705	1027
153	20241227	162700	56408505	2705	2705	2705	2705	0
154	20241227	162600	56408505	2705	2705	2705	2705	0
155	20241227	162500	56408505	2705	2705	2705	2705	0
156	20241227	162400	56408505	2705	2705	2705	2705	0
157	20241227	162300	56408505	2705	2705	2705	2705	0
158	20241227	162200	56408505	2705	2705	2705	2705	0
159	20241227	162100	56408505	2705	2705	2705	2705	0
160	20241227	162000	56408505	2705	2705	2705	2705	0
161	20241227	161900	56408505	2705	2705	2705	2705	0
162	20241227	161800	56408505	2705	2705	2705	2705	0
163	20241227	161700	56408505	2705	2705	2705	2705	0
164	20241227	161600	56408505	2705	2705	2705	2705	0
165	20241227	161500	56408505	2705	2705	2705	2705	0
166	20241227	161400	56408505	2705	2705	2705	2705	0
167	20241227	161300	56408505	2705	2705	2705	2705	0
168	20241227	161200	56408505	2705	2705	2705	2705	0
169	20241227	161100	56408505	2705	2705	2705	2705	0
170	20241227	161000	56408505	2705	2705	2705	2705	0
171	20241227	160900	56408505	2705	2705	2705	2705	0
172	20241227	160800	56408505	2705	2705	2705	2705	0
173	20241227	160700	56408505	2705	2705	2705	2705	0
174	20241227	160600	56408505	2705	2705	2705	2705	0
175	20241227	160500	56408505	2705	2705	2705	2705	0
176	20241227	160400	56408505	2705	2705	2705	2705	0
177	20241227	160300	56408505	2705	2705	2705	2705	0
178	20241227	160200	56408505	2705	2705	2705	2705	0
179	20241227	160100	56408505	2705	2705	2705	2705	0
180	20241227	160000	56408505	2705	2705	2705	2705	0
181	20241227	155900	56408505	2705	2705	2705	2705	0
182	20241227	155800	56408505	2705	2705	2705	2705	1027
183	20241227	155700	56408505	2705	2705	2705	2705	0
184	20241227	155600	56408505	2705	2705	2705	2705	0
185	20241227	155500	56408505	2705	2705	2705	2705	0
186	20241227	155400	56408505	2705	2705	2705	2705	0
187	20241227	155300	56408505	2705	2705	2705	2705	0
188	20241227	155200	56408505	2705	2705	2705	2705	0
189	20241227	155100	56408505	2705	2705	2705	2705	0
190	20241227	155000	56408505	2705	2705	2705	2705	0
191	20241227	154900	56408505	2705	2705	2705	2705	0
192	20241227	154800	56408505	2705	2705	2705	2705	0
193	20241227	154700	56408505	2705	2705	2705	2705	0
194	20241227	154600	56408505	2705	2705	2705	2705	0
195	20241227	154500	56408505	2705	2705	2705	2705	0
196	20241227	154400	56408505	2705	2705	2705	2705	0
197	20241227	154300	56408505	2705	2705	2705	2705	0
198	20241227	154200	56408505	2705	2705	2705	2705	0
199	20241227	154100	56408505	2705	2705	2705	2705	0
200	20241227	154000	56408505	2705	2705	2705	2705	0
201	20241227	153900	56408505	2705	2705	2705	2705	0
202	20241227	153800	56408505	2705	2705	2705	2705	0
203	20241227	153700	56408505	2705	2705	2705	2705	0
204	20241227	153600	56408505	2705	2705	2705	2705	0
205	20241227	153500	56408505	2705	2705	2705	2705	0
206	20241227	153400	56408505	2705	2705	2705	2705	0
207	20241227	153300	56408505	2705	2705	2705	2705	0
208	20241227	153200	56408505	2705	2705	2705	2705	0
209	20241227	153100	56408505	2705	2705	2705	2705	0
210	20241227	153000	56408505	2705	2705	2705	2705	1027
211	20241227	152900	53630470	2710	2710	2710	2710	0
212	20241227	152800	53630470	2710	2710	2710	2710	0
213	20241227	152700	53630470	2710	2710	2710	2710	0
214	20241227	152600	53630470	2710	2710	2710	2710	0
215	20241227	152500	53630470	2710	2710	2710	2710	0
216	20241227	152400	53630470	2710	2710	2710	2710	0
217	20241227	152300	53630470	2710	2710	2710	2710	0
218	20241227	152200	53630470	2710	2710	2710	2710	0
219	20241227	152100	53630470	2710	2710	2710	2710	0
220	20241227	152000	53630470	2710	2710	2710	2710	0
221	20241227	151900	53630470	2710	2715	2715	2710	36
222	20241227	151800	53532860	2725	2725	2725	2725	0
223	20241227	151700	53532860	2725	2725	2725	2725	0
224	20241227	151600	53532860	2725	2725	2725	2725	0
225	20241227	151500	53532860	2725	2725	2725	2725	4
226	20241227	151400	53521960	2725	2725	2725	2725	0
227	20241227	151300	53521960	2725	2725	2725	2725	130
228	20241227	151200	53167710	2725	2725	2725	2725	0
229	20241227	151100	53167710	2725	2725	2725	2725	0
230	20241227	151000	53167710	2725	2725	2725	2725	2
231	20241227	150900	53162260	2705	2705	2705	2705	0
232	20241227	150800	53162260	2705	2705	2705	2705	0
233	20241227	150700	53162260	2705	2705	2705	2705	0
234	20241227	150600	53162260	2705	2705	2705	2705	0
235	20241227	150500	53162260	2705	2705	2705	2705	0
236	20241227	150400	53162260	2705	2705	2705	2705	0
237	20241227	150300	53162260	2705	2705	2705	2705	0
238	20241227	150200	53162260	2705	2705	2705	2705	0
239	20241227	150100	53162260	2705	2705	2705	2705	0
240	20241227	150000	53162260	2705	2705	2705	2705	0
241	20241227	145900	53162260	2705	2705	2705	2705	0
242	20241227	145800	53162260	2705	2705	2705	2705	0
243	20241227	145700	53162260	2705	2705	2705	2705	0
244	20241227	145600	53162260	2705	2705	2705	2705	0
245	20241227	145500	53162260	2705	2705	2705	2705	0
246	20241227	145400	53162260	2705	2705	2705	2705	0
247	20241227	145300	53162260	2705	2705	2705	2705	0
248	20241227	145200	53162260	2705	2705	2705	2705	0
249	20241227	145100	53162260	2705	2705	2705	2705	0
250	20241227	145000	53162260	2705	2705	2705	2705	0
251	20241227	144900	53162260	2705	2705	2705	2705	0
252	20241227	144800	53162260	2705	2705	2705	2705	0
253	20241227	144700	53162260	2705	2705	2705	2705	0
254	20241227	144600	53162260	2705	2705	2705	2705	0
255	20241227	144500	53162260	2705	2705	2705	2705	0
256	20241227	144400	53162260	2705	2705	2705	2705	0
257	20241227	144300	53162260	2705	2720	2720	2705	2400
258	20241227	144200	46657570	2725	2725	2725	2725	0
259	20241227	144100	46657570	2725	2725	2725	2725	0
260	20241227	144000	46657570	2725	2725	2725	2725	0
261	20241227	143900	46657570	2725	2725	2725	2725	0
262	20241227	143800	46657570	2725	2725	2725	2725	0
263	20241227	143700	46657570	2725	2725	2725	2725	0
264	20241227	143600	46657570	2725	2725	2725	2725	0
265	20241227	143500	46657570	2725	2725	2725	2725	77
266	20241227	143400	46447745	2725	2725	2725	2725	0
267	20241227	143300	46447745	2725	2725	2725	2725	0
268	20241227	143200	46447745	2725	2725	2725	2725	0
269	20241227	143100	46447745	2725	2725	2725	2725	0
270	20241227	143000	46447745	2725	2725	2725	2725	0
271	20241227	142900	46447745	2725	2725	2725	2725	0
272	20241227	142800	46447745	2725	2725	2725	2725	0
273	20241227	142700	46447745	2725	2725	2725	2725	3804
274	20241227	142600	36081845	2725	2725	2725	2725	2
275	20241227	142500	36076395	2720	2720	2720	2720	0
276	20241227	142400	36076395	2720	2720	2720	2720	0
277	20241227	142300	36076395	2720	2720	2720	2720	0
278	20241227	142200	36076395	2720	2720	2720	2720	0
279	20241227	142100	36076395	2720	2720	2720	2720	876
280	20241227	142000	33693675	2720	2720	2720	2720	0
281	20241227	141900	33693675	2720	2720	2720	2720	1
282	20241227	141800	33690955	2705	2705	2705	2705	0
283	20241227	141700	33690955	2705	2705	2705	2705	0
284	20241227	141600	33690955	2705	2705	2705	2705	0
285	20241227	141500	33690955	2705	2705	2705	2705	0
286	20241227	141400	33690955	2705	2705	2705	2705	0
287	20241227	141300	33690955	2705	2705	2705	2705	0
288	20241227	141200	33690955	2705	2705	2705	2705	0
289	20241227	141100	33690955	2705	2705	2705	2705	0
290	20241227	141000	33690955	2705	2710	2710	2705	106
291	20241227	140900	33404220	2705	2705	2705	2705	0
292	20241227	140800	33404220	2705	2705	2705	2705	0
293	20241227	140700	33404220	2705	2705	2705	2705	0
294	20241227	140600	33404220	2705	2705	2705	2705	0
295	20241227	140500	33404220	2705	2705	2705	2705	0
296	20241227	140400	33404220	2705	2705	2705	2705	0
297	20241227	140300	33404220	2705	2705	2705	2705	0
298	20241227	140200	33404220	2705	2705	2705	2705	0
299	20241227	140100	33404220	2705	2705	2705	2705	0
300	20241227	140000	33404220	2705	2705	2705	2705	0
301	20241227	135900	33404220	2705	2720	2720	2705	3071
302	20241227	135800	25061465	2705	2705	2705	2705	0
303	20241227	135700	25061465	2705	2705	2705	2705	0
304	20241227	135600	25061465	2705	2705	2705	2705	0
305	20241227	135500	25061465	2705	2705	2705	2705	0
306	20241227	135400	25061465	2705	2710	2710	2705	100
307	20241227	135300	24790575	2720	2720	2720	2720	0
308	20241227	135200	24790575	2720	2720	2720	2720	0
309	20241227	135100	24790575	2720	2720	2720	2720	0
310	20241227	135000	24790575	2720	2720	2720	2720	0
311	20241227	134900	24790575	2720	2720	2720	2720	0
312	20241227	134800	24790575	2720	2720	2720	2720	0
313	20241227	134700	24790575	2720	2720	2720	2720	0
314	20241227	134600	24790575	2720	2720	2720	2720	0
315	20241227	134500	24790575	2720	2720	2720	2720	0
316	20241227	134400	24790575	2720	2720	2720	2720	0
317	20241227	134300	24790575	2720	2720	2720	2720	0
318	20241227	134200	24790575	2720	2720	2720	2720	2380
319	20241227	134100	18316975	2710	2710	2710	2710	1
320	20241227	134000	18314265	2720	2720	2720	2720	0
321	20241227	133900	18314265	2720	2720	2720	2720	0
322	20241227	133800	18314265	2720	2720	2720	2720	0
323	20241227	133700	18314265	2720	2720	2720	2720	5
324	20241227	133600	18300665	2720	2720	2720	2720	0
325	20241227	133500	18300665	2720	2720	2720	2720	0
326	20241227	133400	18300665	2720	2720	2720	2720	0
327	20241227	133300	18300665	2720	2720	2720	2720	0
328	20241227	133200	18300665	2720	2720	2720	2720	0
329	20241227	133100	18300665	2720	2720	2720	2720	0
330	20241227	133000	18300665	2720	2720	2720	2720	0
331	20241227	132900	18300665	2720	2720	2720	2720	0
332	20241227	132800	18300665	2720	2720	2720	2720	0
333	20241227	132700	18300665	2720	2720	2720	2720	0
334	20241227	132600	18300665	2720	2720	2720	2720	0
335	20241227	132500	18300665	2720	2720	2720	2720	0
336	20241227	132400	18300665	2720	2720	2720	2720	0
337	20241227	132300	18300665	2720	2720	2720	2720	0
338	20241227	132200	18300665	2720	2720	2720	2720	1
339	20241227	132100	18297945	2710	2710	2710	2710	0
340	20241227	132000	18297945	2710	2710	2710	2710	0
341	20241227	131900	18297945	2710	2710	2710	2710	0
342	20241227	131800	18297945	2710	2710	2710	2710	0
343	20241227	131700	18297945	2710	2710	2710	2710	0
344	20241227	131600	18297945	2710	2710	2710	2710	0
345	20241227	131500	18297945	2710	2710	2710	2710	0
346	20241227	131400	18297945	2710	2710	2710	2710	0
347	20241227	131300	18297945	2710	2710	2710	2710	17
348	20241227	131200	18251875	2710	2710	2710	2710	0
349	20241227	131100	18251875	2710	2710	2710	2710	0
350	20241227	131000	18251875	2710	2710	2710	2710	0
351	20241227	130900	18251875	2710	2710	2710	2710	0
352	20241227	130800	18251875	2710	2710	2710	2710	12
353	20241227	130700	18219355	2720	2720	2720	2720	0
354	20241227	130600	18219355	2720	2720	2720	2720	0
355	20241227	130500	18219355	2720	2720	2720	2720	0
356	20241227	130400	18219355	2720	2720	2720	2720	0
357	20241227	130300	18219355	2720	2720	2720	2720	0
358	20241227	130200	18219355	2720	2720	2720	2720	1
359	20241227	130100	18216635	2720	2720	2720	2720	0
360	20241227	130000	18216635	2720	2720	2720	2720	0
361	20241227	125900	18216635	2720	2720	2720	2720	0
362	20241227	125800	18216635	2720	2720	2720	2720	1
363	20241227	125700	18213915	2705	2705	2705	2705	0
364	20241227	125600	18213915	2705	2705	2705	2705	0
365	20241227	125500	18213915	2705	2705	2705	2705	0
366	20241227	125400	18213915	2705	2715	2715	2705	130
367	20241227	125300	17861760	2720	2720	2720	2720	0
368	20241227	125200	17861760	2720	2720	2720	2720	1
369	20241227	125100	17859040	2720	2720	2720	2720	0
370	20241227	125000	17859040	2720	2720	2720	2720	0
371	20241227	124900	17859040	2720	2720	2720	2720	0
372	20241227	124800	17859040	2720	2720	2720	2720	0
373	20241227	124700	17859040	2720	2720	2720	2720	1
374	20241227	124600	17856320	2720	2720	2720	2720	0
375	20241227	124500	17856320	2720	2720	2720	2720	0
376	20241227	124400	17856320	2720	2720	2720	2720	0
377	20241227	124300	17856320	2720	2720	2720	2720	1
378	20241227	124200	17853600	2720	2720	2720	2720	0
379	20241227	124100	17853600	2720	2720	2720	2720	0
380	20241227	124000	17853600	2720	2720	2720	2720	0
381	20241227	123900	17853600	2720	2720	2720	2720	0
382	20241227	123800	17853600	2720	2720	2720	2720	2
383	20241227	123700	17848160	2720	2720	2720	2720	0
384	20241227	123600	17848160	2720	2720	2720	2720	0
385	20241227	123500	17848160	2720	2715	2720	2715	4
386	20241227	123400	17837295	2720	2720	2720	2720	0
387	20241227	123300	17837295	2720	2720	2720	2720	0
388	20241227	123200	17837295	2720	2720	2720	2720	0
389	20241227	123100	17837295	2720	2720	2720	2720	0
390	20241227	123000	17837295	2720	2720	2720	2720	1
391	20241227	122900	17834575	2715	2715	2715	2715	0
392	20241227	122800	17834575	2715	2715	2715	2715	4
393	20241227	122700	17823715	2720	2720	2720	2720	0
394	20241227	122600	17823715	2720	2720	2720	2720	1
395	20241227	122500	17820995	2720	2720	2720	2720	0
396	20241227	122400	17820995	2720	2720	2720	2720	0
397	20241227	122300	17820995	2720	2720	2720	2720	0
398	20241227	122200	17820995	2720	2720	2720	2720	0
399	20241227	122100	17820995	2720	2720	2720	2720	11
400	20241227	122000	17791075	2720	2715	2720	2715	32
401	20241227	121900	17704190	2715	2715	2715	2715	0
402	20241227	121800	17704190	2715	2715	2715	2715	0
403	20241227	121700	17704190	2715	2715	2715	2715	0
404	20241227	121600	17704190	2715	2715	2715	2715	1
405	20241227	121500	17701475	2715	2715	2715	2715	0
406	20241227	121400	17701475	2715	2715	2715	2715	1
407	20241227	121300	17698760	2710	2710	2710	2710	0
408	20241227	121200	17698760	2710	2710	2710	2710	0
409	20241227	121100	17698760	2710	2710	2710	2710	0
410	20241227	121000	17698760	2710	2710	2710	2710	0
411	20241227	120900	17698760	2710	2710	2710	2710	0
412	20241227	120800	17698760	2710	2710	2710	2710	0
413	20241227	120700	17698760	2710	2710	2710	2710	0
414	20241227	120600	17698760	2710	2710	2710	2710	1
415	20241227	120500	17696050	2705	2705	2705	2705	0
416	20241227	120400	17696050	2705	2705	2705	2705	0
417	20241227	120300	17696050	2705	2705	2705	2705	0
418	20241227	120200	17696050	2705	2705	2705	2705	0
419	20241227	120100	17696050	2705	2715	2720	2705	684
420	20241227	120000	15842235	2720	2720	2720	2720	0
421	20241227	115900	15842235	2720	2720	2720	2720	1
422	20241227	115800	15839515	2720	2720	2720	2720	0
423	20241227	115700	15839515	2720	2720	2720	2720	10
424	20241227	115600	15812315	2720	2720	2720	2720	0
425	20241227	115500	15812315	2720	2720	2720	2720	0
426	20241227	115400	15812315	2720	2720	2720	2720	1
427	20241227	115300	15809595	2720	2720	2720	2720	0
428	20241227	115200	15809595	2720	2720	2720	2720	0
429	20241227	115100	15809595	2720	2720	2720	2720	0
430	20241227	115000	15809595	2720	2720	2720	2720	0
431	20241227	114900	15809595	2720	2720	2720	2720	1
432	20241227	114800	15806875	2720	2720	2720	2720	0
433	20241227	114700	15806875	2720	2720	2720	2720	2
434	20241227	114600	15801435	2715	2715	2715	2715	1
435	20241227	114500	15798720	2720	2720	2720	2720	0
436	20241227	114400	15798720	2720	2720	2720	2720	57
437	20241227	114300	15643680	2720	2720	2720	2720	0
438	20241227	114200	15643680	2720	2720	2720	2720	0
439	20241227	114100	15643680	2720	2720	2720	2720	1
440	20241227	114000	15640960	2710	2710	2710	2710	0
441	20241227	113900	15640960	2710	2710	2710	2710	0
442	20241227	113800	15640960	2710	2710	2710	2710	0
443	20241227	113700	15640960	2710	2710	2710	2710	0
444	20241227	113600	15640960	2710	2710	2710	2710	0
445	20241227	113500	15640960	2710	2710	2710	2710	0
446	20241227	113400	15640960	2710	2710	2710	2710	0
447	20241227	113300	15640960	2710	2710	2710	2710	0
448	20241227	113200	15640960	2710	2710	2710	2710	0
449	20241227	113100	15640960	2710	2710	2710	2710	0
450	20241227	113000	15640960	2710	2710	2710	2710	0
451	20241227	112900	15640960	2710	2715	2715	2710	2
452	20241227	112800	15635535	2730	2710	2730	2710	7
453	20241227	112700	15616525	2710	2710	2730	2710	29
454	20241227	112600	15537735	2710	2710	2710	2710	0
455	20241227	112500	15537735	2710	2715	2715	2710	663
456	20241227	112400	13741000	2715	2715	2715	2715	2
457	20241227	112300	13735570	2715	2715	2715	2715	0
458	20241227	112200	13735570	2715	2715	2715	2715	0
459	20241227	112100	13735570	2715	2715	2715	2715	0
460	20241227	112000	13735570	2715	2715	2715	2715	2
461	20241227	111900	13730140	2715	2715	2715	2715	0
462	20241227	111800	13730140	2715	2715	2715	2715	0
463	20241227	111700	13730140	2715	2715	2715	2715	2
464	20241227	111600	13724710	2715	2715	2740	2715	7
465	20241227	111500	13705630	2715	2715	2715	2715	4
466	20241227	111400	13694770	2715	2715	2715	2715	0
467	20241227	111300	13694770	2715	2715	2715	2715	0
468	20241227	111200	13694770	2715	2715	2740	2715	11
469	20241227	111100	13664830	2715	2715	2715	2715	2
470	20241227	111000	13659400	2715	2715	2715	2715	1
471	20241227	110900	13656685	2715	2715	2715	2715	1
472	20241227	110800	13653970	2715	2715	2715	2715	2
473	20241227	110700	13648540	2715	2715	2715	2715	136
474	20241227	110600	13279300	2720	2720	2720	2720	4
475	20241227	110500	13268420	2720	2720	2720	2720	15
476	20241227	110400	13227620	2720	2745	2745	2720	22
477	20241227	110300	13167745	2725	2725	2725	2720	613
478	20241227	110200	11499840	2745	2745	2745	2745	1
479	20241227	110100	11497095	2730	2735	2735	2730	88
480	20241227	110000	11256850	2745	2735	2745	2735	2
481	20241227	105900	11251370	2745	2745	2745	2745	0
482	20241227	105800	11251370	2745	2745	2745	2745	0
483	20241227	105700	11251370	2745	2745	2745	2745	0
484	20241227	105600	11251370	2745	2730	2745	2730	17
485	20241227	105500	11204945	2745	2735	2745	2735	2
486	20241227	105400	11199465	2745	2745	2745	2745	1
487	20241227	105300	11196720	2735	2735	2735	2735	0
488	20241227	105200	11196720	2735	2735	2735	2735	3
489	20241227	105100	11188515	2740	2740	2740	2740	0
490	20241227	105000	11188515	2740	2740	2740	2740	0
491	20241227	104900	11188515	2740	2740	2740	2740	1
492	20241227	104800	11185775	2745	2745	2745	2745	0
493	20241227	104700	11185775	2745	2745	2745	2745	1
494	20241227	104600	11183030	2740	2740	2740	2740	1
495	20241227	104500	11180290	2740	2740	2740	2740	1
496	20241227	104400	11177550	2745	2740	2745	2740	2
497	20241227	104300	11172065	2745	2745	2745	2745	0
498	20241227	104200	11172065	2745	2745	2745	2745	0
499	20241227	104100	11172065	2745	2745	2745	2745	0
500	20241227	104000	11172065	2745	2745	2745	2745	0
501	20241227	103900	11172065	2745	2745	2745	2745	0
502	20241227	103800	11172065	2745	2745	2745	2745	0
503	20241227	103700	11172065	2745	2745	2745	2745	0
504	20241227	103600	11172065	2745	2740	2745	2730	101
505	20241227	103500	10896305	2745	2745	2745	2745	0
506	20241227	103400	10896305	2745	2745	2745	2745	0
507	20241227	103300	10896305	2745	2745	2745	2745	17
508	20241227	103200	10849640	2745	2745	2745	2745	1
509	20241227	103100	10846895	2745	2745	2745	2745	0
510	20241227	103000	10846895	2745	2745	2745	2745	0
511	20241227	102900	10846895	2745	2745	2745	2745	0
512	20241227	102800	10846895	2745	2745	2745	2745	0
513	20241227	102700	10846895	2745	2745	2745	2745	10
514	20241227	102600	10819445	2745	2745	2745	2745	20
515	20241227	102500	10764545	2745	2745	2745	2735	13
516	20241227	102400	10728940	2740	2740	2740	2740	29
517	20241227	102300	10649480	2745	2745	2745	2745	1
518	20241227	102200	10646735	2745	2745	2745	2745	1
519	20241227	102100	10643990	2745	2745	2745	2745	0
520	20241227	102000	10643990	2745	2745	2745	2745	0
521	20241227	101900	10643990	2745	2745	2745	2745	2
522	20241227	101800	10638500	2745	2745	2745	2745	0
523	20241227	101700	10638500	2745	2745	2745	2745	1
524	20241227	101600	10635755	2745	2745	2745	2745	0
525	20241227	101500	10635755	2745	2745	2745	2745	1
526	20241227	101400	10633010	2740	2740	2740	2740	2
527	20241227	101300	10627530	2745	2745	2745	2745	0
528	20241227	101200	10627530	2745	2745	2745	2745	0
529	20241227	101100	10627530	2745	2745	2745	2745	1
530	20241227	101000	10624785	2745	2745	2745	2745	0
531	20241227	100900	10624785	2745	2745	2745	2745	0
532	20241227	100800	10624785	2745	2745	2745	2745	0
533	20241227	100700	10624785	2745	2745	2745	2745	10
534	20241227	100600	10597335	2745	2745	2745	2745	1
535	20241227	100500	10594590	2745	2745	2745	2745	1
536	20241227	100400	10591845	2745	2745	2745	2745	0
537	20241227	100300	10591845	2745	2745	2745	2745	0
538	20241227	100200	10591845	2745	2745	2745	2745	1
539	20241227	100100	10589100	2720	2720	2720	2720	0
540	20241227	100000	10589100	2720	2720	2720	2720	0
541	20241227	095900	10589100	2720	2720	2720	2720	0
542	20241227	095800	10589100	2720	2720	2720	2720	0
543	20241227	095700	10589100	2720	2720	2720	2720	0
544	20241227	095600	10589100	2720	2720	2720	2720	0
545	20241227	095500	10589100	2720	2720	2720	2720	1352
546	20241227	095400	6911660	2720	2720	2720	2720	0
547	20241227	095300	6911660	2720	2720	2720	2720	0
548	20241227	095200	6911660	2720	2720	2720	2720	0
549	20241227	095100	6911660	2720	2720	2720	2720	1
550	20241227	095000	6908940	2720	2720	2720	2720	0
551	20241227	094900	6908940	2720	2720	2720	2720	1
552	20241227	094800	6906220	2720	2720	2720	2720	5
553	20241227	094700	6892620	2720	2720	2720	2720	396
554	20241227	094600	5815500	2720	2720	2720	2720	234
555	20241227	094500	5179020	2725	2725	2725	2725	0
556	20241227	094400	5179020	2725	2725	2725	2725	1
557	20241227	094300	5176295	2725	2730	2730	2725	71
558	20241227	094200	4982815	2725	2725	2725	2725	0
559	20241227	094100	4982815	2725	2730	2730	2725	238
560	20241227	094000	4334095	2735	2740	2740	2735	3
561	20241227	093900	4325880	2735	2735	2735	2735	0
562	20241227	093800	4325880	2735	2740	2740	2735	102
563	20241227	093700	4046405	2740	2740	2740	2740	0
564	20241227	093600	4046405	2740	2740	2740	2740	2
565	20241227	093500	4040925	2735	2735	2735	2735	2
566	20241227	093400	4035455	2735	2735	2735	2735	16
567	20241227	093300	3991695	2740	2740	2740	2740	1
568	20241227	093200	3988955	2740	2740	2740	2740	0
569	20241227	093100	3988955	2740	2740	2740	2740	2
570	20241227	093000	3983475	2740	2740	2740	2740	0
571	20241227	092900	3983475	2740	2740	2740	2740	2
572	20241227	092800	3977995	2750	2750	2750	2750	0
573	20241227	092700	3977995	2750	2740	2750	2730	237
574	20241227	092600	3329910	2735	2735	2735	2735	0
575	20241227	092500	3329910	2735	2735	2735	2735	0
576	20241227	092400	3329910	2735	2735	2735	2735	100
577	20241227	092300	3056410	2740	2745	2745	2740	300
578	20241227	092200	2233910	2750	2750	2750	2750	1
579	20241227	092100	2231160	2750	2750	2750	2750	0
580	20241227	092000	2231160	2750	2755	2755	2750	305
581	20241227	091900	1392155	2760	2760	2760	2760	0
582	20241227	091800	1392155	2760	2760	2760	2760	0
583	20241227	091700	1392155	2760	2760	2760	2760	2
584	20241227	091600	1386635	2755	2755	2755	2755	0
585	20241227	091500	1386635	2755	2755	2755	2755	0
586	20241227	091400	1386635	2755	2755	2755	2755	0
587	20241227	091300	1386635	2755	2755	2755	2755	0
588	20241227	091200	1386635	2755	2755	2755	2755	1
589	20241227	091100	1383880	2770	2770	2770	2770	0
590	20241227	091000	1383880	2770	2770	2770	2770	0
591	20241227	090900	1383880	2770	2770	2770	2770	0
592	20241227	090800	1383880	2770	2770	2770	2770	1
593	20241227	090700	1381110	2755	2755	2770	2755	29
594	20241227	090600	1301185	2760	2760	2760	2760	25
595	20241227	090500	1232185	2755	2755	2755	2755	170
596	20241227	090400	763835	2760	2760	2760	2760	100
597	20241227	090300	487835	2760	2760	2760	2760	0
598	20241227	090200	487835	2760	2760	2760	2760	0
599	20241227	090100	487835	2760	2760	2760	2760	0
600	20241227	090000	487835	2760	2755	2760	2755	177