KissMeData/083550/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195700	118083880	2860	2860	2860	2860	598
3	20241227	195600	118083880	2860	2860	2860	2860	0
4	20241227	195500	118083880	2860	2860	2860	2860	0
5	20241227	195400	118083880	2860	2860	2860	2860	0
6	20241227	195300	118083880	2860	2860	2860	2860	0
7	20241227	195200	118083880	2860	2860	2860	2860	0
8	20241227	195100	118083880	2860	2860	2860	2860	0
9	20241227	195000	118083880	2860	2860	2860	2860	0
10	20241227	194900	118083880	2860	2860	2860	2860	0
11	20241227	194800	118083880	2860	2860	2860	2860	0
12	20241227	194700	118083880	2860	2860	2860	2860	0
13	20241227	194600	118083880	2860	2860	2860	2860	0
14	20241227	194500	118083880	2860	2860	2860	2860	0
15	20241227	194400	118083880	2860	2860	2860	2860	0
16	20241227	194300	118083880	2860	2860	2860	2860	0
17	20241227	194200	118083880	2860	2860	2860	2860	0
18	20241227	194100	118083880	2860	2860	2860	2860	0
19	20241227	194000	118083880	2860	2860	2860	2860	0
20	20241227	193900	118083880	2860	2860	2860	2860	0
21	20241227	193800	118083880	2860	2860	2860	2860	0
22	20241227	193700	118083880	2860	2860	2860	2860	0
23	20241227	193600	118083880	2860	2860	2860	2860	0
24	20241227	193500	118083880	2860	2860	2860	2860	0
25	20241227	193400	118083880	2860	2860	2860	2860	0
26	20241227	193300	118083880	2860	2860	2860	2860	0
27	20241227	193200	118083880	2860	2860	2860	2860	0
28	20241227	193100	118083880	2860	2860	2860	2860	0
29	20241227	193000	118083880	2860	2860	2860	2860	0
30	20241227	192900	118083880	2860	2860	2860	2860	0
31	20241227	192800	118083880	2860	2860	2860	2860	0
32	20241227	192700	118083880	2860	2860	2860	2860	598
33	20241227	192600	118083880	2860	2860	2860	2860	0
34	20241227	192500	118083880	2860	2860	2860	2860	0
35	20241227	192400	118083880	2860	2860	2860	2860	0
36	20241227	192300	118083880	2860	2860	2860	2860	0
37	20241227	192200	118083880	2860	2860	2860	2860	0
38	20241227	192100	118083880	2860	2860	2860	2860	0
39	20241227	192000	118083880	2860	2860	2860	2860	0
40	20241227	191900	118083880	2860	2860	2860	2860	0
41	20241227	191800	118083880	2860	2860	2860	2860	0
42	20241227	191700	118083880	2860	2860	2860	2860	0
43	20241227	191600	118083880	2860	2860	2860	2860	0
44	20241227	191500	118083880	2860	2860	2860	2860	0
45	20241227	191400	118083880	2860	2860	2860	2860	0
46	20241227	191300	118083880	2860	2860	2860	2860	0
47	20241227	191200	118083880	2860	2860	2860	2860	0
48	20241227	191100	118083880	2860	2860	2860	2860	0
49	20241227	191000	118083880	2860	2860	2860	2860	0
50	20241227	190900	118083880	2860	2860	2860	2860	0
51	20241227	190800	118083880	2860	2860	2860	2860	0
52	20241227	190700	118083880	2860	2860	2860	2860	0
53	20241227	190600	118083880	2860	2860	2860	2860	0
54	20241227	190500	118083880	2860	2860	2860	2860	0
55	20241227	190400	118083880	2860	2860	2860	2860	0
56	20241227	190300	118083880	2860	2860	2860	2860	0
57	20241227	190200	118083880	2860	2860	2860	2860	0
58	20241227	190100	118083880	2860	2860	2860	2860	0
59	20241227	190000	118083880	2860	2860	2860	2860	0
60	20241227	185900	118083880	2860	2860	2860	2860	0
61	20241227	185800	118083880	2860	2860	2860	2860	0
62	20241227	185700	118083880	2860	2860	2860	2860	598
63	20241227	185600	118083880	2860	2860	2860	2860	0
64	20241227	185500	118083880	2860	2860	2860	2860	0
65	20241227	185400	118083880	2860	2860	2860	2860	0
66	20241227	185300	118083880	2860	2860	2860	2860	0
67	20241227	185200	118083880	2860	2860	2860	2860	0
68	20241227	185100	118083880	2860	2860	2860	2860	0
69	20241227	185000	118083880	2860	2860	2860	2860	0
70	20241227	184900	118083880	2860	2860	2860	2860	0
71	20241227	184800	118083880	2860	2860	2860	2860	0
72	20241227	184700	118083880	2860	2860	2860	2860	0
73	20241227	184600	118083880	2860	2860	2860	2860	0
74	20241227	184500	118083880	2860	2860	2860	2860	0
75	20241227	184400	118083880	2860	2860	2860	2860	0
76	20241227	184300	118083880	2860	2860	2860	2860	0
77	20241227	184200	118083880	2860	2860	2860	2860	0
78	20241227	184100	118083880	2860	2860	2860	2860	0
79	20241227	184000	118083880	2860	2860	2860	2860	0
80	20241227	183900	118083880	2860	2860	2860	2860	0
81	20241227	183800	118083880	2860	2860	2860	2860	0
82	20241227	183700	118083880	2860	2860	2860	2860	0
83	20241227	183600	118083880	2860	2860	2860	2860	0
84	20241227	183500	118083880	2860	2860	2860	2860	0
85	20241227	183400	118083880	2860	2860	2860	2860	0
86	20241227	183300	118083880	2860	2860	2860	2860	0
87	20241227	183200	118083880	2860	2860	2860	2860	0
88	20241227	183100	118083880	2860	2860	2860	2860	0
89	20241227	183000	118083880	2860	2860	2860	2860	0
90	20241227	182900	118083880	2860	2860	2860	2860	0
91	20241227	182800	118083880	2860	2860	2860	2860	0
92	20241227	182700	118083880	2860	2860	2860	2860	598
93	20241227	182600	118083880	2860	2860	2860	2860	0
94	20241227	182500	118083880	2860	2860	2860	2860	0
95	20241227	182400	118083880	2860	2860	2860	2860	0
96	20241227	182300	118083880	2860	2860	2860	2860	0
97	20241227	182200	118083880	2860	2860	2860	2860	0
98	20241227	182100	118083880	2860	2860	2860	2860	0
99	20241227	182000	118083880	2860	2860	2860	2860	0
100	20241227	181900	118083880	2860	2860	2860	2860	0
101	20241227	181800	118083880	2860	2860	2860	2860	0
102	20241227	181700	118083880	2860	2860	2860	2860	0
103	20241227	181600	118083880	2860	2860	2860	2860	0
104	20241227	181500	118083880	2860	2860	2860	2860	0
105	20241227	181400	118083880	2860	2860	2860	2860	0
106	20241227	181300	118083880	2860	2860	2860	2860	0
107	20241227	181200	118083880	2860	2860	2860	2860	0
108	20241227	181100	118083880	2860	2860	2860	2860	0
109	20241227	181000	118083880	2860	2860	2860	2860	0
110	20241227	180900	118083880	2860	2860	2860	2860	0
111	20241227	180800	118083880	2860	2860	2860	2860	0
112	20241227	180700	118083880	2860	2860	2860	2860	0
113	20241227	180600	118083880	2860	2860	2860	2860	0
114	20241227	180500	118083880	2860	2860	2860	2860	0
115	20241227	180400	118083880	2860	2860	2860	2860	0
116	20241227	180300	118083880	2860	2860	2860	2860	0
117	20241227	180200	118083880	2860	2860	2860	2860	0
118	20241227	180100	118083880	2860	2860	2860	2860	0
119	20241227	180000	118083880	2860	2860	2860	2860	0
120	20241227	175900	118083880	2860	2860	2860	2860	0
121	20241227	175800	118083880	2860	2860	2860	2860	0
122	20241227	175700	118083880	2860	2860	2860	2860	598
123	20241227	175600	118083880	2860	2860	2860	2860	0
124	20241227	175500	118083880	2860	2860	2860	2860	0
125	20241227	175400	118083880	2860	2860	2860	2860	0
126	20241227	175300	118083880	2860	2860	2860	2860	0
127	20241227	175200	118083880	2860	2860	2860	2860	0
128	20241227	175100	118083880	2860	2860	2860	2860	0
129	20241227	175000	118083880	2860	2860	2860	2860	0
130	20241227	174900	118083880	2860	2860	2860	2860	0
131	20241227	174800	118083880	2860	2860	2860	2860	0
132	20241227	174700	118083880	2860	2860	2860	2860	0
133	20241227	174600	118083880	2860	2860	2860	2860	0
134	20241227	174500	118083880	2860	2860	2860	2860	0
135	20241227	174400	118083880	2860	2860	2860	2860	0
136	20241227	174300	118083880	2860	2860	2860	2860	0
137	20241227	174200	118083880	2860	2860	2860	2860	0
138	20241227	174100	118083880	2860	2860	2860	2860	0
139	20241227	174000	118083880	2860	2860	2860	2860	0
140	20241227	173900	118083880	2860	2860	2860	2860	0
141	20241227	173800	118083880	2860	2860	2860	2860	0
142	20241227	173700	118083880	2860	2860	2860	2860	0
143	20241227	173600	118083880	2860	2860	2860	2860	0
144	20241227	173500	118083880	2860	2860	2860	2860	0
145	20241227	173400	118083880	2860	2860	2860	2860	0
146	20241227	173300	118083880	2860	2860	2860	2860	0
147	20241227	173200	118083880	2860	2860	2860	2860	0
148	20241227	173100	118083880	2860	2860	2860	2860	0
149	20241227	173000	118083880	2860	2860	2860	2860	0
150	20241227	172900	118083880	2860	2860	2860	2860	0
151	20241227	172800	118083880	2860	2860	2860	2860	0
152	20241227	172700	118083880	2860	2860	2860	2860	598
153	20241227	172600	118083880	2860	2860	2860	2860	0
154	20241227	172500	118083880	2860	2860	2860	2860	0
155	20241227	172400	118083880	2860	2860	2860	2860	0
156	20241227	172300	118083880	2860	2860	2860	2860	0
157	20241227	172200	118083880	2860	2860	2860	2860	0
158	20241227	172100	118083880	2860	2860	2860	2860	0
159	20241227	172000	118083880	2860	2860	2860	2860	0
160	20241227	171900	118083880	2860	2860	2860	2860	0
161	20241227	171800	118083880	2860	2860	2860	2860	0
162	20241227	171700	118083880	2860	2860	2860	2860	0
163	20241227	171600	118083880	2860	2860	2860	2860	0
164	20241227	171500	118083880	2860	2860	2860	2860	0
165	20241227	171400	118083880	2860	2860	2860	2860	0
166	20241227	171300	118083880	2860	2860	2860	2860	0
167	20241227	171200	118083880	2860	2860	2860	2860	0
168	20241227	171100	118083880	2860	2860	2860	2860	0
169	20241227	171000	118083880	2860	2860	2860	2860	0
170	20241227	170900	118083880	2860	2860	2860	2860	0
171	20241227	170800	118083880	2860	2860	2860	2860	0
172	20241227	170700	118083880	2860	2860	2860	2860	0
173	20241227	170600	118083880	2860	2860	2860	2860	0
174	20241227	170500	118083880	2860	2860	2860	2860	0
175	20241227	170400	118083880	2860	2860	2860	2860	0
176	20241227	170300	118083880	2860	2860	2860	2860	0
177	20241227	170200	118083880	2860	2860	2860	2860	0
178	20241227	170100	118083880	2860	2860	2860	2860	0
179	20241227	170000	118083880	2860	2860	2860	2860	0
180	20241227	165900	118083880	2860	2860	2860	2860	0
181	20241227	165800	118083880	2860	2860	2860	2860	0
182	20241227	165700	118083880	2860	2860	2860	2860	598
183	20241227	165600	118083880	2860	2860	2860	2860	0
184	20241227	165500	118083880	2860	2860	2860	2860	0
185	20241227	165400	118083880	2860	2860	2860	2860	0
186	20241227	165300	118083880	2860	2860	2860	2860	0
187	20241227	165200	118083880	2860	2860	2860	2860	0
188	20241227	165100	118083880	2860	2860	2860	2860	0
189	20241227	165000	118083880	2860	2860	2860	2860	0
190	20241227	164900	118083880	2860	2860	2860	2860	0
191	20241227	164800	118083880	2860	2860	2860	2860	0
192	20241227	164700	118083880	2860	2860	2860	2860	0
193	20241227	164600	118083880	2860	2860	2860	2860	0
194	20241227	164500	118083880	2860	2860	2860	2860	0
195	20241227	164400	118083880	2860	2860	2860	2860	0
196	20241227	164300	118083880	2860	2860	2860	2860	0
197	20241227	164200	118083880	2860	2860	2860	2860	0
198	20241227	164100	118083880	2860	2860	2860	2860	0
199	20241227	164000	118083880	2860	2860	2860	2860	0
200	20241227	163900	118083880	2860	2860	2860	2860	0
201	20241227	163800	118083880	2860	2860	2860	2860	0
202	20241227	163700	118083880	2860	2860	2860	2860	0
203	20241227	163600	118083880	2860	2860	2860	2860	0
204	20241227	163500	118083880	2860	2860	2860	2860	0
205	20241227	163400	118083880	2860	2860	2860	2860	0
206	20241227	163300	118083880	2860	2860	2860	2860	0
207	20241227	163200	118083880	2860	2860	2860	2860	0
208	20241227	163100	118083880	2860	2860	2860	2860	0
209	20241227	163000	118083880	2860	2860	2860	2860	0
210	20241227	162900	118083880	2860	2860	2860	2860	0
211	20241227	162800	118083880	2860	2860	2860	2860	0
212	20241227	162700	118083880	2860	2860	2860	2860	598
213	20241227	162600	118083880	2860	2860	2860	2860	0
214	20241227	162500	118083880	2860	2860	2860	2860	0
215	20241227	162400	118083880	2860	2860	2860	2860	0
216	20241227	162300	118083880	2860	2860	2860	2860	0
217	20241227	162200	118083880	2860	2860	2860	2860	0
218	20241227	162100	118083880	2860	2860	2860	2860	0
219	20241227	162000	118083880	2860	2860	2860	2860	0
220	20241227	161900	118083880	2860	2860	2860	2860	0
221	20241227	161800	118083880	2860	2860	2860	2860	0
222	20241227	161700	118083880	2860	2860	2860	2860	0
223	20241227	161600	118083880	2860	2860	2860	2860	0
224	20241227	161500	118083880	2860	2860	2860	2860	0
225	20241227	161400	118083880	2860	2860	2860	2860	0
226	20241227	161300	118083880	2860	2860	2860	2860	0
227	20241227	161200	118083880	2860	2860	2860	2860	0
228	20241227	161100	118083880	2860	2860	2860	2860	0
229	20241227	161000	118083880	2860	2860	2860	2860	0
230	20241227	160900	118083880	2860	2860	2860	2860	0
231	20241227	160800	118083880	2860	2860	2860	2860	0
232	20241227	160700	118083880	2860	2860	2860	2860	0
233	20241227	160600	118083880	2860	2860	2860	2860	0
234	20241227	160500	118083880	2860	2860	2860	2860	0
235	20241227	160400	118083880	2860	2860	2860	2860	0
236	20241227	160300	118083880	2860	2860	2860	2860	0
237	20241227	160200	118083880	2860	2860	2860	2860	0
238	20241227	160100	118083880	2860	2860	2860	2860	0
239	20241227	160000	118083880	2860	2860	2860	2860	0
240	20241227	155900	118083880	2860	2860	2860	2860	0
241	20241227	155800	118083880	2860	2860	2860	2860	0
242	20241227	155700	118083880	2860	2860	2860	2860	598
243	20241227	155600	118083880	2860	2860	2860	2860	0
244	20241227	155500	118083880	2860	2860	2860	2860	0
245	20241227	155400	118083880	2860	2860	2860	2860	0
246	20241227	155300	118083880	2860	2860	2860	2860	0
247	20241227	155200	118083880	2860	2860	2860	2860	0
248	20241227	155100	118083880	2860	2860	2860	2860	0
249	20241227	155000	118083880	2860	2860	2860	2860	0
250	20241227	154900	118083880	2860	2860	2860	2860	0
251	20241227	154800	118083880	2860	2860	2860	2860	0
252	20241227	154700	118083880	2860	2860	2860	2860	0
253	20241227	154600	118083880	2860	2860	2860	2860	0
254	20241227	154500	118083880	2860	2860	2860	2860	0
255	20241227	154400	118083880	2860	2860	2860	2860	0
256	20241227	154300	118083880	2860	2860	2860	2860	0
257	20241227	154200	118083880	2860	2860	2860	2860	0
258	20241227	154100	118083880	2860	2860	2860	2860	0
259	20241227	154000	118083880	2860	2860	2860	2860	0
260	20241227	153900	118083880	2860	2860	2860	2860	0
261	20241227	153800	118083880	2860	2860	2860	2860	0
262	20241227	153700	118083880	2860	2860	2860	2860	0
263	20241227	153600	118083880	2860	2860	2860	2860	0
264	20241227	153500	118083880	2860	2860	2860	2860	0
265	20241227	153400	118083880	2860	2860	2860	2860	0
266	20241227	153300	118083880	2860	2860	2860	2860	0
267	20241227	153200	118083880	2860	2860	2860	2860	0
268	20241227	153100	118083880	2860	2860	2860	2860	0
269	20241227	153000	118083880	2860	2860	2860	2860	598
270	20241227	152900	116373600	2890	2890	2890	2890	0
271	20241227	152800	116373600	2890	2890	2890	2890	0
272	20241227	152700	116373600	2890	2890	2890	2890	0
273	20241227	152600	116373600	2890	2890	2890	2890	0
274	20241227	152500	116373600	2890	2890	2890	2890	0
275	20241227	152400	116373600	2890	2890	2890	2890	0
276	20241227	152300	116373600	2890	2890	2890	2890	0
277	20241227	152200	116373600	2890	2890	2890	2890	0
278	20241227	152100	116373600	2890	2890	2890	2890	0
279	20241227	152000	116373600	2890	2890	2890	2890	0
280	20241227	151900	116373600	2890	2890	2890	2890	46
281	20241227	151800	116240660	2885	2895	2895	2885	1001
282	20241227	151700	113342775	2895	2885	2895	2885	1027
283	20241227	151600	110379610	2880	2880	2880	2880	0
284	20241227	151500	110379610	2880	2880	2880	2880	29
285	20241227	151400	110296090	2885	2885	2885	2885	5
286	20241227	151300	110281665	2885	2885	2885	2885	3
287	20241227	151200	110273010	2855	2855	2855	2855	0
288	20241227	151100	110273010	2855	2855	2855	2855	0
289	20241227	151000	110273010	2855	2855	2855	2855	0
290	20241227	150900	110273010	2855	2855	2855	2855	0
291	20241227	150800	110273010	2855	2855	2855	2855	0
292	20241227	150700	110273010	2855	2855	2855	2855	0
293	20241227	150600	110273010	2855	2855	2855	2855	0
294	20241227	150500	110273010	2855	2855	2855	2855	0
295	20241227	150400	110273010	2855	2855	2855	2855	0
296	20241227	150300	110273010	2855	2855	2855	2855	0
297	20241227	150200	110273010	2855	2855	2855	2855	0
298	20241227	150100	110273010	2855	2855	2855	2855	0
299	20241227	150000	110273010	2855	2855	2855	2855	0
300	20241227	145900	110273010	2855	2865	2865	2855	620
301	20241227	145800	108496910	2865	2865	2865	2865	0
302	20241227	145700	108496910	2865	2865	2865	2865	688
303	20241227	145600	106525790	2875	2875	2875	2875	0
304	20241227	145500	106525790	2875	2875	2875	2875	115
305	20241227	145400	106195165	2875	2875	2875	2875	285
306	20241227	145300	105375790	2875	2875	2875	2875	0
307	20241227	145200	105375790	2875	2875	2875	2875	0
308	20241227	145100	105375790	2875	2875	2875	2875	0
309	20241227	145000	105375790	2875	2875	2875	2875	0
310	20241227	144900	105375790	2875	2875	2875	2875	0
311	20241227	144800	105375790	2875	2875	2875	2875	0
312	20241227	144700	105375790	2875	2875	2875	2875	0
313	20241227	144600	105375790	2875	2875	2875	2875	0
314	20241227	144500	105375790	2875	2875	2875	2875	0
315	20241227	144400	105375790	2875	2875	2875	2875	0
316	20241227	144300	105375790	2875	2875	2875	2875	21
317	20241227	144200	105315415	2880	2880	2880	2880	0
318	20241227	144100	105315415	2880	2880	2880	2880	0
319	20241227	144000	105315415	2880	2880	2880	2880	0
320	20241227	143900	105315415	2880	2880	2880	2880	0
321	20241227	143800	105315415	2880	2880	2880	2880	0
322	20241227	143700	105315415	2880	2880	2880	2880	0
323	20241227	143600	105315415	2880	2880	2880	2880	0
324	20241227	143500	105315415	2880	2880	2880	2880	0
325	20241227	143400	105315415	2880	2880	2880	2880	0
326	20241227	143300	105315415	2880	2880	2880	2880	0
327	20241227	143200	105315415	2880	2880	2880	2880	0
328	20241227	143100	105315415	2880	2880	2880	2880	0
329	20241227	143000	105315415	2880	2885	2895	2880	288
330	20241227	142900	104485555	2885	2885	2885	2885	0
331	20241227	142800	104485555	2885	2885	2885	2885	0
332	20241227	142700	104485555	2885	2885	2885	2885	0
333	20241227	142600	104485555	2885	2885	2885	2885	0
334	20241227	142500	104485555	2885	2885	2885	2885	0
335	20241227	142400	104485555	2885	2885	2885	2885	0
336	20241227	142300	104485555	2885	2885	2885	2885	0
337	20241227	142200	104485555	2885	2885	2885	2885	0
338	20241227	142100	104485555	2885	2885	2885	2885	0
339	20241227	142000	104485555	2885	2885	2885	2885	0
340	20241227	141900	104485555	2885	2885	2885	2885	5
341	20241227	141800	104471130	2885	2885	2885	2885	3
342	20241227	141700	104462475	2885	2880	2885	2880	949
343	20241227	141600	101727550	2880	2880	2880	2880	0
344	20241227	141500	101727550	2880	2880	2880	2880	0
345	20241227	141400	101727550	2880	2880	2880	2880	0
346	20241227	141300	101727550	2880	2880	2880	2880	189
347	20241227	141200	101183230	2865	2865	2865	2865	0
348	20241227	141100	101183230	2865	2865	2865	2865	1
349	20241227	141000	101180365	2875	2875	2875	2875	0
350	20241227	140900	101180365	2875	2875	2875	2875	0
351	20241227	140800	101180365	2875	2875	2875	2875	62
352	20241227	140700	101002115	2875	2875	2875	2875	0
353	20241227	140600	101002115	2875	2875	2875	2875	0
354	20241227	140500	101002115	2875	2875	2875	2875	0
355	20241227	140400	101002115	2875	2875	2875	2875	0
356	20241227	140300	101002115	2875	2875	2875	2875	0
357	20241227	140200	101002115	2875	2875	2875	2875	0
358	20241227	140100	101002115	2875	2875	2875	2875	0
359	20241227	140000	101002115	2875	2875	2875	2875	0
360	20241227	135900	101002115	2875	2875	2875	2875	0
361	20241227	135800	101002115	2875	2875	2875	2875	0
362	20241227	135700	101002115	2875	2875	2875	2875	0
363	20241227	135600	101002115	2875	2875	2875	2875	0
364	20241227	135500	101002115	2875	2875	2875	2875	0
365	20241227	135400	101002115	2875	2875	2875	2875	0
366	20241227	135300	101002115	2875	2875	2875	2875	0
367	20241227	135200	101002115	2875	2875	2875	2875	0
368	20241227	135100	101002115	2875	2875	2875	2875	0
369	20241227	135000	101002115	2875	2875	2875	2875	0
370	20241227	134900	101002115	2875	2875	2875	2875	0
371	20241227	134800	101002115	2875	2875	2875	2875	0
372	20241227	134700	101002115	2875	2875	2875	2875	0
373	20241227	134600	101002115	2875	2875	2875	2875	296
374	20241227	134500	100151115	2870	2870	2870	2870	0
375	20241227	134400	100151115	2870	2870	2870	2870	1
376	20241227	134300	100148245	2870	2870	2870	2870	2
377	20241227	134200	100142505	2870	2870	2870	2870	0
378	20241227	134100	100142505	2870	2870	2870	2870	0
379	20241227	134000	100142505	2870	2870	2870	2870	0
380	20241227	133900	100142505	2870	2870	2870	2870	0
381	20241227	133800	100142505	2870	2870	2870	2870	0
382	20241227	133700	100142505	2870	2870	2870	2870	0
383	20241227	133600	100142505	2870	2870	2870	2870	0
384	20241227	133500	100142505	2870	2870	2870	2870	0
385	20241227	133400	100142505	2870	2870	2870	2870	0
386	20241227	133300	100142505	2870	2870	2870	2870	0
387	20241227	133200	100142505	2870	2870	2870	2870	0
388	20241227	133100	100142505	2870	2870	2870	2870	5
389	20241227	133000	100128155	2875	2875	2875	2875	241
390	20241227	132900	99435280	2870	2870	2870	2870	0
391	20241227	132800	99435280	2870	2870	2870	2870	0
392	20241227	132700	99435280	2870	2870	2870	2870	57
393	20241227	132600	99271690	2865	2865	2865	2865	0
394	20241227	132500	99271690	2865	2865	2865	2865	36
395	20241227	132400	99168550	2865	2865	2865	2865	1
396	20241227	132300	99165685	2840	2840	2840	2840	0
397	20241227	132200	99165685	2840	2840	2840	2840	0
398	20241227	132100	99165685	2840	2840	2840	2840	0
399	20241227	132000	99165685	2840	2840	2840	2840	0
400	20241227	131900	99165685	2840	2840	2840	2840	0
401	20241227	131800	99165685	2840	2840	2840	2840	0
402	20241227	131700	99165685	2840	2840	2840	2840	0
403	20241227	131600	99165685	2840	2840	2840	2840	0
404	20241227	131500	99165685	2840	2840	2840	2840	0
405	20241227	131400	99165685	2840	2840	2840	2840	0
406	20241227	131300	99165685	2840	2840	2840	2840	0
407	20241227	131200	99165685	2840	2840	2840	2840	75
408	20241227	131100	98952685	2840	2840	2840	2840	0
409	20241227	131000	98952685	2840	2840	2840	2840	0
410	20241227	130900	98952685	2840	2840	2840	2840	0
411	20241227	130800	98952685	2840	2840	2840	2840	0
412	20241227	130700	98952685	2840	2840	2840	2840	0
413	20241227	130600	98952685	2840	2840	2840	2840	0
414	20241227	130500	98952685	2840	2840	2840	2840	0
415	20241227	130400	98952685	2840	2840	2840	2840	0
416	20241227	130300	98952685	2840	2840	2840	2840	0
417	20241227	130200	98952685	2840	2840	2840	2840	0
418	20241227	130100	98952685	2840	2840	2840	2840	32
419	20241227	130000	98861805	2840	2840	2840	2840	0
420	20241227	125900	98861805	2840	2840	2840	2840	36
421	20241227	125800	98759565	2850	2850	2850	2850	0
422	20241227	125700	98759565	2850	2850	2850	2850	0
423	20241227	125600	98759565	2850	2850	2850	2850	341
424	20241227	125500	97787715	2850	2850	2850	2850	0
425	20241227	125400	97787715	2850	2850	2850	2850	0
426	20241227	125300	97787715	2850	2850	2850	2850	0
427	20241227	125200	97787715	2850	2850	2850	2850	0
428	20241227	125100	97787715	2850	2850	2850	2850	0
429	20241227	125000	97787715	2850	2850	2850	2850	0
430	20241227	124900	97787715	2850	2850	2850	2850	0
431	20241227	124800	97787715	2850	2850	2850	2850	0
432	20241227	124700	97787715	2850	2850	2850	2850	0
433	20241227	124600	97787715	2850	2850	2850	2850	0
434	20241227	124500	97787715	2850	2850	2850	2850	0
435	20241227	124400	97787715	2850	2850	2850	2850	0
436	20241227	124300	97787715	2850	2850	2850	2850	0
437	20241227	124200	97787715	2850	2850	2850	2850	0
438	20241227	124100	97787715	2850	2850	2850	2850	0
439	20241227	124000	97787715	2850	2850	2850	2850	0
440	20241227	123900	97787715	2850	2850	2850	2850	3
441	20241227	123800	97779165	2860	2860	2860	2860	0
442	20241227	123700	97779165	2860	2860	2860	2860	0
443	20241227	123600	97779165	2860	2860	2860	2860	200
444	20241227	123500	97207165	2875	2875	2875	2875	0
445	20241227	123400	97207165	2875	2875	2875	2875	0
446	20241227	123300	97207165	2875	2845	2875	2845	265
447	20241227	123200	96452145	2845	2845	2845	2845	31
448	20241227	123100	96363950	2835	2835	2835	2835	0
449	20241227	123000	96363950	2835	2835	2835	2835	0
450	20241227	122900	96363950	2835	2835	2835	2835	7
451	20241227	122800	96344105	2845	2845	2845	2845	0
452	20241227	122700	96344105	2845	2845	2845	2845	0
453	20241227	122600	96344105	2845	2845	2845	2845	0
454	20241227	122500	96344105	2845	2845	2845	2845	0
455	20241227	122400	96344105	2845	2845	2845	2845	10
456	20241227	122300	96315655	2840	2840	2840	2840	0
457	20241227	122200	96315655	2840	2840	2840	2840	0
458	20241227	122100	96315655	2840	2840	2840	2840	0
459	20241227	122000	96315655	2840	2840	2840	2840	0
460	20241227	121900	96315655	2840	2840	2840	2840	0
461	20241227	121800	96315655	2840	2840	2840	2840	0
462	20241227	121700	96315655	2840	2840	2840	2840	0
463	20241227	121600	96315655	2840	2840	2840	2840	0
464	20241227	121500	96315655	2840	2840	2840	2840	0
465	20241227	121400	96315655	2840	2840	2840	2840	0
466	20241227	121300	96315655	2840	2840	2840	2840	33
467	20241227	121200	96221935	2845	2845	2845	2845	0
468	20241227	121100	96221935	2845	2845	2845	2845	0
469	20241227	121000	96221935	2845	2845	2845	2845	2087
470	20241227	120900	90284420	2850	2850	2850	2850	415
471	20241227	120800	89101670	2850	2850	2850	2850	0
472	20241227	120700	89101670	2850	2850	2850	2850	0
473	20241227	120600	89101670	2850	2850	2850	2850	0
474	20241227	120500	89101670	2850	2850	2850	2850	75
475	20241227	120400	88887920	2850	2850	2850	2850	0
476	20241227	120300	88887920	2850	2850	2850	2850	0
477	20241227	120200	88887920	2850	2850	2850	2850	0
478	20241227	120100	88887920	2850	2850	2850	2850	0
479	20241227	120000	88887920	2850	2850	2850	2850	0
480	20241227	115900	88887920	2850	2850	2850	2850	31
481	20241227	115800	88799570	2855	2855	2855	2855	0
482	20241227	115700	88799570	2855	2855	2855	2855	0
483	20241227	115600	88799570	2855	2855	2855	2855	0
484	20241227	115500	88799570	2855	2855	2855	2855	0
485	20241227	115400	88799570	2855	2855	2855	2855	0
486	20241227	115300	88799570	2855	2855	2855	2855	10
487	20241227	115200	88771020	2855	2855	2855	2855	0
488	20241227	115100	88771020	2855	2855	2855	2855	10
489	20241227	115000	88742470	2855	2855	2855	2855	0
490	20241227	114900	88742470	2855	2855	2855	2855	0
491	20241227	114800	88742470	2855	2855	2855	2855	0
492	20241227	114700	88742470	2855	2855	2855	2855	0
493	20241227	114600	88742470	2855	2855	2855	2855	0
494	20241227	114500	88742470	2855	2855	2855	2855	0
495	20241227	114400	88742470	2855	2855	2855	2855	0
496	20241227	114300	88742470	2855	2855	2855	2855	0
497	20241227	114200	88742470	2855	2855	2855	2855	0
498	20241227	114100	88742470	2855	2855	2855	2855	0
499	20241227	114000	88742470	2855	2855	2855	2855	0
500	20241227	113900	88742470	2855	2860	2860	2855	791
501	20241227	113800	86483615	2875	2875	2875	2875	0
502	20241227	113700	86483615	2875	2875	2875	2875	0
503	20241227	113600	86483615	2875	2875	2875	2875	0
504	20241227	113500	86483615	2875	2875	2875	2875	0
505	20241227	113400	86483615	2875	2875	2875	2875	0
506	20241227	113300	86483615	2875	2875	2875	2875	0
507	20241227	113200	86483615	2875	2875	2875	2875	0
508	20241227	113100	86483615	2875	2875	2875	2875	50
509	20241227	113000	86339865	2875	2875	2875	2875	0
510	20241227	112900	86339865	2875	2875	2875	2875	1
511	20241227	112800	86336990	2875	2875	2875	2875	0
512	20241227	112700	86336990	2875	2875	2875	2875	0
513	20241227	112600	86336990	2875	2875	2875	2875	0
514	20241227	112500	86336990	2875	2875	2875	2875	0
515	20241227	112400	86336990	2875	2875	2875	2875	0
516	20241227	112300	86336990	2875	2875	2875	2875	91
517	20241227	112200	86075365	2860	2860	2860	2860	80
518	20241227	112100	85846565	2875	2875	2875	2875	10
519	20241227	112000	85817815	2875	2875	2875	2875	0
520	20241227	111900	85817815	2875	2875	2875	2875	0
521	20241227	111800	85817815	2875	2875	2875	2875	0
522	20241227	111700	85817815	2875	2875	2875	2875	0
523	20241227	111600	85817815	2875	2875	2875	2875	0
524	20241227	111500	85817815	2875	2875	2875	2875	0
525	20241227	111400	85817815	2875	2875	2875	2875	0
526	20241227	111300	85817815	2875	2875	2875	2875	0
527	20241227	111200	85817815	2875	2875	2875	2875	0
528	20241227	111100	85817815	2875	2875	2875	2875	0
529	20241227	111000	85817815	2875	2875	2875	2875	0
530	20241227	110900	85817815	2875	2875	2875	2875	0
531	20241227	110800	85817815	2875	2875	2875	2875	0
532	20241227	110700	85817815	2875	2875	2875	2875	61
533	20241227	110600	85642440	2865	2865	2865	2865	0
534	20241227	110500	85642440	2865	2865	2865	2865	20
535	20241227	110400	85585140	2865	2865	2865	2865	0
536	20241227	110300	85585140	2865	2865	2865	2865	0
537	20241227	110200	85585140	2865	2865	2865	2865	1
538	20241227	110100	85582275	2870	2870	2870	2870	0
539	20241227	110000	85582275	2870	2870	2870	2870	10
540	20241227	105900	85553575	2870	2870	2870	2870	0
541	20241227	105800	85553575	2870	2870	2870	2870	20
542	20241227	105700	85496175	2875	2875	2875	2875	50
543	20241227	105600	85352425	2875	2875	2875	2875	0
544	20241227	105500	85352425	2875	2875	2875	2875	0
545	20241227	105400	85352425	2875	2875	2875	2875	47
546	20241227	105300	85217300	2860	2860	2860	2860	0
547	20241227	105200	85217300	2860	2860	2860	2860	0
548	20241227	105100	85217300	2860	2860	2860	2860	1
549	20241227	105000	85214440	2865	2865	2865	2865	0
550	20241227	104900	85214440	2865	2865	2865	2865	10
551	20241227	104800	85185790	2875	2875	2875	2875	10
552	20241227	104700	85157040	2880	2880	2880	2880	10
553	20241227	104600	85128240	2880	2880	2880	2880	0
554	20241227	104500	85128240	2880	2880	2880	2880	42
555	20241227	104400	85007280	2875	2875	2875	2875	0
556	20241227	104300	85007280	2875	2875	2875	2875	0
557	20241227	104200	85007280	2875	2875	2875	2875	16
558	20241227	104100	84961280	2870	2870	2870	2870	10
559	20241227	104000	84932580	2875	2875	2875	2875	0
560	20241227	103900	84932580	2875	2870	2875	2870	6710
561	20241227	103800	65641380	2870	2870	2870	2870	10
562	20241227	103700	65612680	2870	2870	2870	2870	9
563	20241227	103600	65586850	2870	2870	2870	2870	1
564	20241227	103500	65583980	2870	2870	2870	2870	10
565	20241227	103400	65555280	2870	2870	2870	2870	10
566	20241227	103300	65526580	2875	2875	2875	2875	0
567	20241227	103200	65526580	2875	2875	2875	2875	0
568	20241227	103100	65526580	2875	2875	2875	2875	0
569	20241227	103000	65526580	2875	2875	2875	2875	0
570	20241227	102900	65526580	2875	2875	2875	2875	0
571	20241227	102800	65526580	2875	2875	2875	2875	0
572	20241227	102700	65526580	2875	2875	2875	2875	0
573	20241227	102600	65526580	2875	2875	2875	2875	0
574	20241227	102500	65526580	2875	2875	2875	2875	0
575	20241227	102400	65526580	2875	2875	2875	2875	4
576	20241227	102300	65515080	2875	2880	2880	2875	85
577	20241227	102200	65270660	2880	2880	2880	2880	0
578	20241227	102100	65270660	2880	2880	2880	2880	0
579	20241227	102000	65270660	2880	2880	2880	2880	0
580	20241227	101900	65270660	2880	2880	2880	2880	0
581	20241227	101800	65270660	2880	2880	2880	2880	0
582	20241227	101700	65270660	2880	2880	2880	2880	0
583	20241227	101600	65270660	2880	2880	2880	2880	17
584	20241227	101500	65221700	2880	2880	2880	2880	0
585	20241227	101400	65221700	2880	2880	2880	2880	0
586	20241227	101300	65221700	2880	2880	2880	2880	0
587	20241227	101200	65221700	2880	2880	2880	2880	5
588	20241227	101100	65207300	2875	2875	2875	2875	0
589	20241227	101000	65207300	2875	2875	2875	2875	0
590	20241227	100900	65207300	2875	2875	2875	2875	0
591	20241227	100800	65207300	2875	2875	2875	2875	0
592	20241227	100700	65207300	2875	2875	2875	2875	0
593	20241227	100600	65207300	2875	2875	2875	2875	0
594	20241227	100500	65207300	2875	2875	2875	2875	40
595	20241227	100400	65092300	2875	2870	2875	2870	121
596	20241227	100300	64744535	2875	2875	2875	2875	0
597	20241227	100200	64744535	2875	2875	2875	2875	0
598	20241227	100100	64744535	2875	2875	2875	2875	0
599	20241227	100000	64744535	2875	2875	2875	2875	0
600	20241227	095900	64744535	2875	2875	2875	2875	0
601	20241227	095800	64744535	2875	2875	2875	2875	0
602	20241227	095700	64744535	2875	2875	2875	2875	0
603	20241227	095600	64744535	2875	2875	2875	2875	0
604	20241227	095500	64744535	2875	2875	2875	2875	0
605	20241227	095400	64744535	2875	2875	2875	2875	0
606	20241227	095300	64744535	2875	2875	2875	2875	0
607	20241227	095200	64744535	2875	2875	2875	2875	0
608	20241227	095100	64744535	2875	2875	2875	2875	0
609	20241227	095000	64744535	2875	2875	2875	2875	0
610	20241227	094900	64744535	2875	2825	2875	2825	450
611	20241227	094800	63467055	2825	2825	2825	2825	0
612	20241227	094700	63467055	2825	2825	2825	2825	0
613	20241227	094600	63467055	2825	2825	2825	2825	1
614	20241227	094500	63464230	2820	2820	2820	2815	9050
615	20241227	094400	37943345	2810	2815	2815	2810	3297
616	20241227	094300	28668105	2825	2825	2825	2825	0
617	20241227	094200	28668105	2825	2825	2825	2825	51
618	20241227	094100	28524030	2825	2820	2825	2810	1131
619	20241227	094000	25335915	2820	2835	2835	2820	13
620	20241227	093900	25299195	2825	2825	2825	2825	2083
621	20241227	093800	19414720	2835	2835	2835	2835	1
622	20241227	093700	19411885	2835	2835	2835	2835	0
623	20241227	093600	19411885	2835	2835	2835	2835	0
624	20241227	093500	19411885	2835	2835	2835	2835	0
625	20241227	093400	19411885	2835	2835	2835	2835	2
626	20241227	093300	19406215	2845	2845	2845	2845	200
627	20241227	093200	18837215	2840	2840	2840	2840	0
628	20241227	093100	18837215	2840	2840	2840	2840	0
629	20241227	093000	18837215	2840	2840	2840	2840	4
630	20241227	092900	18825855	2830	2830	2830	2830	0
631	20241227	092800	18825855	2830	2830	2830	2830	1
632	20241227	092700	18823025	2840	2840	2840	2840	0
633	20241227	092600	18823025	2840	2840	2840	2840	10
634	20241227	092500	18794625	2840	2830	2840	2830	44
635	20241227	092400	18669925	2850	2850	2850	2850	0
636	20241227	092300	18669925	2850	2845	2850	2820	1720
637	20241227	092200	13813805	2860	2855	2860	2855	15
638	20241227	092100	13770955	2865	2865	2865	2865	0
639	20241227	092000	13770955	2865	2860	2865	2860	15
640	20241227	091900	13728035	2860	2840	2860	2825	82
641	20241227	091800	13494500	2845	2850	2850	2845	25
642	20241227	091700	13423270	2850	2855	2855	2850	109
643	20241227	091600	13112370	2855	2860	2860	2855	22
644	20241227	091500	13049455	2880	2880	2880	2880	4
645	20241227	091400	13037935	2870	2870	2870	2870	174
646	20241227	091300	12538555	2865	2865	2875	2865	69
647	20241227	091200	12340825	2870	2870	2870	2870	20
648	20241227	091100	12283425	2870	2890	2890	2870	2
649	20241227	091000	12277665	2890	2890	2890	2890	0
650	20241227	090900	12277665	2890	2890	2890	2890	100
651	20241227	090800	11988665	2875	2875	2875	2875	0
652	20241227	090700	11988665	2875	2875	2875	2875	0
653	20241227	090600	11988665	2875	2875	2875	2875	0
654	20241227	090500	11988665	2875	2880	2880	2875	90
655	20241227	090400	11729765	2895	2895	2895	2895	35
656	20241227	090300	11628440	2885	2890	2895	2880	540
657	20241227	090200	10069755	2890	2920	2920	2890	334
658	20241227	090100	9095265	2815	2815	2815	2815	0
659	20241227	090000	9095265	2815	2815	2815	2815	3231