KissMeData/099390/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	200900	55120325	4985	4985	4985	4985	1367
3	20241227	200800	55120325	4985	4985	4985	4985	0
4	20241227	200700	55120325	4985	4985	4985	4985	0
5	20241227	200600	55120325	4985	4985	4985	4985	0
6	20241227	200500	55120325	4985	4985	4985	4985	0
7	20241227	200400	55120325	4985	4985	4985	4985	0
8	20241227	200300	55120325	4985	4985	4985	4985	0
9	20241227	200200	55120325	4985	4985	4985	4985	0
10	20241227	200100	55120325	4985	4985	4985	4985	0
11	20241227	200000	55120325	4985	4985	4985	4985	0
12	20241227	195900	55120325	4985	4985	4985	4985	0
13	20241227	195800	55120325	4985	4985	4985	4985	0
14	20241227	195700	55120325	4985	4985	4985	4985	0
15	20241227	195600	55120325	4985	4985	4985	4985	0
16	20241227	195500	55120325	4985	4985	4985	4985	0
17	20241227	195400	55120325	4985	4985	4985	4985	0
18	20241227	195300	55120325	4985	4985	4985	4985	0
19	20241227	195200	55120325	4985	4985	4985	4985	0
20	20241227	195100	55120325	4985	4985	4985	4985	0
21	20241227	195000	55120325	4985	4985	4985	4985	0
22	20241227	194900	55120325	4985	4985	4985	4985	0
23	20241227	194800	55120325	4985	4985	4985	4985	0
24	20241227	194700	55120325	4985	4985	4985	4985	0
25	20241227	194600	55120325	4985	4985	4985	4985	0
26	20241227	194500	55120325	4985	4985	4985	4985	0
27	20241227	194400	55120325	4985	4985	4985	4985	0
28	20241227	194300	55120325	4985	4985	4985	4985	0
29	20241227	194200	55120325	4985	4985	4985	4985	0
30	20241227	194100	55120325	4985	4985	4985	4985	0
31	20241227	194000	55120325	4985	4985	4985	4985	0
32	20241227	193900	55120325	4985	4985	4985	4985	1367
33	20241227	193800	55120325	4985	4985	4985	4985	0
34	20241227	193700	55120325	4985	4985	4985	4985	0
35	20241227	193600	55120325	4985	4985	4985	4985	0
36	20241227	193500	55120325	4985	4985	4985	4985	0
37	20241227	193400	55120325	4985	4985	4985	4985	0
38	20241227	193300	55120325	4985	4985	4985	4985	0
39	20241227	193200	55120325	4985	4985	4985	4985	0
40	20241227	193100	55120325	4985	4985	4985	4985	0
41	20241227	193000	55120325	4985	4985	4985	4985	0
42	20241227	192900	55120325	4985	4985	4985	4985	0
43	20241227	192800	55120325	4985	4985	4985	4985	0
44	20241227	192700	55120325	4985	4985	4985	4985	0
45	20241227	192600	55120325	4985	4985	4985	4985	0
46	20241227	192500	55120325	4985	4985	4985	4985	0
47	20241227	192400	55120325	4985	4985	4985	4985	0
48	20241227	192300	55120325	4985	4985	4985	4985	0
49	20241227	192200	55120325	4985	4985	4985	4985	0
50	20241227	192100	55120325	4985	4985	4985	4985	0
51	20241227	192000	55120325	4985	4985	4985	4985	0
52	20241227	191900	55120325	4985	4985	4985	4985	0
53	20241227	191800	55120325	4985	4985	4985	4985	0
54	20241227	191700	55120325	4985	4985	4985	4985	0
55	20241227	191600	55120325	4985	4985	4985	4985	0
56	20241227	191500	55120325	4985	4985	4985	4985	0
57	20241227	191400	55120325	4985	4985	4985	4985	0
58	20241227	191300	55120325	4985	4985	4985	4985	0
59	20241227	191200	55120325	4985	4985	4985	4985	0
60	20241227	191100	55120325	4985	4985	4985	4985	0
61	20241227	191000	55120325	4985	4985	4985	4985	0
62	20241227	190900	55120325	4985	4985	4985	4985	1367
63	20241227	190800	55120325	4985	4985	4985	4985	0
64	20241227	190700	55120325	4985	4985	4985	4985	0
65	20241227	190600	55120325	4985	4985	4985	4985	0
66	20241227	190500	55120325	4985	4985	4985	4985	0
67	20241227	190400	55120325	4985	4985	4985	4985	0
68	20241227	190300	55120325	4985	4985	4985	4985	0
69	20241227	190200	55120325	4985	4985	4985	4985	0
70	20241227	190100	55120325	4985	4985	4985	4985	0
71	20241227	190000	55120325	4985	4985	4985	4985	0
72	20241227	185900	55120325	4985	4985	4985	4985	0
73	20241227	185800	55120325	4985	4985	4985	4985	0
74	20241227	185700	55120325	4985	4985	4985	4985	0
75	20241227	185600	55120325	4985	4985	4985	4985	0
76	20241227	185500	55120325	4985	4985	4985	4985	0
77	20241227	185400	55120325	4985	4985	4985	4985	0
78	20241227	185300	55120325	4985	4985	4985	4985	0
79	20241227	185200	55120325	4985	4985	4985	4985	0
80	20241227	185100	55120325	4985	4985	4985	4985	0
81	20241227	185000	55120325	4985	4985	4985	4985	0
82	20241227	184900	55120325	4985	4985	4985	4985	0
83	20241227	184800	55120325	4985	4985	4985	4985	0
84	20241227	184700	55120325	4985	4985	4985	4985	0
85	20241227	184600	55120325	4985	4985	4985	4985	0
86	20241227	184500	55120325	4985	4985	4985	4985	0
87	20241227	184400	55120325	4985	4985	4985	4985	0
88	20241227	184300	55120325	4985	4985	4985	4985	0
89	20241227	184200	55120325	4985	4985	4985	4985	0
90	20241227	184100	55120325	4985	4985	4985	4985	0
91	20241227	184000	55120325	4985	4985	4985	4985	0
92	20241227	183900	55120325	4985	4985	4985	4985	1367
93	20241227	183800	55120325	4985	4985	4985	4985	0
94	20241227	183700	55120325	4985	4985	4985	4985	0
95	20241227	183600	55120325	4985	4985	4985	4985	0
96	20241227	183500	55120325	4985	4985	4985	4985	0
97	20241227	183400	55120325	4985	4985	4985	4985	0
98	20241227	183300	55120325	4985	4985	4985	4985	0
99	20241227	183200	55120325	4985	4985	4985	4985	0
100	20241227	183100	55120325	4985	4985	4985	4985	0
101	20241227	183000	55120325	4985	4985	4985	4985	0
102	20241227	182900	55120325	4985	4985	4985	4985	0
103	20241227	182800	55120325	4985	4985	4985	4985	0
104	20241227	182700	55120325	4985	4985	4985	4985	0
105	20241227	182600	55120325	4985	4985	4985	4985	0
106	20241227	182500	55120325	4985	4985	4985	4985	0
107	20241227	182400	55120325	4985	4985	4985	4985	0
108	20241227	182300	55120325	4985	4985	4985	4985	0
109	20241227	182200	55120325	4985	4985	4985	4985	0
110	20241227	182100	55120325	4985	4985	4985	4985	0
111	20241227	182000	55120325	4985	4985	4985	4985	0
112	20241227	181900	55120325	4985	4985	4985	4985	0
113	20241227	181800	55120325	4985	4985	4985	4985	0
114	20241227	181700	55120325	4985	4985	4985	4985	0
115	20241227	181600	55120325	4985	4985	4985	4985	0
116	20241227	181500	55120325	4985	4985	4985	4985	0
117	20241227	181400	55120325	4985	4985	4985	4985	0
118	20241227	181300	55120325	4985	4985	4985	4985	0
119	20241227	181200	55120325	4985	4985	4985	4985	0
120	20241227	181100	55120325	4985	4985	4985	4985	0
121	20241227	181000	55120325	4985	4985	4985	4985	0
122	20241227	180900	55120325	4985	4985	4985	4985	1367
123	20241227	180800	55120325	4985	4985	4985	4985	0
124	20241227	180700	55120325	4985	4985	4985	4985	0
125	20241227	180600	55120325	4985	4985	4985	4985	0
126	20241227	180500	55120325	4985	4985	4985	4985	0
127	20241227	180400	55120325	4985	4985	4985	4985	0
128	20241227	180300	55120325	4985	4985	4985	4985	0
129	20241227	180200	55120325	4985	4985	4985	4985	0
130	20241227	180100	55120325	4985	4985	4985	4985	0
131	20241227	180000	55120325	4985	4985	4985	4985	0
132	20241227	175900	55120325	4985	4985	4985	4985	0
133	20241227	175800	55120325	4985	4985	4985	4985	0
134	20241227	175700	55120325	4985	4985	4985	4985	0
135	20241227	175600	55120325	4985	4985	4985	4985	0
136	20241227	175500	55120325	4985	4985	4985	4985	0
137	20241227	175400	55120325	4985	4985	4985	4985	0
138	20241227	175300	55120325	4985	4985	4985	4985	0
139	20241227	175200	55120325	4985	4985	4985	4985	0
140	20241227	175100	55120325	4985	4985	4985	4985	0
141	20241227	175000	55120325	4985	4985	4985	4985	0
142	20241227	174900	55120325	4985	4985	4985	4985	0
143	20241227	174800	55120325	4985	4985	4985	4985	0
144	20241227	174700	55120325	4985	4985	4985	4985	0
145	20241227	174600	55120325	4985	4985	4985	4985	0
146	20241227	174500	55120325	4985	4985	4985	4985	0
147	20241227	174400	55120325	4985	4985	4985	4985	0
148	20241227	174300	55120325	4985	4985	4985	4985	0
149	20241227	174200	55120325	4985	4985	4985	4985	0
150	20241227	174100	55120325	4985	4985	4985	4985	0
151	20241227	174000	55120325	4985	4985	4985	4985	0
152	20241227	173900	55120325	4985	4985	4985	4985	1367
153	20241227	173800	55120325	4985	4985	4985	4985	0
154	20241227	173700	55120325	4985	4985	4985	4985	0
155	20241227	173600	55120325	4985	4985	4985	4985	0
156	20241227	173500	55120325	4985	4985	4985	4985	0
157	20241227	173400	55120325	4985	4985	4985	4985	0
158	20241227	173300	55120325	4985	4985	4985	4985	0
159	20241227	173200	55120325	4985	4985	4985	4985	0
160	20241227	173100	55120325	4985	4985	4985	4985	0
161	20241227	173000	55120325	4985	4985	4985	4985	0
162	20241227	172900	55120325	4985	4985	4985	4985	0
163	20241227	172800	55120325	4985	4985	4985	4985	0
164	20241227	172700	55120325	4985	4985	4985	4985	0
165	20241227	172600	55120325	4985	4985	4985	4985	0
166	20241227	172500	55120325	4985	4985	4985	4985	0
167	20241227	172400	55120325	4985	4985	4985	4985	0
168	20241227	172300	55120325	4985	4985	4985	4985	0
169	20241227	172200	55120325	4985	4985	4985	4985	0
170	20241227	172100	55120325	4985	4985	4985	4985	0
171	20241227	172000	55120325	4985	4985	4985	4985	0
172	20241227	171900	55120325	4985	4985	4985	4985	0
173	20241227	171800	55120325	4985	4985	4985	4985	0
174	20241227	171700	55120325	4985	4985	4985	4985	0
175	20241227	171600	55120325	4985	4985	4985	4985	0
176	20241227	171500	55120325	4985	4985	4985	4985	0
177	20241227	171400	55120325	4985	4985	4985	4985	0
178	20241227	171300	55120325	4985	4985	4985	4985	0
179	20241227	171200	55120325	4985	4985	4985	4985	0
180	20241227	171100	55120325	4985	4985	4985	4985	0
181	20241227	171000	55120325	4985	4985	4985	4985	0
182	20241227	170900	55120325	4985	4985	4985	4985	1367
183	20241227	170800	55120325	4985	4985	4985	4985	0
184	20241227	170700	55120325	4985	4985	4985	4985	0
185	20241227	170600	55120325	4985	4985	4985	4985	0
186	20241227	170500	55120325	4985	4985	4985	4985	0
187	20241227	170400	55120325	4985	4985	4985	4985	0
188	20241227	170300	55120325	4985	4985	4985	4985	0
189	20241227	170200	55120325	4985	4985	4985	4985	0
190	20241227	170100	55120325	4985	4985	4985	4985	0
191	20241227	170000	55120325	4985	4985	4985	4985	0
192	20241227	165900	55120325	4985	4985	4985	4985	0
193	20241227	165800	55120325	4985	4985	4985	4985	0
194	20241227	165700	55120325	4985	4985	4985	4985	0
195	20241227	165600	55120325	4985	4985	4985	4985	0
196	20241227	165500	55120325	4985	4985	4985	4985	0
197	20241227	165400	55120325	4985	4985	4985	4985	0
198	20241227	165300	55120325	4985	4985	4985	4985	0
199	20241227	165200	55120325	4985	4985	4985	4985	0
200	20241227	165100	55120325	4985	4985	4985	4985	0
201	20241227	165000	55120325	4985	4985	4985	4985	0
202	20241227	164900	55120325	4985	4985	4985	4985	0
203	20241227	164800	55120325	4985	4985	4985	4985	0
204	20241227	164700	55120325	4985	4985	4985	4985	0
205	20241227	164600	55120325	4985	4985	4985	4985	0
206	20241227	164500	55120325	4985	4985	4985	4985	0
207	20241227	164400	55120325	4985	4985	4985	4985	0
208	20241227	164300	55120325	4985	4985	4985	4985	0
209	20241227	164200	55120325	4985	4985	4985	4985	0
210	20241227	164100	55120325	4985	4985	4985	4985	0
211	20241227	164000	55120325	4985	4985	4985	4985	0
212	20241227	163900	55120325	4985	4985	4985	4985	1367
213	20241227	163800	55120325	4985	4985	4985	4985	0
214	20241227	163700	55120325	4985	4985	4985	4985	0
215	20241227	163600	55120325	4985	4985	4985	4985	0
216	20241227	163500	55120325	4985	4985	4985	4985	0
217	20241227	163400	55120325	4985	4985	4985	4985	0
218	20241227	163300	55120325	4985	4985	4985	4985	0
219	20241227	163200	55120325	4985	4985	4985	4985	0
220	20241227	163100	55120325	4985	4985	4985	4985	0
221	20241227	163000	55120325	4985	4985	4985	4985	0
222	20241227	162900	55120325	4985	4985	4985	4985	0
223	20241227	162800	55120325	4985	4985	4985	4985	0
224	20241227	162700	55120325	4985	4985	4985	4985	0
225	20241227	162600	55120325	4985	4985	4985	4985	0
226	20241227	162500	55120325	4985	4985	4985	4985	0
227	20241227	162400	55120325	4985	4985	4985	4985	0
228	20241227	162300	55120325	4985	4985	4985	4985	0
229	20241227	162200	55120325	4985	4985	4985	4985	0
230	20241227	162100	55120325	4985	4985	4985	4985	0
231	20241227	162000	55120325	4985	4985	4985	4985	0
232	20241227	161900	55120325	4985	4985	4985	4985	0
233	20241227	161800	55120325	4985	4985	4985	4985	0
234	20241227	161700	55120325	4985	4985	4985	4985	0
235	20241227	161600	55120325	4985	4985	4985	4985	0
236	20241227	161500	55120325	4985	4985	4985	4985	0
237	20241227	161400	55120325	4985	4985	4985	4985	0
238	20241227	161300	55120325	4985	4985	4985	4985	0
239	20241227	161200	55120325	4985	4985	4985	4985	0
240	20241227	161100	55120325	4985	4985	4985	4985	0
241	20241227	161000	55120325	4985	4985	4985	4985	0
242	20241227	160900	55120325	4985	4985	4985	4985	1367
243	20241227	160800	55120325	4985	4985	4985	4985	0
244	20241227	160700	55120325	4985	4985	4985	4985	0
245	20241227	160600	55120325	4985	4985	4985	4985	0
246	20241227	160500	55120325	4985	4985	4985	4985	0
247	20241227	160400	55120325	4985	4985	4985	4985	0
248	20241227	160300	55120325	4985	4985	4985	4985	0
249	20241227	160200	55120325	4985	4985	4985	4985	0
250	20241227	160100	55120325	4985	4985	4985	4985	0
251	20241227	160000	55120325	4985	4985	4985	4985	0
252	20241227	155900	55120325	4985	4985	4985	4985	0
253	20241227	155800	55120325	4985	4985	4985	4985	0
254	20241227	155700	55120325	4985	4985	4985	4985	0
255	20241227	155600	55120325	4985	4985	4985	4985	0
256	20241227	155500	55120325	4985	4985	4985	4985	0
257	20241227	155400	55120325	4985	4985	4985	4985	0
258	20241227	155300	55120325	4985	4985	4985	4985	0
259	20241227	155200	55120325	4985	4985	4985	4985	0
260	20241227	155100	55120325	4985	4985	4985	4985	0
261	20241227	155000	55120325	4985	4985	4985	4985	0
262	20241227	154900	55120325	4985	4985	4985	4985	0
263	20241227	154800	55120325	4985	4985	4985	4985	0
264	20241227	154700	55120325	4985	4985	4985	4985	0
265	20241227	154600	55120325	4985	4985	4985	4985	0
266	20241227	154500	55120325	4985	4985	4985	4985	0
267	20241227	154400	55120325	4985	4985	4985	4985	0
268	20241227	154300	55120325	4985	4985	4985	4985	0
269	20241227	154200	55120325	4985	4985	4985	4985	0
270	20241227	154100	55120325	4985	4985	4985	4985	0
271	20241227	154000	55120325	4985	4985	4985	4985	0
272	20241227	153900	55120325	4985	4985	4985	4985	1367
273	20241227	153800	55120325	4985	4985	4985	4985	0
274	20241227	153700	55120325	4985	4985	4985	4985	0
275	20241227	153600	55120325	4985	4985	4985	4985	0
276	20241227	153500	55120325	4985	4985	4985	4985	0
277	20241227	153400	55120325	4985	4985	4985	4985	0
278	20241227	153300	55120325	4985	4985	4985	4985	0
279	20241227	153200	55120325	4985	4985	4985	4985	0
280	20241227	153100	55120325	4985	4985	4985	4985	0
281	20241227	153000	55120325	4985	4985	4985	4985	1367
282	20241227	152900	48305830	5030	5030	5030	5030	0
283	20241227	152800	48305830	5030	5030	5030	5030	0
284	20241227	152700	48305830	5030	5030	5030	5030	0
285	20241227	152600	48305830	5030	5030	5030	5030	0
286	20241227	152500	48305830	5030	5030	5030	5030	0
287	20241227	152400	48305830	5030	5030	5030	5030	0
288	20241227	152300	48305830	5030	5030	5030	5030	0
289	20241227	152200	48305830	5030	5030	5030	5030	0
290	20241227	152100	48305830	5030	5030	5030	5030	0
291	20241227	152000	48305830	5030	5030	5030	5030	0
292	20241227	151900	48305830	5030	5030	5030	5030	1
293	20241227	151800	48300800	5030	5020	5030	5020	20
294	20241227	151700	48200270	5030	5030	5030	5030	0
295	20241227	151600	48200270	5030	5030	5030	5030	0
296	20241227	151500	48200270	5030	5030	5030	5030	0
297	20241227	151400	48200270	5030	5030	5030	5030	0
298	20241227	151300	48200270	5030	5030	5030	5030	0
299	20241227	151200	48200270	5030	5030	5030	5030	0
300	20241227	151100	48200270	5030	5010	5030	5010	40
301	20241227	151000	47999770	5010	5010	5010	5010	0
302	20241227	150900	47999770	5010	5010	5010	5010	15
303	20241227	150800	47924620	5010	5010	5010	5010	0
304	20241227	150700	47924620	5010	5010	5010	5010	0
305	20241227	150600	47924620	5010	5010	5010	5010	0
306	20241227	150500	47924620	5010	5010	5010	5010	0
307	20241227	150400	47924620	5010	5010	5010	5010	0
308	20241227	150300	47924620	5010	5010	5010	5010	0
309	20241227	150200	47924620	5010	4980	5010	4980	200
310	20241227	150100	46926170	4980	4980	4980	4980	0
311	20241227	150000	46926170	4980	4920	4980	4920	2
312	20241227	145900	46916270	4980	4980	4980	4980	0
313	20241227	145800	46916270	4980	4980	4980	4980	0
314	20241227	145700	46916270	4980	4980	4980	4980	4
315	20241227	145600	46896350	4980	4980	4980	4980	0
316	20241227	145500	46896350	4980	4980	4980	4980	1
317	20241227	145400	46891370	4985	4915	4985	4905	16
318	20241227	145300	46812750	4985	4925	4985	4915	16
319	20241227	145200	46733950	4985	4935	4985	4925	16
320	20241227	145100	46654985	4995	4995	4995	4995	0
321	20241227	145000	46654985	4995	4995	4995	4995	0
322	20241227	144900	46654985	4995	4995	4995	4995	0
323	20241227	144800	46654985	4995	4995	4995	4995	1
324	20241227	144700	46649990	4925	4995	4995	4925	16
325	20241227	144600	46570995	4930	4945	4945	4930	30
326	20241227	144500	46422870	4995	4995	4995	4995	0
327	20241227	144400	46422870	4995	4955	4995	4935	31
328	20241227	144300	46269455	4995	4995	4995	4995	1
329	20241227	144200	46264460	5000	5000	5000	5000	240
330	20241227	144100	45064460	5040	5040	5070	4985	1630
331	20241227	144000	36921850	5040	5040	5040	5040	0
332	20241227	143900	36921850	5040	5040	5040	5040	0
333	20241227	143800	36921850	5040	5040	5040	5040	0
334	20241227	143700	36921850	5040	5040	5040	5040	0
335	20241227	143600	36921850	5040	5040	5040	5040	0
336	20241227	143500	36921850	5040	5040	5040	5040	0
337	20241227	143400	36921850	5040	5040	5040	5040	0
338	20241227	143300	36921850	5040	5040	5040	5040	0
339	20241227	143200	36921850	5040	5040	5040	5040	10
340	20241227	143100	36871450	5040	5040	5040	5040	0
341	20241227	143000	36871450	5040	5040	5040	5040	0
342	20241227	142900	36871450	5040	5040	5040	5040	0
343	20241227	142800	36871450	5040	5040	5040	5040	0
344	20241227	142700	36871450	5040	5040	5040	5040	0
345	20241227	142600	36871450	5040	5040	5040	5040	0
346	20241227	142500	36871450	5040	5040	5040	5040	0
347	20241227	142400	36871450	5040	5040	5040	5040	0
348	20241227	142300	36871450	5040	5040	5040	5040	0
349	20241227	142200	36871450	5040	5040	5040	5040	0
350	20241227	142100	36871450	5040	5030	5040	5030	20
351	20241227	142000	36770840	5030	5030	5030	5030	0
352	20241227	141900	36770840	5030	5030	5030	5030	0
353	20241227	141800	36770840	5030	5030	5030	5030	0
354	20241227	141700	36770840	5030	5030	5030	5030	0
355	20241227	141600	36770840	5030	5030	5030	5030	0
356	20241227	141500	36770840	5030	5030	5030	5030	0
357	20241227	141400	36770840	5030	5030	5030	5030	0
358	20241227	141300	36770840	5030	5020	5030	5020	2
359	20241227	141200	36760790	5010	4995	5010	4995	261
360	20241227	141100	35456840	4995	4995	4995	4995	0
361	20241227	141000	35456840	4995	4985	4995	4985	204
362	20241227	140900	34439660	4985	4985	4985	4985	0
363	20241227	140800	34439660	4985	4985	4985	4985	0
364	20241227	140700	34439660	4985	4985	4985	4985	0
365	20241227	140600	34439660	4985	4985	4985	4985	100
366	20241227	140500	33941160	4985	4985	4985	4985	0
367	20241227	140400	33941160	4985	4985	4985	4985	50
368	20241227	140300	33691910	4985	4985	4985	4985	250
369	20241227	140200	32445660	4985	4985	4985	4985	0
370	20241227	140100	32445660	4985	4985	4985	4985	0
371	20241227	140000	32445660	4985	4985	4985	4985	0
372	20241227	135900	32445660	4985	4985	4985	4985	0
373	20241227	135800	32445660	4985	4985	4985	4985	0
374	20241227	135700	32445660	4985	4985	4985	4985	0
375	20241227	135600	32445660	4985	4985	4985	4985	0
376	20241227	135500	32445660	4985	4985	4985	4985	0
377	20241227	135400	32445660	4985	4985	4985	4985	0
378	20241227	135300	32445660	4985	4985	4985	4985	0
379	20241227	135200	32445660	4985	4985	4985	4985	400
380	20241227	135100	30451660	4985	4985	4985	4985	0
381	20241227	135000	30451660	4985	4985	4985	4985	0
382	20241227	134900	30451660	4985	4985	4985	4985	0
383	20241227	134800	30451660	4985	4975	4985	4975	500
384	20241227	134700	27960585	4990	4990	4990	4990	0
385	20241227	134600	27960585	4990	4990	4990	4990	0
386	20241227	134500	27960585	4990	4990	4990	4990	0
387	20241227	134400	27960585	4990	4990	4990	4990	60
388	20241227	134300	27661185	4990	4920	4990	4920	4
389	20241227	134200	27641435	4990	4920	4990	4920	100
390	20241227	134100	27149365	4990	4920	4990	4920	2
391	20241227	134000	27139455	4990	4990	4990	4990	0
392	20241227	133900	27139455	4990	4990	4990	4990	0
393	20241227	133800	27139455	4990	4990	4990	4990	0
394	20241227	133700	27139455	4990	4990	4990	4990	0
395	20241227	133600	27139455	4990	4990	4990	4990	1
396	20241227	133500	27134465	4980	4980	4980	4980	0
397	20241227	133400	27134465	4980	4980	4980	4980	0
398	20241227	133300	27134465	4980	4980	4980	4980	0
399	20241227	133200	27134465	4980	4980	4980	4980	51
400	20241227	133100	26880485	4990	4990	4990	4990	0
401	20241227	133000	26880485	4990	4990	4990	4990	0
402	20241227	132900	26880485	4990	4990	4990	4990	0
403	20241227	132800	26880485	4990	4990	4990	4990	0
404	20241227	132700	26880485	4990	4990	4990	4990	0
405	20241227	132600	26880485	4990	4990	4990	4990	0
406	20241227	132500	26880485	4990	4990	4990	4990	0
407	20241227	132400	26880485	4990	4990	4990	4990	0
408	20241227	132300	26880485	4990	4990	4990	4990	0
409	20241227	132200	26880485	4990	4990	4990	4990	2
410	20241227	132100	26870505	4990	4990	4990	4990	0
411	20241227	132000	26870505	4990	4990	4990	4990	0
412	20241227	131900	26870505	4990	4990	4990	4990	0
413	20241227	131800	26870505	4990	4990	4990	4990	0
414	20241227	131700	26870505	4990	4990	4990	4990	0
415	20241227	131600	26870505	4990	4920	4990	4920	2
416	20241227	131500	26860595	4990	4920	4990	4920	2
417	20241227	131400	26850685	4990	4990	4990	4990	0
418	20241227	131300	26850685	4990	4990	4990	4990	0
419	20241227	131200	26850685	4990	4920	4990	4920	3
420	20241227	131100	26835790	4990	4990	4990	4990	0
421	20241227	131000	26835790	4990	4990	4990	4990	0
422	20241227	130900	26835790	4990	4985	4990	4985	10
423	20241227	130800	26785935	4985	4985	4985	4985	1
424	20241227	130700	26780950	4870	4920	4920	4870	30
425	20241227	130600	26633785	4990	4915	4990	4915	4
426	20241227	130500	26613910	4990	5000	5000	4855	903
427	20241227	130400	22160015	5020	5020	5020	5020	0
428	20241227	130300	22160015	5020	5020	5020	5020	0
429	20241227	130200	22160015	5020	5020	5020	5020	0
430	20241227	130100	22160015	5020	5010	5020	5010	49
431	20241227	130000	21914515	5030	5030	5030	5030	0
432	20241227	125900	21914515	5030	5030	5030	5030	0
433	20241227	125800	21914515	5030	5030	5030	5030	0
434	20241227	125700	21914515	5030	5030	5030	5030	0
435	20241227	125600	21914515	5030	5030	5030	5030	0
436	20241227	125500	21914515	5030	5030	5030	5030	0
437	20241227	125400	21914515	5030	5030	5030	5030	0
438	20241227	125300	21914515	5030	5030	5030	5030	0
439	20241227	125200	21914515	5030	5030	5030	5030	0
440	20241227	125100	21914515	5030	5030	5030	5030	0
441	20241227	125000	21914515	5030	5030	5030	5030	0
442	20241227	124900	21914515	5030	5030	5030	5030	0
443	20241227	124800	21914515	5030	5030	5030	5030	0
444	20241227	124700	21914515	5030	5030	5030	5030	0
445	20241227	124600	21914515	5030	5030	5030	5030	1
446	20241227	124500	21909485	5030	5030	5030	5030	0
447	20241227	124400	21909485	5030	5030	5030	5030	0
448	20241227	124300	21909485	5030	5030	5030	5030	0
449	20241227	124200	21909485	5030	5030	5030	5030	1
450	20241227	124100	21904455	4995	4995	4995	4995	1
451	20241227	124000	21899460	5030	5030	5030	5030	0
452	20241227	123900	21899460	5030	5030	5030	5030	0
453	20241227	123800	21899460	5030	5030	5030	5030	0
454	20241227	123700	21899460	5030	5030	5030	5030	0
455	20241227	123600	21899460	5030	5030	5030	5030	0
456	20241227	123500	21899460	5030	5000	5030	5000	35
457	20241227	123400	21724430	5050	5050	5050	5050	0
458	20241227	123300	21724430	5050	5050	5050	5050	0
459	20241227	123200	21724430	5050	5050	5050	5050	0
460	20241227	123100	21724430	5050	5050	5050	5050	0
461	20241227	123000	21724430	5050	5050	5050	5050	0
462	20241227	122900	21724430	5050	5050	5050	5050	0
463	20241227	122800	21724430	5050	5050	5050	5050	0
464	20241227	122700	21724430	5050	5050	5050	5050	0
465	20241227	122600	21724430	5050	5050	5050	5050	0
466	20241227	122500	21724430	5050	5050	5050	5050	0
467	20241227	122400	21724430	5050	5050	5050	5050	0
468	20241227	122300	21724430	5050	5050	5050	5050	0
469	20241227	122200	21724430	5050	5050	5050	5050	0
470	20241227	122100	21724430	5050	5050	5050	5050	0
471	20241227	122000	21724430	5050	5050	5050	5050	0
472	20241227	121900	21724430	5050	5050	5050	5050	0
473	20241227	121800	21724430	5050	5050	5050	5050	0
474	20241227	121700	21724430	5050	5050	5050	5050	0
475	20241227	121600	21724430	5050	5050	5050	5050	0
476	20241227	121500	21724430	5050	5050	5050	5050	0
477	20241227	121400	21724430	5050	5040	5050	5040	19
478	20241227	121300	21628570	5050	5050	5050	5050	0
479	20241227	121200	21628570	5050	5050	5050	5050	0
480	20241227	121100	21628570	5050	5050	5050	5050	0
481	20241227	121000	21628570	5050	5050	5050	5050	0
482	20241227	120900	21628570	5050	5050	5050	5050	0
483	20241227	120800	21628570	5050	5050	5050	5050	0
484	20241227	120700	21628570	5050	5050	5050	5050	0
485	20241227	120600	21628570	5050	5050	5050	5050	0
486	20241227	120500	21628570	5050	5050	5050	5050	0
487	20241227	120400	21628570	5050	5050	5050	5050	0
488	20241227	120300	21628570	5050	5050	5050	5050	0
489	20241227	120200	21628570	5050	5050	5050	5050	0
490	20241227	120100	21628570	5050	5050	5050	5050	0
491	20241227	120000	21628570	5050	5050	5050	5050	0
492	20241227	115900	21628570	5050	5050	5050	5050	0
493	20241227	115800	21628570	5050	5050	5050	5050	0
494	20241227	115700	21628570	5050	5040	5050	5040	7
495	20241227	115600	21593250	4995	4995	4995	4995	0
496	20241227	115500	21593250	4995	5030	5030	4995	1873
497	20241227	115400	12217720	5120	5120	5120	5120	0
498	20241227	115300	12217720	5120	5030	5120	5030	12
499	20241227	115200	12157270	5120	5040	5120	5030	325
500	20241227	115100	10520720	5120	5120	5120	5120	1
501	20241227	115000	10515600	5040	5040	5040	5040	0
502	20241227	114900	10515600	5040	5040	5040	5040	0
503	20241227	114800	10515600	5040	5060	5060	5040	49
504	20241227	114700	10268390	5150	5150	5150	5150	0
505	20241227	114600	10268390	5150	5150	5150	5150	0
506	20241227	114500	10268390	5150	5150	5150	5150	0
507	20241227	114400	10268390	5150	5150	5150	5150	0
508	20241227	114300	10268390	5150	5150	5150	5150	0
509	20241227	114200	10268390	5150	5150	5150	5150	0
510	20241227	114100	10268390	5150	5150	5150	5150	0
511	20241227	114000	10268390	5150	5150	5150	5150	0
512	20241227	113900	10268390	5150	5150	5150	5150	0
513	20241227	113800	10268390	5150	5150	5150	5150	0
514	20241227	113700	10268390	5150	5150	5150	5150	1
515	20241227	113600	10263240	5170	5170	5170	5170	0
516	20241227	113500	10263240	5170	5170	5170	5170	0
517	20241227	113400	10263240	5170	5170	5170	5170	0
518	20241227	113300	10263240	5170	5170	5170	5170	0
519	20241227	113200	10263240	5170	5170	5170	5170	0
520	20241227	113100	10263240	5170	5170	5170	5170	0
521	20241227	113000	10263240	5170	5170	5170	5170	0
522	20241227	112900	10263240	5170	5140	5170	5140	4
523	20241227	112800	10242630	5140	5140	5140	5140	0
524	20241227	112700	10242630	5140	5140	5140	5140	0
525	20241227	112600	10242630	5140	5140	5140	5140	0
526	20241227	112500	10242630	5140	5140	5140	5140	0
527	20241227	112400	10242630	5140	5140	5140	5140	1
528	20241227	112300	10237490	5140	5060	5140	5050	301
529	20241227	112200	8716040	5060	5060	5060	5060	0
530	20241227	112100	8716040	5060	5060	5060	5060	0
531	20241227	112000	8716040	5060	5060	5060	5060	0
532	20241227	111900	8716040	5060	5060	5060	5060	1
533	20241227	111800	8710980	5210	5210	5210	5210	0
534	20241227	111700	8710980	5210	5210	5210	5210	0
535	20241227	111600	8710980	5210	5210	5210	5210	0
536	20241227	111500	8710980	5210	5210	5210	5210	0
537	20241227	111400	8710980	5210	5210	5210	5210	0
538	20241227	111300	8710980	5210	5170	5210	5170	200
539	20241227	111200	7673810	5190	5120	5190	5120	533
540	20241227	111100	4931960	5120	5120	5120	5120	0
541	20241227	111000	4931960	5120	5120	5120	5120	0
542	20241227	110900	4931960	5120	5090	5120	5060	307
543	20241227	110800	3374840	5090	5090	5090	5090	1
544	20241227	110700	3369750	5140	5140	5140	5140	0
545	20241227	110600	3369750	5140	5140	5140	5140	0
546	20241227	110500	3369750	5140	5140	5140	5140	0
547	20241227	110400	3369750	5140	5140	5140	5140	0
548	20241227	110300	3369750	5140	5140	5140	5140	0
549	20241227	110200	3369750	5140	5140	5140	5140	0
550	20241227	110100	3369750	5140	5140	5140	5140	0
551	20241227	110000	3369750	5140	5140	5140	5140	0
552	20241227	105900	3369750	5140	5140	5140	5140	0
553	20241227	105800	3369750	5140	5140	5140	5140	0
554	20241227	105700	3369750	5140	5140	5140	5140	0
555	20241227	105600	3369750	5140	5140	5140	5140	0
556	20241227	105500	3369750	5140	5140	5140	5140	0
557	20241227	105400	3369750	5140	5140	5140	5140	0
558	20241227	105300	3369750	5140	5140	5140	5140	0
559	20241227	105200	3369750	5140	5140	5140	5140	0
560	20241227	105100	3369750	5140	5140	5140	5140	0
561	20241227	105000	3369750	5140	5140	5140	5140	0
562	20241227	104900	3369750	5140	5140	5140	5140	0
563	20241227	104800	3369750	5140	5140	5140	5140	0
564	20241227	104700	3369750	5140	5140	5140	5140	0
565	20241227	104600	3369750	5140	5140	5140	5140	0
566	20241227	104500	3369750	5140	5140	5140	5140	0
567	20241227	104400	3369750	5140	5140	5140	5140	0
568	20241227	104300	3369750	5140	5140	5140	5140	0
569	20241227	104200	3369750	5140	5140	5140	5140	0
570	20241227	104100	3369750	5140	5140	5140	5140	0
571	20241227	104000	3369750	5140	5140	5140	5140	0
572	20241227	103900	3369750	5140	5140	5140	5140	0
573	20241227	103800	3369750	5140	5140	5140	5140	0
574	20241227	103700	3369750	5140	5140	5140	5140	0
575	20241227	103600	3369750	5140	5140	5140	5140	0
576	20241227	103500	3369750	5140	5140	5140	5140	0
577	20241227	103400	3369750	5140	5140	5140	5140	1
578	20241227	103300	3364610	5120	5120	5120	5120	79
579	20241227	103200	2960130	5160	5160	5160	5160	0
580	20241227	103100	2960130	5160	5160	5160	5160	0
581	20241227	103000	2960130	5160	5160	5160	5160	0
582	20241227	102900	2960130	5160	5160	5160	5160	0
583	20241227	102800	2960130	5160	5160	5160	5160	0
584	20241227	102700	2960130	5160	5160	5160	5160	0
585	20241227	102600	2960130	5160	5160	5160	5160	0
586	20241227	102500	2960130	5160	5160	5160	5160	0
587	20241227	102400	2960130	5160	5160	5160	5160	0
588	20241227	102300	2960130	5160	5160	5160	5160	0
589	20241227	102200	2960130	5160	5160	5160	5160	0
590	20241227	102100	2960130	5160	5160	5160	5160	0
591	20241227	102000	2960130	5160	5160	5160	5160	0
592	20241227	101900	2960130	5160	5160	5160	5160	0
593	20241227	101800	2960130	5160	5160	5160	5160	0
594	20241227	101700	2960130	5160	5160	5160	5160	0
595	20241227	101600	2960130	5160	5160	5160	5160	0
596	20241227	101500	2960130	5160	5160	5160	5160	0
597	20241227	101400	2960130	5160	5160	5160	5160	0
598	20241227	101300	2960130	5160	5160	5160	5160	0
599	20241227	101200	2960130	5160	5160	5160	5160	0
600	20241227	101100	2960130	5160	5160	5160	5160	0
601	20241227	101000	2960130	5160	5160	5160	5160	0
602	20241227	100900	2960130	5160	5160	5160	5160	0
603	20241227	100800	2960130	5160	5160	5160	5160	0
604	20241227	100700	2960130	5160	5160	5160	5160	0
605	20241227	100600	2960130	5160	5160	5160	5160	0
606	20241227	100500	2960130	5160	5160	5160	5160	0
607	20241227	100400	2960130	5160	5160	5160	5160	0
608	20241227	100300	2960130	5160	5160	5160	5160	0
609	20241227	100200	2960130	5160	5160	5160	5160	0
610	20241227	100100	2960130	5160	5160	5160	5160	0
611	20241227	100000	2960130	5160	5160	5160	5160	0
612	20241227	095900	2960130	5160	5160	5160	5160	0
613	20241227	095800	2960130	5160	5160	5160	5160	0
614	20241227	095700	2960130	5160	5160	5160	5160	0
615	20241227	095600	2960130	5160	5160	5160	5160	0
616	20241227	095500	2960130	5160	5160	5160	5160	0
617	20241227	095400	2960130	5160	5160	5160	5160	0
618	20241227	095300	2960130	5160	5160	5160	5160	0
619	20241227	095200	2960130	5160	5160	5160	5160	0
620	20241227	095100	2960130	5160	5160	5160	5160	0
621	20241227	095000	2960130	5160	5160	5160	5160	0
622	20241227	094900	2960130	5160	5160	5160	5160	0
623	20241227	094800	2960130	5160	5160	5160	5160	0
624	20241227	094700	2960130	5160	5160	5160	5160	0
625	20241227	094600	2960130	5160	5160	5160	5160	0
626	20241227	094500	2960130	5160	5160	5160	5160	0
627	20241227	094400	2960130	5160	5160	5160	5160	0
628	20241227	094300	2960130	5160	5160	5160	5160	0
629	20241227	094200	2960130	5160	5160	5160	5160	7
630	20241227	094100	2924010	5160	5160	5160	5160	0
631	20241227	094000	2924010	5160	5160	5160	5160	0
632	20241227	093900	2924010	5160	5160	5160	5160	0
633	20241227	093800	2924010	5160	5160	5160	5160	0
634	20241227	093700	2924010	5160	5160	5160	5160	0
635	20241227	093600	2924010	5160	5160	5160	5160	0
636	20241227	093500	2924010	5160	5160	5160	5160	0
637	20241227	093400	2924010	5160	5160	5160	5160	0
638	20241227	093300	2924010	5160	5160	5160	5160	0
639	20241227	093200	2924010	5160	5160	5160	5160	0
640	20241227	093100	2924010	5160	5090	5160	5090	3
641	20241227	093000	2908610	5160	5160	5160	5160	0
642	20241227	092900	2908610	5160	5160	5160	5160	0
643	20241227	092800	2908610	5160	5160	5160	5160	0
644	20241227	092700	2908610	5160	5140	5160	5140	15
645	20241227	092600	2831470	5150	5080	5150	5080	49
646	20241227	092500	2579660	5140	5140	5140	5140	0
647	20241227	092400	2579660	5140	5140	5140	5140	0
648	20241227	092300	2579660	5140	5140	5140	5140	1
649	20241227	092200	2574520	5040	5150	5160	5040	178
650	20241227	092100	1664500	5160	5160	5160	5160	0
651	20241227	092000	1664500	5160	5160	5160	5160	0
652	20241227	091900	1664500	5160	5160	5160	5160	1
653	20241227	091800	1659340	5140	5140	5140	5140	5
654	20241227	091700	1633640	5190	5190	5190	5190	0
655	20241227	091600	1633640	5190	5190	5190	5190	0
656	20241227	091500	1633640	5190	5190	5190	5190	0
657	20241227	091400	1633640	5190	5190	5190	5190	0
658	20241227	091300	1633640	5190	5190	5190	5190	0
659	20241227	091200	1633640	5190	5190	5190	5190	0
660	20241227	091100	1633640	5190	5190	5190	5190	0
661	20241227	091000	1633640	5190	5190	5190	5190	0
662	20241227	090900	1633640	5190	5190	5190	5190	0
663	20241227	090800	1633640	5190	5190	5190	5190	0
664	20241227	090700	1633640	5190	5190	5190	5190	0
665	20241227	090600	1633640	5190	5140	5190	5120	106
666	20241227	090500	1090090	5190	5190	5190	5190	0
667	20241227	090400	1090090	5190	5190	5190	5190	0
668	20241227	090300	1090090	5190	5190	5190	5190	0
669	20241227	090200	1090090	5190	5190	5190	5190	0
670	20241227	090100	1090090	5190	5140	5190	5130	141
671	20241227	090000	365400	5220	5220	5220	5220	70