KissMeData/277070/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	210300	190836355	3985	3985	3985	3985	408
3	20241227	210200	190836355	3985	3985	3985	3985	0
4	20241227	210100	190836355	3985	3985	3985	3985	0
5	20241227	210000	190836355	3985	3985	3985	3985	0
6	20241227	205900	190836355	3985	3985	3985	3985	0
7	20241227	205800	190836355	3985	3985	3985	3985	0
8	20241227	205700	190836355	3985	3985	3985	3985	0
9	20241227	205600	190836355	3985	3985	3985	3985	0
10	20241227	205500	190836355	3985	3985	3985	3985	0
11	20241227	205400	190836355	3985	3985	3985	3985	0
12	20241227	205300	190836355	3985	3985	3985	3985	0
13	20241227	205200	190836355	3985	3985	3985	3985	0
14	20241227	205100	190836355	3985	3985	3985	3985	0
15	20241227	205000	190836355	3985	3985	3985	3985	0
16	20241227	204900	190836355	3985	3985	3985	3985	0
17	20241227	204800	190836355	3985	3985	3985	3985	0
18	20241227	204700	190836355	3985	3985	3985	3985	0
19	20241227	204600	190836355	3985	3985	3985	3985	0
20	20241227	204500	190836355	3985	3985	3985	3985	0
21	20241227	204400	190836355	3985	3985	3985	3985	0
22	20241227	204300	190836355	3985	3985	3985	3985	0
23	20241227	204200	190836355	3985	3985	3985	3985	0
24	20241227	204100	190836355	3985	3985	3985	3985	0
25	20241227	204000	190836355	3985	3985	3985	3985	0
26	20241227	203900	190836355	3985	3985	3985	3985	0
27	20241227	203800	190836355	3985	3985	3985	3985	0
28	20241227	203700	190836355	3985	3985	3985	3985	0
29	20241227	203600	190836355	3985	3985	3985	3985	0
30	20241227	203500	190836355	3985	3985	3985	3985	0
31	20241227	203400	190836355	3985	3985	3985	3985	0
32	20241227	203300	190836355	3985	3985	3985	3985	408
33	20241227	203200	190836355	3985	3985	3985	3985	0
34	20241227	203100	190836355	3985	3985	3985	3985	0
35	20241227	203000	190836355	3985	3985	3985	3985	0
36	20241227	202900	190836355	3985	3985	3985	3985	0
37	20241227	202800	190836355	3985	3985	3985	3985	0
38	20241227	202700	190836355	3985	3985	3985	3985	0
39	20241227	202600	190836355	3985	3985	3985	3985	0
40	20241227	202500	190836355	3985	3985	3985	3985	0
41	20241227	202400	190836355	3985	3985	3985	3985	0
42	20241227	202300	190836355	3985	3985	3985	3985	0
43	20241227	202200	190836355	3985	3985	3985	3985	0
44	20241227	202100	190836355	3985	3985	3985	3985	0
45	20241227	202000	190836355	3985	3985	3985	3985	0
46	20241227	201900	190836355	3985	3985	3985	3985	0
47	20241227	201800	190836355	3985	3985	3985	3985	0
48	20241227	201700	190836355	3985	3985	3985	3985	0
49	20241227	201600	190836355	3985	3985	3985	3985	0
50	20241227	201500	190836355	3985	3985	3985	3985	0
51	20241227	201400	190836355	3985	3985	3985	3985	0
52	20241227	201300	190836355	3985	3985	3985	3985	0
53	20241227	201200	190836355	3985	3985	3985	3985	0
54	20241227	201100	190836355	3985	3985	3985	3985	0
55	20241227	201000	190836355	3985	3985	3985	3985	0
56	20241227	200900	190836355	3985	3985	3985	3985	0
57	20241227	200800	190836355	3985	3985	3985	3985	0
58	20241227	200700	190836355	3985	3985	3985	3985	0
59	20241227	200600	190836355	3985	3985	3985	3985	0
60	20241227	200500	190836355	3985	3985	3985	3985	0
61	20241227	200400	190836355	3985	3985	3985	3985	0
62	20241227	200300	190836355	3985	3985	3985	3985	408
63	20241227	200200	190836355	3985	3985	3985	3985	0
64	20241227	200100	190836355	3985	3985	3985	3985	0
65	20241227	200000	190836355	3985	3985	3985	3985	0
66	20241227	195900	190836355	3985	3985	3985	3985	0
67	20241227	195800	190836355	3985	3985	3985	3985	0
68	20241227	195700	190836355	3985	3985	3985	3985	0
69	20241227	195600	190836355	3985	3985	3985	3985	0
70	20241227	195500	190836355	3985	3985	3985	3985	0
71	20241227	195400	190836355	3985	3985	3985	3985	0
72	20241227	195300	190836355	3985	3985	3985	3985	0
73	20241227	195200	190836355	3985	3985	3985	3985	0
74	20241227	195100	190836355	3985	3985	3985	3985	0
75	20241227	195000	190836355	3985	3985	3985	3985	0
76	20241227	194900	190836355	3985	3985	3985	3985	0
77	20241227	194800	190836355	3985	3985	3985	3985	0
78	20241227	194700	190836355	3985	3985	3985	3985	0
79	20241227	194600	190836355	3985	3985	3985	3985	0
80	20241227	194500	190836355	3985	3985	3985	3985	0
81	20241227	194400	190836355	3985	3985	3985	3985	0
82	20241227	194300	190836355	3985	3985	3985	3985	0
83	20241227	194200	190836355	3985	3985	3985	3985	0
84	20241227	194100	190836355	3985	3985	3985	3985	0
85	20241227	194000	190836355	3985	3985	3985	3985	0
86	20241227	193900	190836355	3985	3985	3985	3985	0
87	20241227	193800	190836355	3985	3985	3985	3985	0
88	20241227	193700	190836355	3985	3985	3985	3985	0
89	20241227	193600	190836355	3985	3985	3985	3985	0
90	20241227	193500	190836355	3985	3985	3985	3985	0
91	20241227	193400	190836355	3985	3985	3985	3985	0
92	20241227	193300	190836355	3985	3985	3985	3985	408
93	20241227	193200	190836355	3985	3985	3985	3985	0
94	20241227	193100	190836355	3985	3985	3985	3985	0
95	20241227	193000	190836355	3985	3985	3985	3985	0
96	20241227	192900	190836355	3985	3985	3985	3985	0
97	20241227	192800	190836355	3985	3985	3985	3985	0
98	20241227	192700	190836355	3985	3985	3985	3985	0
99	20241227	192600	190836355	3985	3985	3985	3985	0
100	20241227	192500	190836355	3985	3985	3985	3985	0
101	20241227	192400	190836355	3985	3985	3985	3985	0
102	20241227	192300	190836355	3985	3985	3985	3985	0
103	20241227	192200	190836355	3985	3985	3985	3985	0
104	20241227	192100	190836355	3985	3985	3985	3985	0
105	20241227	192000	190836355	3985	3985	3985	3985	0
106	20241227	191900	190836355	3985	3985	3985	3985	0
107	20241227	191800	190836355	3985	3985	3985	3985	0
108	20241227	191700	190836355	3985	3985	3985	3985	0
109	20241227	191600	190836355	3985	3985	3985	3985	0
110	20241227	191500	190836355	3985	3985	3985	3985	0
111	20241227	191400	190836355	3985	3985	3985	3985	0
112	20241227	191300	190836355	3985	3985	3985	3985	0
113	20241227	191200	190836355	3985	3985	3985	3985	0
114	20241227	191100	190836355	3985	3985	3985	3985	0
115	20241227	191000	190836355	3985	3985	3985	3985	0
116	20241227	190900	190836355	3985	3985	3985	3985	0
117	20241227	190800	190836355	3985	3985	3985	3985	0
118	20241227	190700	190836355	3985	3985	3985	3985	0
119	20241227	190600	190836355	3985	3985	3985	3985	0
120	20241227	190500	190836355	3985	3985	3985	3985	0
121	20241227	190400	190836355	3985	3985	3985	3985	0
122	20241227	190300	190836355	3985	3985	3985	3985	408
123	20241227	190200	190836355	3985	3985	3985	3985	0
124	20241227	190100	190836355	3985	3985	3985	3985	0
125	20241227	190000	190836355	3985	3985	3985	3985	0
126	20241227	185900	190836355	3985	3985	3985	3985	0
127	20241227	185800	190836355	3985	3985	3985	3985	0
128	20241227	185700	190836355	3985	3985	3985	3985	0
129	20241227	185600	190836355	3985	3985	3985	3985	0
130	20241227	185500	190836355	3985	3985	3985	3985	0
131	20241227	185400	190836355	3985	3985	3985	3985	0
132	20241227	185300	190836355	3985	3985	3985	3985	0
133	20241227	185200	190836355	3985	3985	3985	3985	0
134	20241227	185100	190836355	3985	3985	3985	3985	0
135	20241227	185000	190836355	3985	3985	3985	3985	0
136	20241227	184900	190836355	3985	3985	3985	3985	0
137	20241227	184800	190836355	3985	3985	3985	3985	0
138	20241227	184700	190836355	3985	3985	3985	3985	0
139	20241227	184600	190836355	3985	3985	3985	3985	0
140	20241227	184500	190836355	3985	3985	3985	3985	0
141	20241227	184400	190836355	3985	3985	3985	3985	0
142	20241227	184300	190836355	3985	3985	3985	3985	0
143	20241227	184200	190836355	3985	3985	3985	3985	0
144	20241227	184100	190836355	3985	3985	3985	3985	0
145	20241227	184000	190836355	3985	3985	3985	3985	0
146	20241227	183900	190836355	3985	3985	3985	3985	0
147	20241227	183800	190836355	3985	3985	3985	3985	0
148	20241227	183700	190836355	3985	3985	3985	3985	0
149	20241227	183600	190836355	3985	3985	3985	3985	0
150	20241227	183500	190836355	3985	3985	3985	3985	0
151	20241227	183400	190836355	3985	3985	3985	3985	0
152	20241227	183300	190836355	3985	3985	3985	3985	408
153	20241227	183200	190836355	3985	3985	3985	3985	0
154	20241227	183100	190836355	3985	3985	3985	3985	0
155	20241227	183000	190836355	3985	3985	3985	3985	0
156	20241227	182900	190836355	3985	3985	3985	3985	0
157	20241227	182800	190836355	3985	3985	3985	3985	0
158	20241227	182700	190836355	3985	3985	3985	3985	0
159	20241227	182600	190836355	3985	3985	3985	3985	0
160	20241227	182500	190836355	3985	3985	3985	3985	0
161	20241227	182400	190836355	3985	3985	3985	3985	0
162	20241227	182300	190836355	3985	3985	3985	3985	0
163	20241227	182200	190836355	3985	3985	3985	3985	0
164	20241227	182100	190836355	3985	3985	3985	3985	0
165	20241227	182000	190836355	3985	3985	3985	3985	0
166	20241227	181900	190836355	3985	3985	3985	3985	0
167	20241227	181800	190836355	3985	3985	3985	3985	0
168	20241227	181700	190836355	3985	3985	3985	3985	0
169	20241227	181600	190836355	3985	3985	3985	3985	0
170	20241227	181500	190836355	3985	3985	3985	3985	0
171	20241227	181400	190836355	3985	3985	3985	3985	0
172	20241227	181300	190836355	3985	3985	3985	3985	0
173	20241227	181200	190836355	3985	3985	3985	3985	0
174	20241227	181100	190836355	3985	3985	3985	3985	0
175	20241227	181000	190836355	3985	3985	3985	3985	0
176	20241227	180900	190836355	3985	3985	3985	3985	0
177	20241227	180800	190836355	3985	3985	3985	3985	0
178	20241227	180700	190836355	3985	3985	3985	3985	0
179	20241227	180600	190836355	3985	3985	3985	3985	0
180	20241227	180500	190836355	3985	3985	3985	3985	0
181	20241227	180400	190836355	3985	3985	3985	3985	0
182	20241227	180300	190836355	3985	3985	3985	3985	408
183	20241227	180200	190836355	3985	3985	3985	3985	0
184	20241227	180100	190836355	3985	3985	3985	3985	0
185	20241227	180000	190836355	3985	3985	3985	3985	0
186	20241227	175900	190836355	3985	3985	3985	3985	0
187	20241227	175800	190836355	3985	3985	3985	3985	0
188	20241227	175700	190836355	3985	3985	3985	3985	0
189	20241227	175600	190836355	3985	3985	3985	3985	0
190	20241227	175500	190836355	3985	3985	3985	3985	0
191	20241227	175400	190836355	3985	3985	3985	3985	0
192	20241227	175300	190836355	3985	3985	3985	3985	0
193	20241227	175200	190836355	3985	3985	3985	3985	0
194	20241227	175100	190836355	3985	3985	3985	3985	0
195	20241227	175000	190836355	3985	3985	3985	3985	0
196	20241227	174900	190836355	3985	3985	3985	3985	0
197	20241227	174800	190836355	3985	3985	3985	3985	0
198	20241227	174700	190836355	3985	3985	3985	3985	0
199	20241227	174600	190836355	3985	3985	3985	3985	0
200	20241227	174500	190836355	3985	3985	3985	3985	0
201	20241227	174400	190836355	3985	3985	3985	3985	0
202	20241227	174300	190836355	3985	3985	3985	3985	0
203	20241227	174200	190836355	3985	3985	3985	3985	0
204	20241227	174100	190836355	3985	3985	3985	3985	0
205	20241227	174000	190836355	3985	3985	3985	3985	0
206	20241227	173900	190836355	3985	3985	3985	3985	0
207	20241227	173800	190836355	3985	3985	3985	3985	0
208	20241227	173700	190836355	3985	3985	3985	3985	0
209	20241227	173600	190836355	3985	3985	3985	3985	0
210	20241227	173500	190836355	3985	3985	3985	3985	0
211	20241227	173400	190836355	3985	3985	3985	3985	0
212	20241227	173300	190836355	3985	3985	3985	3985	408
213	20241227	173200	190836355	3985	3985	3985	3985	0
214	20241227	173100	190836355	3985	3985	3985	3985	0
215	20241227	173000	190836355	3985	3985	3985	3985	0
216	20241227	172900	190836355	3985	3985	3985	3985	0
217	20241227	172800	190836355	3985	3985	3985	3985	0
218	20241227	172700	190836355	3985	3985	3985	3985	0
219	20241227	172600	190836355	3985	3985	3985	3985	0
220	20241227	172500	190836355	3985	3985	3985	3985	0
221	20241227	172400	190836355	3985	3985	3985	3985	0
222	20241227	172300	190836355	3985	3985	3985	3985	0
223	20241227	172200	190836355	3985	3985	3985	3985	0
224	20241227	172100	190836355	3985	3985	3985	3985	0
225	20241227	172000	190836355	3985	3985	3985	3985	0
226	20241227	171900	190836355	3985	3985	3985	3985	0
227	20241227	171800	190836355	3985	3985	3985	3985	0
228	20241227	171700	190836355	3985	3985	3985	3985	0
229	20241227	171600	190836355	3985	3985	3985	3985	0
230	20241227	171500	190836355	3985	3985	3985	3985	0
231	20241227	171400	190836355	3985	3985	3985	3985	0
232	20241227	171300	190836355	3985	3985	3985	3985	0
233	20241227	171200	190836355	3985	3985	3985	3985	0
234	20241227	171100	190836355	3985	3985	3985	3985	0
235	20241227	171000	190836355	3985	3985	3985	3985	0
236	20241227	170900	190836355	3985	3985	3985	3985	0
237	20241227	170800	190836355	3985	3985	3985	3985	0
238	20241227	170700	190836355	3985	3985	3985	3985	0
239	20241227	170600	190836355	3985	3985	3985	3985	0
240	20241227	170500	190836355	3985	3985	3985	3985	0
241	20241227	170400	190836355	3985	3985	3985	3985	0
242	20241227	170300	190836355	3985	3985	3985	3985	408
243	20241227	170200	190836355	3985	3985	3985	3985	0
244	20241227	170100	190836355	3985	3985	3985	3985	0
245	20241227	170000	190836355	3985	3985	3985	3985	0
246	20241227	165900	190836355	3985	3985	3985	3985	0
247	20241227	165800	190836355	3985	3985	3985	3985	0
248	20241227	165700	190836355	3985	3985	3985	3985	0
249	20241227	165600	190836355	3985	3985	3985	3985	0
250	20241227	165500	190836355	3985	3985	3985	3985	0
251	20241227	165400	190836355	3985	3985	3985	3985	0
252	20241227	165300	190836355	3985	3985	3985	3985	0
253	20241227	165200	190836355	3985	3985	3985	3985	0
254	20241227	165100	190836355	3985	3985	3985	3985	0
255	20241227	165000	190836355	3985	3985	3985	3985	0
256	20241227	164900	190836355	3985	3985	3985	3985	0
257	20241227	164800	190836355	3985	3985	3985	3985	0
258	20241227	164700	190836355	3985	3985	3985	3985	0
259	20241227	164600	190836355	3985	3985	3985	3985	0
260	20241227	164500	190836355	3985	3985	3985	3985	0
261	20241227	164400	190836355	3985	3985	3985	3985	0
262	20241227	164300	190836355	3985	3985	3985	3985	0
263	20241227	164200	190836355	3985	3985	3985	3985	0
264	20241227	164100	190836355	3985	3985	3985	3985	0
265	20241227	164000	190836355	3985	3985	3985	3985	0
266	20241227	163900	190836355	3985	3985	3985	3985	0
267	20241227	163800	190836355	3985	3985	3985	3985	0
268	20241227	163700	190836355	3985	3985	3985	3985	0
269	20241227	163600	190836355	3985	3985	3985	3985	0
270	20241227	163500	190836355	3985	3985	3985	3985	0
271	20241227	163400	190836355	3985	3985	3985	3985	0
272	20241227	163300	190836355	3985	3985	3985	3985	408
273	20241227	163200	190836355	3985	3985	3985	3985	0
274	20241227	163100	190836355	3985	3985	3985	3985	0
275	20241227	163000	190836355	3985	3985	3985	3985	0
276	20241227	162900	190836355	3985	3985	3985	3985	0
277	20241227	162800	190836355	3985	3985	3985	3985	0
278	20241227	162700	190836355	3985	3985	3985	3985	0
279	20241227	162600	190836355	3985	3985	3985	3985	0
280	20241227	162500	190836355	3985	3985	3985	3985	0
281	20241227	162400	190836355	3985	3985	3985	3985	0
282	20241227	162300	190836355	3985	3985	3985	3985	0
283	20241227	162200	190836355	3985	3985	3985	3985	0
284	20241227	162100	190836355	3985	3985	3985	3985	0
285	20241227	162000	190836355	3985	3985	3985	3985	0
286	20241227	161900	190836355	3985	3985	3985	3985	0
287	20241227	161800	190836355	3985	3985	3985	3985	0
288	20241227	161700	190836355	3985	3985	3985	3985	0
289	20241227	161600	190836355	3985	3985	3985	3985	0
290	20241227	161500	190836355	3985	3985	3985	3985	0
291	20241227	161400	190836355	3985	3985	3985	3985	0
292	20241227	161300	190836355	3985	3985	3985	3985	0
293	20241227	161200	190836355	3985	3985	3985	3985	0
294	20241227	161100	190836355	3985	3985	3985	3985	0
295	20241227	161000	190836355	3985	3985	3985	3985	0
296	20241227	160900	190836355	3985	3985	3985	3985	0
297	20241227	160800	190836355	3985	3985	3985	3985	0
298	20241227	160700	190836355	3985	3985	3985	3985	0
299	20241227	160600	190836355	3985	3985	3985	3985	0
300	20241227	160500	190836355	3985	3985	3985	3985	0
301	20241227	160400	190836355	3985	3985	3985	3985	0
302	20241227	160300	190836355	3985	3985	3985	3985	408
303	20241227	160200	190836355	3985	3985	3985	3985	0
304	20241227	160100	190836355	3985	3985	3985	3985	0
305	20241227	160000	190836355	3985	3985	3985	3985	0
306	20241227	155900	190836355	3985	3985	3985	3985	0
307	20241227	155800	190836355	3985	3985	3985	3985	0
308	20241227	155700	190836355	3985	3985	3985	3985	0
309	20241227	155600	190836355	3985	3985	3985	3985	0
310	20241227	155500	190836355	3985	3985	3985	3985	0
311	20241227	155400	190836355	3985	3985	3985	3985	0
312	20241227	155300	190836355	3985	3985	3985	3985	0
313	20241227	155200	190836355	3985	3985	3985	3985	0
314	20241227	155100	190836355	3985	3985	3985	3985	0
315	20241227	155000	190836355	3985	3985	3985	3985	0
316	20241227	154900	190836355	3985	3985	3985	3985	0
317	20241227	154800	190836355	3985	3985	3985	3985	0
318	20241227	154700	190836355	3985	3985	3985	3985	0
319	20241227	154600	190836355	3985	3985	3985	3985	0
320	20241227	154500	190836355	3985	3985	3985	3985	0
321	20241227	154400	190836355	3985	3985	3985	3985	0
322	20241227	154300	190836355	3985	3985	3985	3985	0
323	20241227	154200	190836355	3985	3985	3985	3985	0
324	20241227	154100	190836355	3985	3985	3985	3985	0
325	20241227	154000	190836355	3985	3985	3985	3985	0
326	20241227	153900	190836355	3985	3985	3985	3985	0
327	20241227	153800	190836355	3985	3985	3985	3985	0
328	20241227	153700	190836355	3985	3985	3985	3985	0
329	20241227	153600	190836355	3985	3985	3985	3985	0
330	20241227	153500	190836355	3985	3985	3985	3985	0
331	20241227	153400	190836355	3985	3985	3985	3985	0
332	20241227	153300	190836355	3985	3985	3985	3985	408
333	20241227	153200	190836355	3985	3985	3985	3985	0
334	20241227	153100	190836355	3985	3985	3985	3985	0
335	20241227	153000	190836355	3985	3985	3985	3985	408
336	20241227	152900	189210475	3985	3985	3985	3985	0
337	20241227	152800	189210475	3985	3985	3985	3985	0
338	20241227	152700	189210475	3985	3985	3985	3985	0
339	20241227	152600	189210475	3985	3985	3985	3985	0
340	20241227	152500	189210475	3985	3985	3985	3985	0
341	20241227	152400	189210475	3985	3985	3985	3985	0
342	20241227	152300	189210475	3985	3985	3985	3985	0
343	20241227	152200	189210475	3985	3985	3985	3985	0
344	20241227	152100	189210475	3985	3985	3985	3985	0
345	20241227	152000	189210475	3985	3985	3985	3985	0
346	20241227	151900	189210475	3985	3980	3985	3980	11
347	20241227	151800	189166690	3960	3960	3960	3960	0
348	20241227	151700	189166690	3960	3960	3960	3960	5
349	20241227	151600	189146890	3960	3960	3960	3960	50
350	20241227	151500	188948890	3960	3960	3960	3960	0
351	20241227	151400	188948890	3960	3960	3960	3960	400
352	20241227	151300	187364890	3960	3960	3960	3960	0
353	20241227	151200	187364890	3960	3960	3960	3960	100
354	20241227	151100	186968890	4000	4000	4000	4000	0
355	20241227	151000	186968890	4000	4000	4000	4000	0
356	20241227	150900	186968890	4000	4000	4000	4000	0
357	20241227	150800	186968890	4000	4000	4000	4000	0
358	20241227	150700	186968890	4000	4000	4000	4000	1
359	20241227	150600	186964890	4000	4000	4000	4000	0
360	20241227	150500	186964890	4000	4000	4000	4000	0
361	20241227	150400	186964890	4000	4000	4000	4000	0
362	20241227	150300	186964890	4000	4000	4000	4000	0
363	20241227	150200	186964890	4000	4000	4000	4000	0
364	20241227	150100	186964890	4000	4000	4000	4000	1
365	20241227	150000	186960890	3955	3955	3955	3955	22
366	20241227	145900	186873880	3955	3980	3980	3955	201
367	20241227	145800	186073925	3955	3955	3955	3955	0
368	20241227	145700	186073925	3955	3955	3955	3955	100
369	20241227	145600	185678425	3955	3955	3955	3955	0
370	20241227	145500	185678425	3955	3955	3955	3955	0
371	20241227	145400	185678425	3955	3955	3955	3955	0
372	20241227	145300	185678425	3955	3955	3955	3955	0
373	20241227	145200	185678425	3955	3955	3955	3955	20
374	20241227	145100	185599325	3990	3990	3990	3990	0
375	20241227	145000	185599325	3990	3990	3990	3990	0
376	20241227	144900	185599325	3990	3990	3990	3990	50
377	20241227	144800	185399825	3990	3990	3990	3990	0
378	20241227	144700	185399825	3990	3990	3990	3990	0
379	20241227	144600	185399825	3990	3990	3990	3990	0
380	20241227	144500	185399825	3990	3990	3990	3990	0
381	20241227	144400	185399825	3990	3990	3990	3990	0
382	20241227	144300	185399825	3990	3990	3990	3990	1
383	20241227	144200	185395835	3955	3965	3965	3955	1526
384	20241227	144100	179359955	3970	3970	3970	3970	0
385	20241227	144000	179359955	3970	3970	3970	3970	35
386	20241227	143900	179221005	3995	3995	3995	3995	0
387	20241227	143800	179221005	3995	3975	3995	3975	100
388	20241227	143700	178821965	3975	3975	3975	3975	1
389	20241227	143600	178817990	3995	3995	3995	3995	0
390	20241227	143500	178817990	3995	3995	3995	3995	25
391	20241227	143400	178718115	3995	3995	3995	3995	0
392	20241227	143300	178718115	3995	3995	3995	3995	0
393	20241227	143200	178718115	3995	3995	3995	3995	133
394	20241227	143100	178186780	4005	4005	4005	4005	0
395	20241227	143000	178186780	4005	4005	4005	4005	0
396	20241227	142900	178186780	4005	4005	4005	4005	0
397	20241227	142800	178186780	4005	4005	4005	4005	0
398	20241227	142700	178186780	4005	4005	4005	4005	0
399	20241227	142600	178186780	4005	4005	4005	4005	0
400	20241227	142500	178186780	4005	4005	4005	4005	0
401	20241227	142400	178186780	4005	4005	4005	4005	0
402	20241227	142300	178186780	4005	4005	4005	4005	0
403	20241227	142200	178186780	4005	4005	4005	4005	0
404	20241227	142100	178186780	4005	4005	4005	4005	0
405	20241227	142000	178186780	4005	4005	4005	4005	0
406	20241227	141900	178186780	4005	4005	4005	4005	0
407	20241227	141800	178186780	4005	4005	4005	4005	0
408	20241227	141700	178186780	4005	4005	4005	4005	0
409	20241227	141600	178186780	4005	4005	4005	4005	10
410	20241227	141500	178146730	4015	4015	4015	4015	0
411	20241227	141400	178146730	4015	4015	4015	4015	0
412	20241227	141300	178146730	4015	4015	4015	4015	0
413	20241227	141200	178146730	4015	4015	4015	4015	0
414	20241227	141100	178146730	4015	4015	4015	4015	0
415	20241227	141000	178146730	4015	4015	4015	4015	0
416	20241227	140900	178146730	4015	4015	4015	4015	0
417	20241227	140800	178146730	4015	4015	4015	4015	0
418	20241227	140700	178146730	4015	4015	4015	4015	0
419	20241227	140600	178146730	4015	4015	4015	4015	0
420	20241227	140500	178146730	4015	4015	4015	4015	0
421	20241227	140400	178146730	4015	4015	4015	4015	0
422	20241227	140300	178146730	4015	4015	4015	4015	0
423	20241227	140200	178146730	4015	4015	4015	4015	0
424	20241227	140100	178146730	4015	4015	4015	4015	0
425	20241227	140000	178146730	4015	4015	4015	4015	0
426	20241227	135900	178146730	4015	4015	4015	4015	0
427	20241227	135800	178146730	4015	4015	4015	4015	0
428	20241227	135700	178146730	4015	4015	4015	4015	0
429	20241227	135600	178146730	4015	4015	4015	4015	0
430	20241227	135500	178146730	4015	4015	4015	4015	0
431	20241227	135400	178146730	4015	4015	4015	4015	0
432	20241227	135300	178146730	4015	4015	4015	4015	0
433	20241227	135200	178146730	4015	4015	4015	4015	0
434	20241227	135100	178146730	4015	4015	4015	4015	0
435	20241227	135000	178146730	4015	4000	4015	4000	101
436	20241227	134900	177742715	4000	4000	4000	4000	0
437	20241227	134800	177742715	4000	4000	4000	4000	2
438	20241227	134700	177734715	3955	3955	3955	3955	0
439	20241227	134600	177734715	3955	3955	3955	3955	0
440	20241227	134500	177734715	3955	3975	4000	3955	602
441	20241227	134400	175334600	3955	3955	3955	3955	0
442	20241227	134300	175334600	3955	3960	3960	3955	44
443	20241227	134200	175160430	4000	3995	4000	3995	100
444	20241227	134100	174760775	4000	4000	4000	4000	0
445	20241227	134000	174760775	4000	3990	4000	3990	200
446	20241227	133900	173961775	3990	3990	3990	3990	0
447	20241227	133800	173961775	3990	3990	3990	3990	0
448	20241227	133700	173961775	3990	3990	3990	3990	0
449	20241227	133600	173961775	3990	3990	3990	3990	0
450	20241227	133500	173961775	3990	3990	3990	3990	0
451	20241227	133400	173961775	3990	3985	3990	3985	100
452	20241227	133300	173562790	3990	3990	3990	3990	0
453	20241227	133200	173562790	3990	3990	3990	3990	0
454	20241227	133100	173562790	3990	3990	3990	3990	0
455	20241227	133000	173562790	3990	3990	3990	3990	0
456	20241227	132900	173562790	3990	3990	3990	3990	0
457	20241227	132800	173562790	3990	3990	3990	3990	0
458	20241227	132700	173562790	3990	3990	3990	3990	1
459	20241227	132600	173558800	3955	3955	3955	3955	0
460	20241227	132500	173558800	3955	3955	3955	3955	0
461	20241227	132400	173558800	3955	3955	3955	3955	36
462	20241227	132300	173416420	4000	3965	4000	3965	11
463	20241227	132200	173372690	3960	3930	3960	3920	1947
464	20241227	132100	165683125	3930	3930	3930	3930	1
465	20241227	132000	165679195	3920	3920	3920	3920	0
466	20241227	131900	165679195	3920	3920	3920	3920	0
467	20241227	131800	165679195	3920	3920	3920	3920	0
468	20241227	131700	165679195	3920	3920	3920	3920	0
469	20241227	131600	165679195	3920	3920	3920	3920	0
470	20241227	131500	165679195	3920	3920	3920	3920	23
471	20241227	131400	165589035	3950	3950	3950	3950	1
472	20241227	131300	165585085	3935	3935	3935	3935	0
473	20241227	131200	165585085	3935	3935	3935	3935	1
474	20241227	131100	165581150	3935	3935	3935	3935	6
475	20241227	131000	165557540	3935	3930	3935	3930	300
476	20241227	130900	164377045	3925	3925	3925	3925	0
477	20241227	130800	164377045	3925	3925	3925	3925	0
478	20241227	130700	164377045	3925	3925	3925	3925	972
479	20241227	130600	160561945	3925	3925	3925	3925	0
480	20241227	130500	160561945	3925	3925	3925	3925	336
481	20241227	130400	159243145	3930	3930	3930	3930	0
482	20241227	130300	159243145	3930	3930	3930	3930	0
483	20241227	130200	159243145	3930	3930	3930	3930	1
484	20241227	130100	159239215	3910	3910	3910	3910	0
485	20241227	130000	159239215	3910	3910	3910	3910	2
486	20241227	125900	159231395	3910	3910	3910	3910	0
487	20241227	125800	159231395	3910	3910	3910	3910	0
488	20241227	125700	159231395	3910	3910	3910	3910	0
489	20241227	125600	159231395	3910	3910	3910	3910	0
490	20241227	125500	159231395	3910	3910	3910	3910	0
491	20241227	125400	159231395	3910	3910	3910	3910	0
492	20241227	125300	159231395	3910	3910	3910	3910	0
493	20241227	125200	159231395	3910	3910	3910	3910	0
494	20241227	125100	159231395	3910	3910	3910	3910	0
495	20241227	125000	159231395	3910	3910	3910	3910	0
496	20241227	124900	159231395	3910	3910	3910	3910	0
497	20241227	124800	159231395	3910	3910	3910	3910	0
498	20241227	124700	159231395	3910	3910	3910	3910	209
499	20241227	124600	158414205	3910	3910	3910	3910	30
500	20241227	124500	158296905	3900	3900	3900	3900	0
501	20241227	124400	158296905	3900	3900	3900	3900	2
502	20241227	124300	158289105	3900	3900	3900	3900	0
503	20241227	124200	158289105	3900	3900	3900	3900	0
504	20241227	124100	158289105	3900	3895	3900	3895	280
505	20241227	124000	157198500	3895	3895	3895	3895	0
506	20241227	123900	157198500	3895	3895	3895	3895	0
507	20241227	123800	157198500	3895	3895	3895	3895	0
508	20241227	123700	157198500	3895	3895	3895	3895	0
509	20241227	123600	157198500	3895	3895	3895	3895	0
510	20241227	123500	157198500	3895	3895	3895	3895	0
511	20241227	123400	157198500	3895	3895	3895	3895	0
512	20241227	123300	157198500	3895	3895	3895	3895	0
513	20241227	123200	157198500	3895	3895	3895	3895	0
514	20241227	123100	157198500	3895	3895	3895	3895	0
515	20241227	123000	157198500	3895	3895	3895	3895	0
516	20241227	122900	157198500	3895	3895	3895	3895	0
517	20241227	122800	157198500	3895	3895	3895	3895	77
518	20241227	122700	156898585	3895	3890	3895	3890	39
519	20241227	122600	156746805	3885	3885	3885	3885	12
520	20241227	122500	156700185	3850	3850	3850	3850	0
521	20241227	122400	156700185	3850	3855	3855	3845	1058
522	20241227	122300	152626950	3850	3905	3905	3850	101
523	20241227	122200	152237510	3850	3875	3875	3850	1106
524	20241227	122100	147962625	3910	3910	3910	3910	0
525	20241227	122000	147962625	3910	3885	3910	3885	1056
526	20241227	121900	143842320	3865	3865	3865	3865	1
527	20241227	121800	143838455	3865	3865	3865	3865	119
528	20241227	121700	143378520	3865	3865	3865	3865	0
529	20241227	121600	143378520	3865	3865	3865	3865	0
530	20241227	121500	143378520	3865	3865	3865	3865	80
531	20241227	121400	143069320	3860	3860	3860	3860	0
532	20241227	121300	143069320	3860	3865	3865	3860	2045
533	20241227	121200	135175610	3890	3860	3890	3860	164
534	20241227	121100	134542450	3865	3875	3895	3865	972
535	20241227	121000	130783890	3880	3880	3880	3880	0
536	20241227	120900	130783890	3880	3880	3880	3875	47
537	20241227	120800	130601565	3880	3885	3885	3880	120
538	20241227	120700	130135960	3885	3885	3885	3880	246
539	20241227	120600	129180275	3885	3885	3885	3885	56
540	20241227	120500	128962715	3885	3885	3885	3885	0
541	20241227	120400	128962715	3885	3890	3890	3885	345
542	20241227	120300	127621390	3905	3905	3905	3905	150
543	20241227	120200	127035640	3905	3905	3905	3905	1
544	20241227	120100	127031735	3885	3885	3885	3885	50
545	20241227	120000	126837485	3885	3885	3885	3885	0
546	20241227	115900	126837485	3885	3900	3900	3885	693
547	20241227	115800	124139840	3900	3900	3900	3900	0
548	20241227	115700	124139840	3900	3900	3900	3900	100
549	20241227	115600	123749840	3900	3900	3900	3900	0
550	20241227	115500	123749840	3900	3900	3900	3900	0
551	20241227	115400	123749840	3900	3900	3900	3900	0
552	20241227	115300	123749840	3900	3900	3900	3900	244
553	20241227	115200	122798240	3910	3910	3910	3910	0
554	20241227	115100	122798240	3910	3910	3910	3910	0
555	20241227	115000	122798240	3910	3910	3910	3910	1
556	20241227	114900	122794330	3900	3900	3900	3900	0
557	20241227	114800	122794330	3900	3900	3900	3900	222
558	20241227	114700	121928530	3905	3905	3905	3905	52
559	20241227	114600	121725470	3905	3905	3905	3905	0
560	20241227	114500	121725470	3905	3905	3905	3905	0
561	20241227	114400	121725470	3905	3905	3905	3905	1
562	20241227	114300	121721565	3910	3910	3910	3910	12
563	20241227	114200	121674645	3905	3905	3905	3905	0
564	20241227	114100	121674645	3905	3905	3905	3905	50
565	20241227	114000	121479395	3900	3900	3900	3900	0
566	20241227	113900	121479395	3900	3900	3900	3900	100
567	20241227	113800	121089395	3905	3905	3905	3905	118
568	20241227	113700	120628605	3900	3905	3905	3900	336
569	20241227	113600	119317870	3910	3920	3920	3910	858
570	20241227	113500	115959900	3925	3920	3930	3920	270
571	20241227	113400	114900225	3945	3940	3945	3940	22
572	20241227	113300	114813450	3940	3940	3940	3940	89
573	20241227	113200	114462790	3915	3915	3915	3915	0
574	20241227	113100	114462790	3915	3915	3915	3915	24
575	20241227	113000	114368830	3915	3925	3925	3915	1890
576	20241227	112900	106959035	3950	3950	3950	3950	0
577	20241227	112800	106959035	3950	3980	3980	3905	9401
578	20241227	112700	69891830	3980	3980	3980	3980	1
579	20241227	112600	69887850	3980	3980	3980	3980	0
580	20241227	112500	69887850	3980	3980	3980	3980	0
581	20241227	112400	69887850	3980	3980	3980	3980	223
582	20241227	112300	69000310	3985	3985	3985	3985	0
583	20241227	112200	69000310	3985	3985	3985	3985	0
584	20241227	112100	69000310	3985	3985	3985	3985	0
585	20241227	112000	69000310	3985	3985	3985	3985	0
586	20241227	111900	69000310	3985	3985	3985	3985	0
587	20241227	111800	69000310	3985	3985	3985	3985	19
588	20241227	111700	68924595	3995	3995	3995	3995	0
589	20241227	111600	68924595	3995	3985	3995	3985	130
590	20241227	111500	68406415	3985	3985	3985	3980	1080
591	20241227	111400	64105320	4010	4010	4010	3985	860
592	20241227	111300	60675745	4010	4010	4010	4010	1
593	20241227	111200	60671735	3990	3990	3990	3990	32
594	20241227	111100	60544055	3985	3985	3985	3985	98
595	20241227	111000	60153525	4010	4010	4010	4010	11
596	20241227	110900	60109415	4010	4010	4010	4010	0
597	20241227	110800	60109415	4010	4010	4010	4010	0
598	20241227	110700	60109415	4010	4010	4010	4010	0
599	20241227	110600	60109415	4010	4010	4010	4010	0
600	20241227	110500	60109415	4010	4010	4010	4010	0
601	20241227	110400	60109415	4010	4010	4010	4010	0
602	20241227	110300	60109415	4010	4010	4010	4010	0
603	20241227	110200	60109415	4010	4010	4010	4010	0
604	20241227	110100	60109415	4010	3995	4010	3980	1625
605	20241227	110000	53631805	3995	4000	4000	3995	31
606	20241227	105900	53507950	3995	3995	3995	3995	0
607	20241227	105800	53507950	3995	3995	3995	3995	2
608	20241227	105700	53499960	3995	3995	3995	3995	0
609	20241227	105600	53499960	3995	3995	3995	3995	0
610	20241227	105500	53499960	3995	3995	3995	3995	0
611	20241227	105400	53499960	3995	3995	3995	3995	192
612	20241227	105300	52732920	3990	3990	3990	3990	0
613	20241227	105200	52732920	3990	4015	4015	3990	2518
614	20241227	105100	42650440	4015	4015	4015	4015	0
615	20241227	105000	42650440	4015	4040	4040	4015	242
616	20241227	104900	41676560	4040	4040	4040	4040	0
617	20241227	104800	41676560	4040	4040	4040	4040	0
618	20241227	104700	41676560	4040	4040	4040	4040	0
619	20241227	104600	41676560	4040	4040	4040	4040	0
620	20241227	104500	41676560	4040	4040	4040	4040	0
621	20241227	104400	41676560	4040	4040	4040	4040	0
622	20241227	104300	41676560	4040	4040	4040	4040	0
623	20241227	104200	41676560	4040	4040	4040	4040	0
624	20241227	104100	41676560	4040	4040	4040	4040	0
625	20241227	104000	41676560	4040	4040	4040	4040	9
626	20241227	103900	41640200	4040	4040	4040	4040	0
627	20241227	103800	41640200	4040	4040	4040	4040	1
628	20241227	103700	41636160	4030	4030	4030	4030	0
629	20241227	103600	41636160	4030	4030	4030	4030	0
630	20241227	103500	41636160	4030	4030	4030	4030	0
631	20241227	103400	41636160	4030	4030	4030	4030	0
632	20241227	103300	41636160	4030	4035	4035	4030	529
633	20241227	103200	39503970	4070	4070	4070	4070	1
634	20241227	103100	39499900	4040	4040	4040	4040	10
635	20241227	103000	39459500	4070	4070	4070	4070	0
636	20241227	102900	39459500	4070	4070	4070	4070	0
637	20241227	102800	39459500	4070	4070	4070	4070	0
638	20241227	102700	39459500	4070	4070	4070	4070	0
639	20241227	102600	39459500	4070	4070	4070	4070	1
640	20241227	102500	39455430	4035	4055	4055	4035	1000
641	20241227	102400	35414475	4095	4095	4095	4095	0
642	20241227	102300	35414475	4095	4095	4095	4095	0
643	20241227	102200	35414475	4095	4095	4095	4095	0
644	20241227	102100	35414475	4095	4095	4095	4095	0
645	20241227	102000	35414475	4095	4095	4095	4095	0
646	20241227	101900	35414475	4095	4065	4095	4055	153
647	20241227	101800	34792955	4085	4085	4085	4085	0
648	20241227	101700	34792955	4085	4085	4085	4085	0
649	20241227	101600	34792955	4085	4085	4085	4085	0
650	20241227	101500	34792955	4085	4085	4085	4085	5
651	20241227	101400	34772530	4085	4085	4085	4085	0
652	20241227	101300	34772530	4085	4085	4085	4085	0
653	20241227	101200	34772530	4085	4085	4085	4085	0
654	20241227	101100	34772530	4085	4085	4085	4085	50
655	20241227	101000	34568280	4085	4085	4085	4085	2
656	20241227	100900	34560110	4085	4085	4085	4085	0
657	20241227	100800	34560110	4085	4085	4085	4085	0
658	20241227	100700	34560110	4085	4085	4085	4085	0
659	20241227	100600	34560110	4085	4085	4085	4085	1
660	20241227	100500	34556025	4070	4070	4070	4070	0
661	20241227	100400	34556025	4070	4070	4070	4070	0
662	20241227	100300	34556025	4070	4070	4070	4070	0
663	20241227	100200	34556025	4070	4070	4070	4070	54
664	20241227	100100	34336245	4065	4065	4065	4065	0
665	20241227	100000	34336245	4065	4045	4065	4040	1029
666	20241227	095900	30174480	4060	4060	4060	4060	0
667	20241227	095800	30174480	4060	4060	4060	4060	0
668	20241227	095700	30174480	4060	4060	4060	4060	59
669	20241227	095600	29934940	4060	4060	4060	4060	0
670	20241227	095500	29934940	4060	4060	4060	4060	0
671	20241227	095400	29934940	4060	4060	4060	4060	1
672	20241227	095300	29930880	4060	4060	4060	4060	0
673	20241227	095200	29930880	4060	4060	4060	4060	0
674	20241227	095100	29930880	4060	4060	4060	4060	0
675	20241227	095000	29930880	4060	4060	4060	4060	1
676	20241227	094900	29926820	4040	4040	4040	4040	36
677	20241227	094800	29781380	4045	4045	4045	4045	0
678	20241227	094700	29781380	4045	4045	4045	4045	0
679	20241227	094600	29781380	4045	4045	4045	4045	544
680	20241227	094500	27580900	4080	4080	4080	4080	0
681	20241227	094400	27580900	4080	4080	4080	4080	0
682	20241227	094300	27580900	4080	4080	4080	4080	0
683	20241227	094200	27580900	4080	4080	4080	4080	1
684	20241227	094100	27576820	4085	4085	4085	4085	0
685	20241227	094000	27576820	4085	4085	4085	4085	0
686	20241227	093900	27576820	4085	4085	4085	4085	5
687	20241227	093800	27556395	4085	4085	4085	4085	0
688	20241227	093700	27556395	4085	4085	4085	4085	0
689	20241227	093600	27556395	4085	4085	4085	4085	0
690	20241227	093500	27556395	4085	4085	4085	4085	0
691	20241227	093400	27556395	4085	4085	4085	4085	0
692	20241227	093300	27556395	4085	4085	4085	4085	0
693	20241227	093200	27556395	4085	4085	4085	4085	2
694	20241227	093100	27548225	4040	4040	4040	4040	0
695	20241227	093000	27548225	4040	4040	4040	4040	0
696	20241227	092900	27548225	4040	4040	4040	4040	0
697	20241227	092800	27548225	4040	4040	4040	4040	0
698	20241227	092700	27548225	4040	4040	4040	4040	0
699	20241227	092600	27548225	4040	4040	4040	4040	0
700	20241227	092500	27548225	4040	4040	4040	4040	0
701	20241227	092400	27548225	4040	4040	4040	4040	26
702	20241227	092300	27443185	4110	4110	4110	4110	0
703	20241227	092200	27443185	4110	4110	4110	4110	128
704	20241227	092100	26917105	4125	4125	4125	4125	0
705	20241227	092000	26917105	4125	4125	4125	4125	0
706	20241227	091900	26917105	4125	4125	4125	4125	0
707	20241227	091800	26917105	4125	4065	4125	4065	4
708	20241227	091700	26900785	4035	4065	4065	4035	215
709	20241227	091600	26032980	4070	4070	4070	4070	0
710	20241227	091500	26032980	4070	4070	4070	4070	10
711	20241227	091400	25992280	4055	4055	4055	4055	0
712	20241227	091300	25992280	4055	4055	4055	4055	0
713	20241227	091200	25992280	4055	4055	4055	4055	1000
714	20241227	091100	21937280	4055	4055	4055	4055	0
715	20241227	091000	21937280	4055	4060	4060	4055	1171
716	20241227	090900	17185905	4035	4035	4035	4035	0
717	20241227	090800	17185905	4035	4035	4035	4035	985
718	20241227	090700	13211430	4050	4050	4050	4050	0
719	20241227	090600	13211430	4050	4050	4050	4050	0
720	20241227	090500	13211430	4050	4055	4070	4050	1385
721	20241227	090400	7594910	4055	4070	4070	4055	1149
722	20241227	090300	2924410	4070	4070	4070	4070	450
723	20241227	090200	1092910	4090	4090	4090	4090	20
724	20241227	090100	1011110	4090	4090	4090	4090	0
725	20241227	090000	1011110	4090	4070	4090	4070	238