KissMeData/046210/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	193000	106110090	2715	2715	2715	2715	1066
3	20241227	192900	106110090	2715	2715	2715	2715	0
4	20241227	192800	106110090	2715	2715	2715	2715	0
5	20241227	192700	106110090	2715	2715	2715	2715	0
6	20241227	192600	106110090	2715	2715	2715	2715	0
7	20241227	192500	106110090	2715	2715	2715	2715	0
8	20241227	192400	106110090	2715	2715	2715	2715	0
9	20241227	192300	106110090	2715	2715	2715	2715	0
10	20241227	192200	106110090	2715	2715	2715	2715	0
11	20241227	192100	106110090	2715	2715	2715	2715	0
12	20241227	192000	106110090	2715	2715	2715	2715	0
13	20241227	191900	106110090	2715	2715	2715	2715	0
14	20241227	191800	106110090	2715	2715	2715	2715	0
15	20241227	191700	106110090	2715	2715	2715	2715	0
16	20241227	191600	106110090	2715	2715	2715	2715	0
17	20241227	191500	106110090	2715	2715	2715	2715	0
18	20241227	191400	106110090	2715	2715	2715	2715	0
19	20241227	191300	106110090	2715	2715	2715	2715	0
20	20241227	191200	106110090	2715	2715	2715	2715	0
21	20241227	191100	106110090	2715	2715	2715	2715	0
22	20241227	191000	106110090	2715	2715	2715	2715	0
23	20241227	190900	106110090	2715	2715	2715	2715	0
24	20241227	190800	106110090	2715	2715	2715	2715	0
25	20241227	190700	106110090	2715	2715	2715	2715	0
26	20241227	190600	106110090	2715	2715	2715	2715	0
27	20241227	190500	106110090	2715	2715	2715	2715	0
28	20241227	190400	106110090	2715	2715	2715	2715	0
29	20241227	190300	106110090	2715	2715	2715	2715	0
30	20241227	190200	106110090	2715	2715	2715	2715	0
31	20241227	190100	106110090	2715	2715	2715	2715	0
32	20241227	190000	106110090	2715	2715	2715	2715	1066
33	20241227	185900	106110090	2715	2715	2715	2715	0
34	20241227	185800	106110090	2715	2715	2715	2715	0
35	20241227	185700	106110090	2715	2715	2715	2715	0
36	20241227	185600	106110090	2715	2715	2715	2715	0
37	20241227	185500	106110090	2715	2715	2715	2715	0
38	20241227	185400	106110090	2715	2715	2715	2715	0
39	20241227	185300	106110090	2715	2715	2715	2715	0
40	20241227	185200	106110090	2715	2715	2715	2715	0
41	20241227	185100	106110090	2715	2715	2715	2715	0
42	20241227	185000	106110090	2715	2715	2715	2715	0
43	20241227	184900	106110090	2715	2715	2715	2715	0
44	20241227	184800	106110090	2715	2715	2715	2715	0
45	20241227	184700	106110090	2715	2715	2715	2715	0
46	20241227	184600	106110090	2715	2715	2715	2715	0
47	20241227	184500	106110090	2715	2715	2715	2715	0
48	20241227	184400	106110090	2715	2715	2715	2715	0
49	20241227	184300	106110090	2715	2715	2715	2715	0
50	20241227	184200	106110090	2715	2715	2715	2715	0
51	20241227	184100	106110090	2715	2715	2715	2715	0
52	20241227	184000	106110090	2715	2715	2715	2715	0
53	20241227	183900	106110090	2715	2715	2715	2715	0
54	20241227	183800	106110090	2715	2715	2715	2715	0
55	20241227	183700	106110090	2715	2715	2715	2715	0
56	20241227	183600	106110090	2715	2715	2715	2715	0
57	20241227	183500	106110090	2715	2715	2715	2715	0
58	20241227	183400	106110090	2715	2715	2715	2715	0
59	20241227	183300	106110090	2715	2715	2715	2715	0
60	20241227	183200	106110090	2715	2715	2715	2715	0
61	20241227	183100	106110090	2715	2715	2715	2715	0
62	20241227	183000	106110090	2715	2715	2715	2715	1066
63	20241227	182900	106110090	2715	2715	2715	2715	0
64	20241227	182800	106110090	2715	2715	2715	2715	0
65	20241227	182700	106110090	2715	2715	2715	2715	0
66	20241227	182600	106110090	2715	2715	2715	2715	0
67	20241227	182500	106110090	2715	2715	2715	2715	0
68	20241227	182400	106110090	2715	2715	2715	2715	0
69	20241227	182300	106110090	2715	2715	2715	2715	0
70	20241227	182200	106110090	2715	2715	2715	2715	0
71	20241227	182100	106110090	2715	2715	2715	2715	0
72	20241227	182000	106110090	2715	2715	2715	2715	0
73	20241227	181900	106110090	2715	2715	2715	2715	0
74	20241227	181800	106110090	2715	2715	2715	2715	0
75	20241227	181700	106110090	2715	2715	2715	2715	0
76	20241227	181600	106110090	2715	2715	2715	2715	0
77	20241227	181500	106110090	2715	2715	2715	2715	0
78	20241227	181400	106110090	2715	2715	2715	2715	0
79	20241227	181300	106110090	2715	2715	2715	2715	0
80	20241227	181200	106110090	2715	2715	2715	2715	0
81	20241227	181100	106110090	2715	2715	2715	2715	0
82	20241227	181000	106110090	2715	2715	2715	2715	0
83	20241227	180900	106110090	2715	2715	2715	2715	0
84	20241227	180800	106110090	2715	2715	2715	2715	0
85	20241227	180700	106110090	2715	2715	2715	2715	0
86	20241227	180600	106110090	2715	2715	2715	2715	0
87	20241227	180500	106110090	2715	2715	2715	2715	0
88	20241227	180400	106110090	2715	2715	2715	2715	0
89	20241227	180300	106110090	2715	2715	2715	2715	0
90	20241227	180200	106110090	2715	2715	2715	2715	0
91	20241227	180100	106110090	2715	2715	2715	2715	0
92	20241227	180000	106110090	2715	2715	2715	2715	1066
93	20241227	175900	106110090	2715	2715	2715	2715	0
94	20241227	175800	106110090	2715	2715	2715	2715	0
95	20241227	175700	106110090	2715	2715	2715	2715	0
96	20241227	175600	106110090	2715	2715	2715	2715	0
97	20241227	175500	106110090	2715	2715	2715	2715	0
98	20241227	175400	106110090	2715	2715	2715	2715	0
99	20241227	175300	106110090	2715	2715	2715	2715	0
100	20241227	175200	106110090	2715	2715	2715	2715	0
101	20241227	175100	106110090	2715	2715	2715	2715	0
102	20241227	175000	106110090	2715	2715	2715	2715	0
103	20241227	174900	106110090	2715	2715	2715	2715	0
104	20241227	174800	106110090	2715	2715	2715	2715	0
105	20241227	174700	106110090	2715	2715	2715	2715	0
106	20241227	174600	106110090	2715	2715	2715	2715	0
107	20241227	174500	106110090	2715	2715	2715	2715	0
108	20241227	174400	106110090	2715	2715	2715	2715	0
109	20241227	174300	106110090	2715	2715	2715	2715	0
110	20241227	174200	106110090	2715	2715	2715	2715	0
111	20241227	174100	106110090	2715	2715	2715	2715	0
112	20241227	174000	106110090	2715	2715	2715	2715	0
113	20241227	173900	106110090	2715	2715	2715	2715	0
114	20241227	173800	106110090	2715	2715	2715	2715	0
115	20241227	173700	106110090	2715	2715	2715	2715	0
116	20241227	173600	106110090	2715	2715	2715	2715	0
117	20241227	173500	106110090	2715	2715	2715	2715	0
118	20241227	173400	106110090	2715	2715	2715	2715	0
119	20241227	173300	106110090	2715	2715	2715	2715	0
120	20241227	173200	106110090	2715	2715	2715	2715	0
121	20241227	173100	106110090	2715	2715	2715	2715	0
122	20241227	173000	106110090	2715	2715	2715	2715	1066
123	20241227	172900	106110090	2715	2715	2715	2715	0
124	20241227	172800	106110090	2715	2715	2715	2715	0
125	20241227	172700	106110090	2715	2715	2715	2715	0
126	20241227	172600	106110090	2715	2715	2715	2715	0
127	20241227	172500	106110090	2715	2715	2715	2715	0
128	20241227	172400	106110090	2715	2715	2715	2715	0
129	20241227	172300	106110090	2715	2715	2715	2715	0
130	20241227	172200	106110090	2715	2715	2715	2715	0
131	20241227	172100	106110090	2715	2715	2715	2715	0
132	20241227	172000	106110090	2715	2715	2715	2715	0
133	20241227	171900	106110090	2715	2715	2715	2715	0
134	20241227	171800	106110090	2715	2715	2715	2715	0
135	20241227	171700	106110090	2715	2715	2715	2715	0
136	20241227	171600	106110090	2715	2715	2715	2715	0
137	20241227	171500	106110090	2715	2715	2715	2715	0
138	20241227	171400	106110090	2715	2715	2715	2715	0
139	20241227	171300	106110090	2715	2715	2715	2715	0
140	20241227	171200	106110090	2715	2715	2715	2715	0
141	20241227	171100	106110090	2715	2715	2715	2715	0
142	20241227	171000	106110090	2715	2715	2715	2715	0
143	20241227	170900	106110090	2715	2715	2715	2715	0
144	20241227	170800	106110090	2715	2715	2715	2715	0
145	20241227	170700	106110090	2715	2715	2715	2715	0
146	20241227	170600	106110090	2715	2715	2715	2715	0
147	20241227	170500	106110090	2715	2715	2715	2715	0
148	20241227	170400	106110090	2715	2715	2715	2715	0
149	20241227	170300	106110090	2715	2715	2715	2715	0
150	20241227	170200	106110090	2715	2715	2715	2715	0
151	20241227	170100	106110090	2715	2715	2715	2715	0
152	20241227	170000	106110090	2715	2715	2715	2715	1066
153	20241227	165900	106110090	2715	2715	2715	2715	0
154	20241227	165800	106110090	2715	2715	2715	2715	0
155	20241227	165700	106110090	2715	2715	2715	2715	0
156	20241227	165600	106110090	2715	2715	2715	2715	0
157	20241227	165500	106110090	2715	2715	2715	2715	0
158	20241227	165400	106110090	2715	2715	2715	2715	0
159	20241227	165300	106110090	2715	2715	2715	2715	0
160	20241227	165200	106110090	2715	2715	2715	2715	0
161	20241227	165100	106110090	2715	2715	2715	2715	0
162	20241227	165000	106110090	2715	2715	2715	2715	0
163	20241227	164900	106110090	2715	2715	2715	2715	0
164	20241227	164800	106110090	2715	2715	2715	2715	0
165	20241227	164700	106110090	2715	2715	2715	2715	0
166	20241227	164600	106110090	2715	2715	2715	2715	0
167	20241227	164500	106110090	2715	2715	2715	2715	0
168	20241227	164400	106110090	2715	2715	2715	2715	0
169	20241227	164300	106110090	2715	2715	2715	2715	0
170	20241227	164200	106110090	2715	2715	2715	2715	0
171	20241227	164100	106110090	2715	2715	2715	2715	0
172	20241227	164000	106110090	2715	2715	2715	2715	0
173	20241227	163900	106110090	2715	2715	2715	2715	0
174	20241227	163800	106110090	2715	2715	2715	2715	0
175	20241227	163700	106110090	2715	2715	2715	2715	0
176	20241227	163600	106110090	2715	2715	2715	2715	0
177	20241227	163500	106110090	2715	2715	2715	2715	0
178	20241227	163400	106110090	2715	2715	2715	2715	0
179	20241227	163300	106110090	2715	2715	2715	2715	0
180	20241227	163200	106110090	2715	2715	2715	2715	0
181	20241227	163100	106110090	2715	2715	2715	2715	0
182	20241227	163000	106110090	2715	2715	2715	2715	1066
183	20241227	162900	106110090	2715	2715	2715	2715	0
184	20241227	162800	106110090	2715	2715	2715	2715	0
185	20241227	162700	106110090	2715	2715	2715	2715	0
186	20241227	162600	106110090	2715	2715	2715	2715	0
187	20241227	162500	106110090	2715	2715	2715	2715	0
188	20241227	162400	106110090	2715	2715	2715	2715	0
189	20241227	162300	106110090	2715	2715	2715	2715	0
190	20241227	162200	106110090	2715	2715	2715	2715	0
191	20241227	162100	106110090	2715	2715	2715	2715	0
192	20241227	162000	106110090	2715	2715	2715	2715	0
193	20241227	161900	106110090	2715	2715	2715	2715	0
194	20241227	161800	106110090	2715	2715	2715	2715	0
195	20241227	161700	106110090	2715	2715	2715	2715	0
196	20241227	161600	106110090	2715	2715	2715	2715	0
197	20241227	161500	106110090	2715	2715	2715	2715	0
198	20241227	161400	106110090	2715	2715	2715	2715	0
199	20241227	161300	106110090	2715	2715	2715	2715	0
200	20241227	161200	106110090	2715	2715	2715	2715	0
201	20241227	161100	106110090	2715	2715	2715	2715	0
202	20241227	161000	106110090	2715	2715	2715	2715	0
203	20241227	160900	106110090	2715	2715	2715	2715	0
204	20241227	160800	106110090	2715	2715	2715	2715	0
205	20241227	160700	106110090	2715	2715	2715	2715	0
206	20241227	160600	106110090	2715	2715	2715	2715	0
207	20241227	160500	106110090	2715	2715	2715	2715	0
208	20241227	160400	106110090	2715	2715	2715	2715	0
209	20241227	160300	106110090	2715	2715	2715	2715	0
210	20241227	160200	106110090	2715	2715	2715	2715	0
211	20241227	160100	106110090	2715	2715	2715	2715	0
212	20241227	160000	106110090	2715	2715	2715	2715	1066
213	20241227	155900	106110090	2715	2715	2715	2715	0
214	20241227	155800	106110090	2715	2715	2715	2715	0
215	20241227	155700	106110090	2715	2715	2715	2715	0
216	20241227	155600	106110090	2715	2715	2715	2715	0
217	20241227	155500	106110090	2715	2715	2715	2715	0
218	20241227	155400	106110090	2715	2715	2715	2715	0
219	20241227	155300	106110090	2715	2715	2715	2715	0
220	20241227	155200	106110090	2715	2715	2715	2715	0
221	20241227	155100	106110090	2715	2715	2715	2715	0
222	20241227	155000	106110090	2715	2715	2715	2715	0
223	20241227	154900	106110090	2715	2715	2715	2715	0
224	20241227	154800	106110090	2715	2715	2715	2715	0
225	20241227	154700	106110090	2715	2715	2715	2715	0
226	20241227	154600	106110090	2715	2715	2715	2715	0
227	20241227	154500	106110090	2715	2715	2715	2715	0
228	20241227	154400	106110090	2715	2715	2715	2715	0
229	20241227	154300	106110090	2715	2715	2715	2715	0
230	20241227	154200	106110090	2715	2715	2715	2715	0
231	20241227	154100	106110090	2715	2715	2715	2715	0
232	20241227	154000	106110090	2715	2715	2715	2715	0
233	20241227	153900	106110090	2715	2715	2715	2715	0
234	20241227	153800	106110090	2715	2715	2715	2715	0
235	20241227	153700	106110090	2715	2715	2715	2715	0
236	20241227	153600	106110090	2715	2715	2715	2715	0
237	20241227	153500	106110090	2715	2715	2715	2715	0
238	20241227	153400	106110090	2715	2715	2715	2715	0
239	20241227	153300	106110090	2715	2715	2715	2715	0
240	20241227	153200	106110090	2715	2715	2715	2715	0
241	20241227	153100	106110090	2715	2715	2715	2715	0
242	20241227	153000	106110090	2715	2715	2715	2715	2132
243	20241227	152900	103215900	2715	2715	2715	2715	0
244	20241227	152800	103215900	2715	2715	2715	2715	0
245	20241227	152700	103215900	2715	2715	2715	2715	0
246	20241227	152600	103215900	2715	2715	2715	2715	0
247	20241227	152500	103215900	2715	2715	2715	2715	0
248	20241227	152400	103215900	2715	2715	2715	2715	0
249	20241227	152300	103215900	2715	2715	2715	2715	0
250	20241227	152200	103215900	2715	2715	2715	2715	0
251	20241227	152100	103215900	2715	2715	2715	2715	0
252	20241227	152000	103215900	2715	2715	2715	2715	0
253	20241227	151900	103215900	2715	2710	2715	2710	76
254	20241227	151800	103009910	2710	2710	2710	2710	510
255	20241227	151700	101627810	2710	2710	2710	2710	3
256	20241227	151600	101619680	2690	2690	2690	2690	0
257	20241227	151500	101619680	2690	2690	2690	2690	0
258	20241227	151400	101619680	2690	2690	2690	2690	0
259	20241227	151300	101619680	2690	2690	2690	2690	5
260	20241227	151200	101606230	2705	2705	2705	2705	74
261	20241227	151100	101406060	2705	2705	2705	2705	0
262	20241227	151000	101406060	2705	2705	2705	2705	3
263	20241227	150900	101397945	2705	2705	2705	2705	4
264	20241227	150800	101387125	2690	2690	2690	2690	2500
265	20241227	150700	94662125	2705	2705	2705	2705	2
266	20241227	150600	94656715	2695	2695	2695	2695	0
267	20241227	150500	94656715	2695	2695	2695	2695	300
268	20241227	150400	93848215	2695	2695	2695	2695	19
269	20241227	150300	93797010	2705	2705	2705	2705	0
270	20241227	150200	93797010	2705	2705	2705	2705	0
271	20241227	150100	93797010	2705	2705	2705	2705	494
272	20241227	150000	92460740	2700	2700	2700	2700	0
273	20241227	145900	92460740	2700	2700	2700	2700	580
274	20241227	145800	90894740	2700	2700	2700	2700	0
275	20241227	145700	90894740	2700	2700	2700	2700	0
276	20241227	145600	90894740	2700	2700	2700	2700	0
277	20241227	145500	90894740	2700	2700	2700	2700	0
278	20241227	145400	90894740	2700	2700	2700	2700	0
279	20241227	145300	90894740	2700	2700	2700	2700	0
280	20241227	145200	90894740	2700	2700	2700	2700	0
281	20241227	145100	90894740	2700	2700	2700	2700	0
282	20241227	145000	90894740	2700	2700	2700	2700	0
283	20241227	144900	90894740	2700	2700	2700	2700	0
284	20241227	144800	90894740	2700	2700	2700	2700	0
285	20241227	144700	90894740	2700	2700	2700	2700	0
286	20241227	144600	90894740	2700	2700	2700	2700	0
287	20241227	144500	90894740	2700	2700	2700	2700	0
288	20241227	144400	90894740	2700	2700	2700	2700	0
289	20241227	144300	90894740	2700	2700	2700	2700	30
290	20241227	144200	90813740	2700	2700	2700	2700	0
291	20241227	144100	90813740	2700	2700	2700	2700	9
292	20241227	144000	90789440	2690	2690	2690	2690	0
293	20241227	143900	90789440	2690	2695	2695	2690	2000
294	20241227	143800	85403615	2700	2700	2700	2700	0
295	20241227	143700	85403615	2700	2700	2700	2700	0
296	20241227	143600	85403615	2700	2700	2700	2700	261
297	20241227	143500	84698915	2700	2700	2700	2700	0
298	20241227	143400	84698915	2700	2700	2700	2700	0
299	20241227	143300	84698915	2700	2700	2700	2700	0
300	20241227	143200	84698915	2700	2700	2700	2700	0
301	20241227	143100	84698915	2700	2700	2700	2700	4
302	20241227	143000	84688115	2695	2695	2695	2695	65
303	20241227	142900	84512940	2700	2700	2700	2700	0
304	20241227	142800	84512940	2700	2700	2700	2700	0
305	20241227	142700	84512940	2700	2700	2700	2700	0
306	20241227	142600	84512940	2700	2700	2700	2700	0
307	20241227	142500	84512940	2700	2700	2700	2700	0
308	20241227	142400	84512940	2700	2700	2700	2700	0
309	20241227	142300	84512940	2700	2700	2700	2700	0
310	20241227	142200	84512940	2700	2700	2700	2700	0
311	20241227	142100	84512940	2700	2700	2700	2700	0
312	20241227	142000	84512940	2700	2700	2700	2700	20
313	20241227	141900	84458940	2700	2700	2700	2700	0
314	20241227	141800	84458940	2700	2700	2700	2700	0
315	20241227	141700	84458940	2700	2700	2700	2700	51
316	20241227	141600	84321240	2700	2700	2700	2700	0
317	20241227	141500	84321240	2700	2700	2700	2700	0
318	20241227	141400	84321240	2700	2700	2700	2700	0
319	20241227	141300	84321240	2700	2700	2700	2700	2
320	20241227	141200	84315840	2700	2700	2700	2700	0
321	20241227	141100	84315840	2700	2700	2700	2700	44
322	20241227	141000	84197040	2700	2700	2700	2700	100
323	20241227	140900	83927040	2695	2695	2695	2695	0
324	20241227	140800	83927040	2695	2695	2695	2695	0
325	20241227	140700	83927040	2695	2695	2695	2695	0
326	20241227	140600	83927040	2695	2695	2695	2695	0
327	20241227	140500	83927040	2695	2695	2695	2695	0
328	20241227	140400	83927040	2695	2695	2695	2695	0
329	20241227	140300	83927040	2695	2695	2695	2695	0
330	20241227	140200	83927040	2695	2695	2695	2695	2
331	20241227	140100	83921650	2695	2695	2695	2695	0
332	20241227	140000	83921650	2695	2695	2695	2695	0
333	20241227	135900	83921650	2695	2695	2695	2695	0
334	20241227	135800	83921650	2695	2695	2695	2695	67
335	20241227	135700	83741085	2700	2700	2700	2700	0
336	20241227	135600	83741085	2700	2700	2700	2700	0
337	20241227	135500	83741085	2700	2700	2700	2700	0
338	20241227	135400	83741085	2700	2700	2700	2700	25
339	20241227	135300	83673585	2700	2700	2700	2700	50
340	20241227	135200	83538585	2700	2700	2700	2700	0
341	20241227	135100	83538585	2700	2700	2700	2700	0
342	20241227	135000	83538585	2700	2700	2700	2700	0
343	20241227	134900	83538585	2700	2700	2700	2700	0
344	20241227	134800	83538585	2700	2700	2700	2700	0
345	20241227	134700	83538585	2700	2700	2700	2700	0
346	20241227	134600	83538585	2700	2700	2700	2700	0
347	20241227	134500	83538585	2700	2700	2700	2700	63
348	20241227	134400	83368485	2700	2700	2700	2700	0
349	20241227	134300	83368485	2700	2700	2700	2700	0
350	20241227	134200	83368485	2700	2700	2700	2700	186
351	20241227	134100	82866285	2700	2700	2700	2700	1
352	20241227	134000	82863585	2700	2700	2700	2700	18
353	20241227	133900	82814985	2695	2695	2695	2695	2
354	20241227	133800	82809595	2690	2690	2690	2690	0
355	20241227	133700	82809595	2690	2690	2690	2690	0
356	20241227	133600	82809595	2690	2690	2690	2690	0
357	20241227	133500	82809595	2690	2690	2690	2690	0
358	20241227	133400	82809595	2690	2690	2690	2690	3
359	20241227	133300	82801525	2695	2695	2695	2695	0
360	20241227	133200	82801525	2695	2695	2695	2695	0
361	20241227	133100	82801525	2695	2695	2695	2695	1
362	20241227	133000	82798830	2680	2680	2680	2680	0
363	20241227	132900	82798830	2680	2680	2680	2680	0
364	20241227	132800	82798830	2680	2680	2680	2680	0
365	20241227	132700	82798830	2680	2680	2680	2680	28
366	20241227	132600	82723790	2700	2700	2700	2700	20
367	20241227	132500	82669790	2700	2700	2700	2700	0
368	20241227	132400	82669790	2700	2700	2700	2700	0
369	20241227	132300	82669790	2700	2700	2700	2700	0
370	20241227	132200	82669790	2700	2700	2700	2700	0
371	20241227	132100	82669790	2700	2700	2700	2700	0
372	20241227	132000	82669790	2700	2700	2700	2700	0
373	20241227	131900	82669790	2700	2700	2700	2700	0
374	20241227	131800	82669790	2700	2700	2700	2700	178
375	20241227	131700	82189190	2700	2700	2700	2700	0
376	20241227	131600	82189190	2700	2700	2700	2700	0
377	20241227	131500	82189190	2700	2700	2700	2700	0
378	20241227	131400	82189190	2700	2700	2700	2700	0
379	20241227	131300	82189190	2700	2700	2700	2700	0
380	20241227	131200	82189190	2700	2700	2700	2700	0
381	20241227	131100	82189190	2700	2700	2700	2700	0
382	20241227	131000	82189190	2700	2700	2700	2700	2
383	20241227	130900	82183790	2700	2700	2700	2700	0
384	20241227	130800	82183790	2700	2700	2700	2700	0
385	20241227	130700	82183790	2700	2700	2700	2700	50
386	20241227	130600	82048790	2700	2700	2700	2700	0
387	20241227	130500	82048790	2700	2700	2700	2700	0
388	20241227	130400	82048790	2700	2700	2700	2700	0
389	20241227	130300	82048790	2700	2700	2700	2700	0
390	20241227	130200	82048790	2700	2700	2700	2700	0
391	20241227	130100	82048790	2700	2700	2700	2700	0
392	20241227	130000	82048790	2700	2700	2700	2700	0
393	20241227	125900	82048790	2700	2700	2700	2700	0
394	20241227	125800	82048790	2700	2700	2700	2700	0
395	20241227	125700	82048790	2700	2700	2700	2700	0
396	20241227	125600	82048790	2700	2700	2700	2700	0
397	20241227	125500	82048790	2700	2700	2700	2700	0
398	20241227	125400	82048790	2700	2700	2700	2700	0
399	20241227	125300	82048790	2700	2700	2700	2700	0
400	20241227	125200	82048790	2700	2700	2700	2700	0
401	20241227	125100	82048790	2700	2700	2700	2700	0
402	20241227	125000	82048790	2700	2700	2700	2700	0
403	20241227	124900	82048790	2700	2700	2700	2700	0
404	20241227	124800	82048790	2700	2700	2700	2700	1
405	20241227	124700	82046090	2700	2700	2700	2700	0
406	20241227	124600	82046090	2700	2700	2700	2700	1
407	20241227	124500	82043390	2700	2700	2700	2700	0
408	20241227	124400	82043390	2700	2700	2700	2700	0
409	20241227	124300	82043390	2700	2700	2700	2700	10
410	20241227	124200	82016390	2675	2675	2675	2675	0
411	20241227	124100	82016390	2675	2695	2695	2675	1895
412	20241227	124000	76944310	2700	2700	2700	2700	105
413	20241227	123900	76660810	2705	2705	2705	2705	0
414	20241227	123800	76660810	2705	2705	2705	2705	1
415	20241227	123700	76658105	2700	2700	2700	2700	0
416	20241227	123600	76658105	2700	2700	2700	2700	0
417	20241227	123500	76658105	2700	2700	2700	2700	0
418	20241227	123400	76658105	2700	2700	2700	2700	0
419	20241227	123300	76658105	2700	2700	2700	2700	0
420	20241227	123200	76658105	2700	2700	2700	2700	0
421	20241227	123100	76658105	2700	2700	2700	2700	0
422	20241227	123000	76658105	2700	2700	2700	2700	5
423	20241227	122900	76644605	2705	2705	2705	2705	50
424	20241227	122800	76509355	2705	2705	2705	2705	0
425	20241227	122700	76509355	2705	2705	2705	2705	0
426	20241227	122600	76509355	2705	2705	2705	2705	0
427	20241227	122500	76509355	2705	2705	2705	2705	1
428	20241227	122400	76506650	2685	2685	2685	2685	0
429	20241227	122300	76506650	2685	2685	2685	2685	0
430	20241227	122200	76506650	2685	2685	2685	2685	0
431	20241227	122100	76506650	2685	2685	2685	2685	0
432	20241227	122000	76506650	2685	2685	2685	2685	0
433	20241227	121900	76506650	2685	2685	2685	2685	0
434	20241227	121800	76506650	2685	2685	2685	2685	0
435	20241227	121700	76506650	2685	2685	2685	2685	0
436	20241227	121600	76506650	2685	2685	2685	2685	0
437	20241227	121500	76506650	2685	2685	2685	2685	0
438	20241227	121400	76506650	2685	2685	2685	2685	0
439	20241227	121300	76506650	2685	2685	2685	2685	0
440	20241227	121200	76506650	2685	2685	2685	2685	0
441	20241227	121100	76506650	2685	2685	2685	2685	0
442	20241227	121000	76506650	2685	2685	2685	2685	0
443	20241227	120900	76506650	2685	2685	2685	2685	0
444	20241227	120800	76506650	2685	2685	2685	2685	0
445	20241227	120700	76506650	2685	2685	2685	2685	0
446	20241227	120600	76506650	2685	2685	2685	2685	0
447	20241227	120500	76506650	2685	2685	2685	2685	1
448	20241227	120400	76503965	2705	2705	2705	2705	0
449	20241227	120300	76503965	2705	2705	2705	2705	0
450	20241227	120200	76503965	2705	2705	2705	2705	0
451	20241227	120100	76503965	2705	2705	2705	2705	0
452	20241227	120000	76503965	2705	2705	2705	2705	0
453	20241227	115900	76503965	2705	2705	2705	2705	2
454	20241227	115800	76498555	2680	2680	2680	2680	0
455	20241227	115700	76498555	2680	2680	2680	2680	0
456	20241227	115600	76498555	2680	2680	2680	2680	0
457	20241227	115500	76498555	2680	2680	2680	2680	0
458	20241227	115400	76498555	2680	2680	2680	2680	0
459	20241227	115300	76498555	2680	2680	2680	2680	0
460	20241227	115200	76498555	2680	2680	2680	2680	0
461	20241227	115100	76498555	2680	2680	2680	2680	0
462	20241227	115000	76498555	2680	2680	2680	2680	0
463	20241227	114900	76498555	2680	2680	2680	2680	0
464	20241227	114800	76498555	2680	2680	2680	2680	0
465	20241227	114700	76498555	2680	2685	2685	2675	1904
466	20241227	114600	71393895	2690	2690	2690	2690	432
467	20241227	114500	70231815	2690	2700	2700	2690	31
468	20241227	114400	70148325	2690	2690	2690	2690	0
469	20241227	114300	70148325	2690	2690	2690	2690	0
470	20241227	114200	70148325	2690	2690	2690	2690	0
471	20241227	114100	70148325	2690	2690	2690	2690	0
472	20241227	114000	70148325	2690	2690	2690	2690	0
473	20241227	113900	70148325	2690	2690	2690	2690	0
474	20241227	113800	70148325	2690	2690	2690	2690	1
475	20241227	113700	70145635	2700	2700	2700	2700	0
476	20241227	113600	70145635	2700	2700	2700	2700	0
477	20241227	113500	70145635	2700	2700	2700	2700	0
478	20241227	113400	70145635	2700	2700	2700	2700	0
479	20241227	113300	70145635	2700	2700	2700	2700	0
480	20241227	113200	70145635	2700	2700	2700	2700	0
481	20241227	113100	70145635	2700	2700	2700	2700	665
482	20241227	113000	68350135	2700	2700	2700	2700	0
483	20241227	112900	68350135	2700	2700	2700	2700	0
484	20241227	112800	68350135	2700	2700	2700	2700	0
485	20241227	112700	68350135	2700	2700	2700	2700	0
486	20241227	112600	68350135	2700	2700	2700	2700	65
487	20241227	112500	68174635	2710	2710	2710	2710	0
488	20241227	112400	68174635	2710	2710	2710	2710	0
489	20241227	112300	68174635	2710	2710	2710	2710	0
490	20241227	112200	68174635	2710	2710	2710	2710	0
491	20241227	112100	68174635	2710	2710	2710	2710	1
492	20241227	112000	68171925	2710	2710	2710	2710	0
493	20241227	111900	68171925	2710	2710	2710	2710	0
494	20241227	111800	68171925	2710	2710	2710	2710	1
495	20241227	111700	68169215	2715	2715	2715	2715	0
496	20241227	111600	68169215	2715	2715	2715	2715	5
497	20241227	111500	68155640	2700	2700	2700	2700	300
498	20241227	111400	67345640	2715	2715	2715	2715	0
499	20241227	111300	67345640	2715	2715	2715	2715	1
500	20241227	111200	67342925	2715	2715	2715	2715	0
501	20241227	111100	67342925	2715	2715	2715	2715	0
502	20241227	111000	67342925	2715	2715	2715	2715	10
503	20241227	110900	67315775	2715	2715	2715	2715	0
504	20241227	110800	67315775	2715	2715	2715	2715	0
505	20241227	110700	67315775	2715	2715	2715	2715	0
506	20241227	110600	67315775	2715	2715	2715	2715	0
507	20241227	110500	67315775	2715	2715	2715	2715	2
508	20241227	110400	67310345	2700	2715	2715	2700	123
509	20241227	110300	66978155	2705	2705	2705	2705	0
510	20241227	110200	66978155	2705	2705	2705	2705	344
511	20241227	110100	66047635	2715	2715	2715	2715	0
512	20241227	110000	66047635	2715	2715	2715	2715	0
513	20241227	105900	66047635	2715	2715	2715	2715	0
514	20241227	105800	66047635	2715	2715	2715	2715	0
515	20241227	105700	66047635	2715	2715	2715	2715	0
516	20241227	105600	66047635	2715	2715	2715	2715	10
517	20241227	105500	66020485	2705	2705	2705	2705	0
518	20241227	105400	66020485	2705	2705	2705	2705	0
519	20241227	105300	66020485	2705	2705	2705	2705	1
520	20241227	105200	66017780	2705	2705	2705	2705	0
521	20241227	105100	66017780	2705	2705	2705	2705	0
522	20241227	105000	66017780	2705	2705	2705	2705	1359
523	20241227	104900	62341685	2720	2720	2720	2720	117
524	20241227	104800	62023445	2725	2725	2725	2725	0
525	20241227	104700	62023445	2725	2725	2725	2725	0
526	20241227	104600	62023445	2725	2725	2725	2725	0
527	20241227	104500	62023445	2725	2710	2725	2710	1558
528	20241227	104400	57801235	2710	2710	2710	2710	500
529	20241227	104300	56446235	2710	2710	2710	2710	809
530	20241227	104200	54253845	2710	2720	2720	2710	86
531	20241227	104100	54020735	2710	2710	2710	2710	182
532	20241227	104000	53527515	2725	2725	2725	2725	8
533	20241227	103900	53505715	2725	2725	2725	2725	2
534	20241227	103800	53500265	2715	2715	2715	2715	0
535	20241227	103700	53500265	2715	2715	2715	2715	35
536	20241227	103600	53405240	2715	2715	2715	2715	500
537	20241227	103500	52047740	2720	2720	2720	2720	579
538	20241227	103400	50472860	2730	2730	2730	2730	10
539	20241227	103300	50445560	2720	2720	2720	2720	0
540	20241227	103200	50445560	2720	2720	2720	2720	290
541	20241227	103100	49656760	2735	2735	2735	2735	9
542	20241227	103000	49632145	2725	2725	2725	2725	0
543	20241227	102900	49632145	2725	2725	2725	2725	0
544	20241227	102800	49632145	2725	2725	2725	2725	0
545	20241227	102700	49632145	2725	2725	2725	2725	0
546	20241227	102600	49632145	2725	2725	2725	2725	500
547	20241227	102500	48269645	2725	2725	2725	2725	416
548	20241227	102400	47136045	2725	2725	2725	2725	260
549	20241227	102300	46427545	2730	2730	2730	2730	0
550	20241227	102200	46427545	2730	2740	2740	2730	203
551	20241227	102100	45873335	2740	2740	2740	2740	0
552	20241227	102000	45873335	2740	2740	2740	2740	0
553	20241227	101900	45873335	2740	2740	2740	2740	0
554	20241227	101800	45873335	2740	2740	2740	2740	0
555	20241227	101700	45873335	2740	2740	2740	2740	0
556	20241227	101600	45873335	2740	2740	2740	2740	514
557	20241227	101500	44464975	2740	2740	2740	2740	400
558	20241227	101400	43368975	2735	2735	2735	2735	0
559	20241227	101300	43368975	2735	2735	2735	2735	0
560	20241227	101200	43368975	2735	2735	2735	2735	0
561	20241227	101100	43368975	2735	2725	2735	2725	507
562	20241227	101000	41985950	2735	2735	2735	2735	0
563	20241227	100900	41985950	2735	2735	2735	2735	17
564	20241227	100800	41939455	2740	2740	2740	2740	0
565	20241227	100700	41939455	2740	2740	2740	2740	1
566	20241227	100600	41936715	2740	2740	2740	2740	0
567	20241227	100500	41936715	2740	2740	2740	2740	2
568	20241227	100400	41931235	2740	2740	2740	2740	1
569	20241227	100300	41928495	2725	2725	2725	2725	0
570	20241227	100200	41928495	2725	2725	2725	2725	0
571	20241227	100100	41928495	2725	2725	2725	2725	56
572	20241227	100000	41775895	2725	2725	2725	2725	0
573	20241227	095900	41775895	2725	2725	2725	2725	0
574	20241227	095800	41775895	2725	2725	2725	2725	71
575	20241227	095700	41582420	2725	2725	2725	2725	0
576	20241227	095600	41582420	2725	2725	2725	2725	0
577	20241227	095500	41582420	2725	2720	2725	2720	36
578	20241227	095400	41484470	2720	2720	2720	2720	0
579	20241227	095300	41484470	2720	2720	2720	2720	0
580	20241227	095200	41484470	2720	2720	2720	2720	0
581	20241227	095100	41484470	2720	2720	2720	2720	0
582	20241227	095000	41484470	2720	2740	2740	2720	919
583	20241227	094900	38982520	2745	2745	2745	2745	0
584	20241227	094800	38982520	2745	2750	2750	2745	40
585	20241227	094700	38872715	2750	2750	2750	2750	1
586	20241227	094600	38869965	2750	2750	2750	2750	1
587	20241227	094500	38867215	2755	2755	2755	2755	0
588	20241227	094400	38867215	2755	2755	2755	2755	170
589	20241227	094300	38398865	2755	2755	2755	2755	0
590	20241227	094200	38398865	2755	2755	2755	2755	9
591	20241227	094100	38374070	2750	2750	2750	2750	708
592	20241227	094000	36427070	2755	2750	2755	2750	981
593	20241227	093900	33729315	2750	2750	2750	2750	30
594	20241227	093800	33646815	2750	2750	2750	2750	0
595	20241227	093700	33646815	2750	2750	2750	2750	1
596	20241227	093600	33644065	2750	2750	2755	2750	437
597	20241227	093500	32441815	2760	2760	2760	2760	201
598	20241227	093400	31887055	2755	2755	2760	2745	1039
599	20241227	093300	29023710	2755	2740	2755	2740	537
600	20241227	093200	27546350	2735	2730	2750	2730	1079
601	20241227	093100	24592330	2730	2730	2730	2730	8
602	20241227	093000	24570490	2725	2725	2725	2725	1605
603	20241227	092900	20196865	2725	2725	2725	2725	3600
604	20241227	092800	10386865	2715	2710	2715	2710	150
605	20241227	092700	9979865	2710	2710	2710	2710	30
606	20241227	092600	9898565	2710	2710	2710	2710	50
607	20241227	092500	9763065	2730	2705	2730	2705	993
608	20241227	092400	7055010	2725	2725	2725	2725	11
609	20241227	092300	7025035	2725	2720	2725	2720	556
610	20241227	092200	5512110	2715	2715	2715	2715	0
611	20241227	092100	5512110	2715	2715	2715	2715	737
612	20241227	092000	3511155	2715	2700	2715	2700	101
613	20241227	091900	3238440	2705	2705	2705	2705	5
614	20241227	091800	3224915	2695	2705	2705	2695	569
615	20241227	091700	1687570	2695	2695	2695	2695	0
616	20241227	091600	1687570	2695	2695	2695	2695	0
617	20241227	091500	1687570	2695	2695	2695	2695	2
618	20241227	091400	1682180	2690	2690	2690	2690	0
619	20241227	091300	1682180	2690	2665	2690	2665	115
620	20241227	091200	1372855	2665	2665	2665	2665	0
621	20241227	091100	1372855	2665	2665	2665	2665	0
622	20241227	091000	1372855	2665	2665	2665	2665	100
623	20241227	090900	1106355	2665	2665	2665	2665	0
624	20241227	090800	1106355	2665	2665	2665	2665	0
625	20241227	090700	1106355	2665	2695	2695	2665	230
626	20241227	090600	492270	2690	2690	2690	2690	0
627	20241227	090500	492270	2690	2690	2690	2690	0
628	20241227	090400	492270	2690	2690	2690	2690	0
629	20241227	090300	492270	2690	2690	2690	2690	0
630	20241227	090200	492270	2690	2690	2690	2690	0
631	20241227	090100	492270	2690	2690	2690	2690	123
632	20241227	090000	161400	2690	2690	2690	2690	60