KissMeData/067920/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	194700	85435050	5280	5280	5280	5280	2786
3	20241227	194600	85435050	5280	5280	5280	5280	0
4	20241227	194500	85435050	5280	5280	5280	5280	0
5	20241227	194400	85435050	5280	5280	5280	5280	0
6	20241227	194300	85435050	5280	5280	5280	5280	0
7	20241227	194200	85435050	5280	5280	5280	5280	0
8	20241227	194100	85435050	5280	5280	5280	5280	0
9	20241227	194000	85435050	5280	5280	5280	5280	0
10	20241227	193900	85435050	5280	5280	5280	5280	0
11	20241227	193800	85435050	5280	5280	5280	5280	0
12	20241227	193700	85435050	5280	5280	5280	5280	0
13	20241227	193600	85435050	5280	5280	5280	5280	0
14	20241227	193500	85435050	5280	5280	5280	5280	0
15	20241227	193400	85435050	5280	5280	5280	5280	0
16	20241227	193300	85435050	5280	5280	5280	5280	0
17	20241227	193200	85435050	5280	5280	5280	5280	0
18	20241227	193100	85435050	5280	5280	5280	5280	0
19	20241227	193000	85435050	5280	5280	5280	5280	0
20	20241227	192900	85435050	5280	5280	5280	5280	0
21	20241227	192800	85435050	5280	5280	5280	5280	0
22	20241227	192700	85435050	5280	5280	5280	5280	0
23	20241227	192600	85435050	5280	5280	5280	5280	0
24	20241227	192500	85435050	5280	5280	5280	5280	0
25	20241227	192400	85435050	5280	5280	5280	5280	0
26	20241227	192300	85435050	5280	5280	5280	5280	0
27	20241227	192200	85435050	5280	5280	5280	5280	0
28	20241227	192100	85435050	5280	5280	5280	5280	0
29	20241227	192000	85435050	5280	5280	5280	5280	0
30	20241227	191900	85435050	5280	5280	5280	5280	0
31	20241227	191800	85435050	5280	5280	5280	5280	0
32	20241227	191700	85435050	5280	5280	5280	5280	2786
33	20241227	191600	85435050	5280	5280	5280	5280	0
34	20241227	191500	85435050	5280	5280	5280	5280	0
35	20241227	191400	85435050	5280	5280	5280	5280	0
36	20241227	191300	85435050	5280	5280	5280	5280	0
37	20241227	191200	85435050	5280	5280	5280	5280	0
38	20241227	191100	85435050	5280	5280	5280	5280	0
39	20241227	191000	85435050	5280	5280	5280	5280	0
40	20241227	190900	85435050	5280	5280	5280	5280	0
41	20241227	190800	85435050	5280	5280	5280	5280	0
42	20241227	190700	85435050	5280	5280	5280	5280	0
43	20241227	190600	85435050	5280	5280	5280	5280	0
44	20241227	190500	85435050	5280	5280	5280	5280	0
45	20241227	190400	85435050	5280	5280	5280	5280	0
46	20241227	190300	85435050	5280	5280	5280	5280	0
47	20241227	190200	85435050	5280	5280	5280	5280	0
48	20241227	190100	85435050	5280	5280	5280	5280	0
49	20241227	190000	85435050	5280	5280	5280	5280	0
50	20241227	185900	85435050	5280	5280	5280	5280	0
51	20241227	185800	85435050	5280	5280	5280	5280	0
52	20241227	185700	85435050	5280	5280	5280	5280	0
53	20241227	185600	85435050	5280	5280	5280	5280	0
54	20241227	185500	85435050	5280	5280	5280	5280	0
55	20241227	185400	85435050	5280	5280	5280	5280	0
56	20241227	185300	85435050	5280	5280	5280	5280	0
57	20241227	185200	85435050	5280	5280	5280	5280	0
58	20241227	185100	85435050	5280	5280	5280	5280	0
59	20241227	185000	85435050	5280	5280	5280	5280	0
60	20241227	184900	85435050	5280	5280	5280	5280	0
61	20241227	184800	85435050	5280	5280	5280	5280	0
62	20241227	184700	85435050	5280	5280	5280	5280	2786
63	20241227	184600	85435050	5280	5280	5280	5280	0
64	20241227	184500	85435050	5280	5280	5280	5280	0
65	20241227	184400	85435050	5280	5280	5280	5280	0
66	20241227	184300	85435050	5280	5280	5280	5280	0
67	20241227	184200	85435050	5280	5280	5280	5280	0
68	20241227	184100	85435050	5280	5280	5280	5280	0
69	20241227	184000	85435050	5280	5280	5280	5280	0
70	20241227	183900	85435050	5280	5280	5280	5280	0
71	20241227	183800	85435050	5280	5280	5280	5280	0
72	20241227	183700	85435050	5280	5280	5280	5280	0
73	20241227	183600	85435050	5280	5280	5280	5280	0
74	20241227	183500	85435050	5280	5280	5280	5280	0
75	20241227	183400	85435050	5280	5280	5280	5280	0
76	20241227	183300	85435050	5280	5280	5280	5280	0
77	20241227	183200	85435050	5280	5280	5280	5280	0
78	20241227	183100	85435050	5280	5280	5280	5280	0
79	20241227	183000	85435050	5280	5280	5280	5280	0
80	20241227	182900	85435050	5280	5280	5280	5280	0
81	20241227	182800	85435050	5280	5280	5280	5280	0
82	20241227	182700	85435050	5280	5280	5280	5280	0
83	20241227	182600	85435050	5280	5280	5280	5280	0
84	20241227	182500	85435050	5280	5280	5280	5280	0
85	20241227	182400	85435050	5280	5280	5280	5280	0
86	20241227	182300	85435050	5280	5280	5280	5280	0
87	20241227	182200	85435050	5280	5280	5280	5280	0
88	20241227	182100	85435050	5280	5280	5280	5280	0
89	20241227	182000	85435050	5280	5280	5280	5280	0
90	20241227	181900	85435050	5280	5280	5280	5280	0
91	20241227	181800	85435050	5280	5280	5280	5280	0
92	20241227	181700	85435050	5280	5280	5280	5280	2786
93	20241227	181600	85435050	5280	5280	5280	5280	0
94	20241227	181500	85435050	5280	5280	5280	5280	0
95	20241227	181400	85435050	5280	5280	5280	5280	0
96	20241227	181300	85435050	5280	5280	5280	5280	0
97	20241227	181200	85435050	5280	5280	5280	5280	0
98	20241227	181100	85435050	5280	5280	5280	5280	0
99	20241227	181000	85435050	5280	5280	5280	5280	0
100	20241227	180900	85435050	5280	5280	5280	5280	0
101	20241227	180800	85435050	5280	5280	5280	5280	0
102	20241227	180700	85435050	5280	5280	5280	5280	0
103	20241227	180600	85435050	5280	5280	5280	5280	0
104	20241227	180500	85435050	5280	5280	5280	5280	0
105	20241227	180400	85435050	5280	5280	5280	5280	0
106	20241227	180300	85435050	5280	5280	5280	5280	0
107	20241227	180200	85435050	5280	5280	5280	5280	0
108	20241227	180100	85435050	5280	5280	5280	5280	0
109	20241227	180000	85435050	5280	5280	5280	5280	0
110	20241227	175900	85435050	5280	5280	5280	5280	0
111	20241227	175800	85435050	5280	5280	5280	5280	0
112	20241227	175700	85435050	5280	5280	5280	5280	0
113	20241227	175600	85435050	5280	5280	5280	5280	0
114	20241227	175500	85435050	5280	5280	5280	5280	0
115	20241227	175400	85435050	5280	5280	5280	5280	0
116	20241227	175300	85435050	5280	5280	5280	5280	0
117	20241227	175200	85435050	5280	5280	5280	5280	0
118	20241227	175100	85435050	5280	5280	5280	5280	0
119	20241227	175000	85435050	5280	5280	5280	5280	0
120	20241227	174900	85435050	5280	5280	5280	5280	0
121	20241227	174800	85435050	5280	5280	5280	5280	0
122	20241227	174700	85435050	5280	5280	5280	5280	2786
123	20241227	174600	85435050	5280	5280	5280	5280	0
124	20241227	174500	85435050	5280	5280	5280	5280	0
125	20241227	174400	85435050	5280	5280	5280	5280	0
126	20241227	174300	85435050	5280	5280	5280	5280	0
127	20241227	174200	85435050	5280	5280	5280	5280	0
128	20241227	174100	85435050	5280	5280	5280	5280	0
129	20241227	174000	85435050	5280	5280	5280	5280	0
130	20241227	173900	85435050	5280	5280	5280	5280	0
131	20241227	173800	85435050	5280	5280	5280	5280	0
132	20241227	173700	85435050	5280	5280	5280	5280	0
133	20241227	173600	85435050	5280	5280	5280	5280	0
134	20241227	173500	85435050	5280	5280	5280	5280	0
135	20241227	173400	85435050	5280	5280	5280	5280	0
136	20241227	173300	85435050	5280	5280	5280	5280	0
137	20241227	173200	85435050	5280	5280	5280	5280	0
138	20241227	173100	85435050	5280	5280	5280	5280	0
139	20241227	173000	85435050	5280	5280	5280	5280	0
140	20241227	172900	85435050	5280	5280	5280	5280	0
141	20241227	172800	85435050	5280	5280	5280	5280	0
142	20241227	172700	85435050	5280	5280	5280	5280	0
143	20241227	172600	85435050	5280	5280	5280	5280	0
144	20241227	172500	85435050	5280	5280	5280	5280	0
145	20241227	172400	85435050	5280	5280	5280	5280	0
146	20241227	172300	85435050	5280	5280	5280	5280	0
147	20241227	172200	85435050	5280	5280	5280	5280	0
148	20241227	172100	85435050	5280	5280	5280	5280	0
149	20241227	172000	85435050	5280	5280	5280	5280	0
150	20241227	171900	85435050	5280	5280	5280	5280	0
151	20241227	171800	85435050	5280	5280	5280	5280	0
152	20241227	171700	85435050	5280	5280	5280	5280	2786
153	20241227	171600	85435050	5280	5280	5280	5280	0
154	20241227	171500	85435050	5280	5280	5280	5280	0
155	20241227	171400	85435050	5280	5280	5280	5280	0
156	20241227	171300	85435050	5280	5280	5280	5280	0
157	20241227	171200	85435050	5280	5280	5280	5280	0
158	20241227	171100	85435050	5280	5280	5280	5280	0
159	20241227	171000	85435050	5280	5280	5280	5280	0
160	20241227	170900	85435050	5280	5280	5280	5280	0
161	20241227	170800	85435050	5280	5280	5280	5280	0
162	20241227	170700	85435050	5280	5280	5280	5280	0
163	20241227	170600	85435050	5280	5280	5280	5280	0
164	20241227	170500	85435050	5280	5280	5280	5280	0
165	20241227	170400	85435050	5280	5280	5280	5280	0
166	20241227	170300	85435050	5280	5280	5280	5280	0
167	20241227	170200	85435050	5280	5280	5280	5280	0
168	20241227	170100	85435050	5280	5280	5280	5280	0
169	20241227	170000	85435050	5280	5280	5280	5280	0
170	20241227	165900	85435050	5280	5280	5280	5280	0
171	20241227	165800	85435050	5280	5280	5280	5280	0
172	20241227	165700	85435050	5280	5280	5280	5280	0
173	20241227	165600	85435050	5280	5280	5280	5280	0
174	20241227	165500	85435050	5280	5280	5280	5280	0
175	20241227	165400	85435050	5280	5280	5280	5280	0
176	20241227	165300	85435050	5280	5280	5280	5280	0
177	20241227	165200	85435050	5280	5280	5280	5280	0
178	20241227	165100	85435050	5280	5280	5280	5280	0
179	20241227	165000	85435050	5280	5280	5280	5280	0
180	20241227	164900	85435050	5280	5280	5280	5280	0
181	20241227	164800	85435050	5280	5280	5280	5280	0
182	20241227	164700	85435050	5280	5280	5280	5280	2786
183	20241227	164600	85435050	5280	5280	5280	5280	0
184	20241227	164500	85435050	5280	5280	5280	5280	0
185	20241227	164400	85435050	5280	5280	5280	5280	0
186	20241227	164300	85435050	5280	5280	5280	5280	0
187	20241227	164200	85435050	5280	5280	5280	5280	0
188	20241227	164100	85435050	5280	5280	5280	5280	0
189	20241227	164000	85435050	5280	5280	5280	5280	0
190	20241227	163900	85435050	5280	5280	5280	5280	0
191	20241227	163800	85435050	5280	5280	5280	5280	0
192	20241227	163700	85435050	5280	5280	5280	5280	0
193	20241227	163600	85435050	5280	5280	5280	5280	0
194	20241227	163500	85435050	5280	5280	5280	5280	0
195	20241227	163400	85435050	5280	5280	5280	5280	0
196	20241227	163300	85435050	5280	5280	5280	5280	0
197	20241227	163200	85435050	5280	5280	5280	5280	0
198	20241227	163100	85435050	5280	5280	5280	5280	0
199	20241227	163000	85435050	5280	5280	5280	5280	0
200	20241227	162900	85435050	5280	5280	5280	5280	0
201	20241227	162800	85435050	5280	5280	5280	5280	0
202	20241227	162700	85435050	5280	5280	5280	5280	0
203	20241227	162600	85435050	5280	5280	5280	5280	0
204	20241227	162500	85435050	5280	5280	5280	5280	0
205	20241227	162400	85435050	5280	5280	5280	5280	0
206	20241227	162300	85435050	5280	5280	5280	5280	0
207	20241227	162200	85435050	5280	5280	5280	5280	0
208	20241227	162100	85435050	5280	5280	5280	5280	0
209	20241227	162000	85435050	5280	5280	5280	5280	0
210	20241227	161900	85435050	5280	5280	5280	5280	0
211	20241227	161800	85435050	5280	5280	5280	5280	0
212	20241227	161700	85435050	5280	5280	5280	5280	2786
213	20241227	161600	85435050	5280	5280	5280	5280	0
214	20241227	161500	85435050	5280	5280	5280	5280	0
215	20241227	161400	85435050	5280	5280	5280	5280	0
216	20241227	161300	85435050	5280	5280	5280	5280	0
217	20241227	161200	85435050	5280	5280	5280	5280	0
218	20241227	161100	85435050	5280	5280	5280	5280	0
219	20241227	161000	85435050	5280	5280	5280	5280	0
220	20241227	160900	85435050	5280	5280	5280	5280	0
221	20241227	160800	85435050	5280	5280	5280	5280	0
222	20241227	160700	85435050	5280	5280	5280	5280	0
223	20241227	160600	85435050	5280	5280	5280	5280	0
224	20241227	160500	85435050	5280	5280	5280	5280	0
225	20241227	160400	85435050	5280	5280	5280	5280	0
226	20241227	160300	85435050	5280	5280	5280	5280	0
227	20241227	160200	85435050	5280	5280	5280	5280	0
228	20241227	160100	85435050	5280	5280	5280	5280	0
229	20241227	160000	85435050	5280	5280	5280	5280	0
230	20241227	155900	85435050	5280	5280	5280	5280	0
231	20241227	155800	85435050	5280	5280	5280	5280	0
232	20241227	155700	85435050	5280	5280	5280	5280	0
233	20241227	155600	85435050	5280	5280	5280	5280	0
234	20241227	155500	85435050	5280	5280	5280	5280	0
235	20241227	155400	85435050	5280	5280	5280	5280	0
236	20241227	155300	85435050	5280	5280	5280	5280	0
237	20241227	155200	85435050	5280	5280	5280	5280	0
238	20241227	155100	85435050	5280	5280	5280	5280	0
239	20241227	155000	85435050	5280	5280	5280	5280	0
240	20241227	154900	85435050	5280	5280	5280	5280	0
241	20241227	154800	85435050	5280	5280	5280	5280	0
242	20241227	154700	85435050	5280	5280	5280	5280	2786
243	20241227	154600	85435050	5280	5280	5280	5280	0
244	20241227	154500	85435050	5280	5280	5280	5280	0
245	20241227	154400	85435050	5280	5280	5280	5280	0
246	20241227	154300	85435050	5280	5280	5280	5280	0
247	20241227	154200	85435050	5280	5280	5280	5280	0
248	20241227	154100	85435050	5280	5280	5280	5280	0
249	20241227	154000	85435050	5280	5280	5280	5280	0
250	20241227	153900	85435050	5280	5280	5280	5280	0
251	20241227	153800	85435050	5280	5280	5280	5280	0
252	20241227	153700	85435050	5280	5280	5280	5280	0
253	20241227	153600	85435050	5280	5280	5280	5280	0
254	20241227	153500	85435050	5280	5280	5280	5280	0
255	20241227	153400	85435050	5280	5280	5280	5280	0
256	20241227	153300	85435050	5280	5280	5280	5280	0
257	20241227	153200	85435050	5280	5280	5280	5280	0
258	20241227	153100	85435050	5280	5280	5280	5280	0
259	20241227	153000	85435050	5280	5280	5280	5280	2786
260	20241227	152900	70724970	5280	5280	5280	5280	0
261	20241227	152800	70724970	5280	5280	5280	5280	0
262	20241227	152700	70724970	5280	5280	5280	5280	0
263	20241227	152600	70724970	5280	5280	5280	5280	0
264	20241227	152500	70724970	5280	5280	5280	5280	0
265	20241227	152400	70724970	5280	5280	5280	5280	0
266	20241227	152300	70724970	5280	5280	5280	5280	0
267	20241227	152200	70724970	5280	5280	5280	5280	0
268	20241227	152100	70724970	5280	5280	5280	5280	0
269	20241227	152000	70724970	5280	5280	5280	5280	0
270	20241227	151900	70724970	5280	5250	5280	5250	199
271	20241227	151800	69674280	5280	5280	5280	5280	0
272	20241227	151700	69674280	5280	5280	5280	5280	0
273	20241227	151600	69674280	5280	5260	5280	5260	135
274	20241227	151500	68964160	5280	5280	5280	5280	0
275	20241227	151400	68964160	5280	5260	5280	5260	808
276	20241227	151300	64714040	5260	5260	5260	5260	0
277	20241227	151200	64714040	5260	5260	5260	5260	0
278	20241227	151100	64714040	5260	5260	5260	5260	0
279	20241227	151000	64714040	5260	5260	5260	5260	0
280	20241227	150900	64714040	5260	5260	5260	5260	1
281	20241227	150800	64708780	5250	5250	5250	5250	0
282	20241227	150700	64708780	5250	5250	5250	5250	0
283	20241227	150600	64708780	5250	5250	5250	5250	0
284	20241227	150500	64708780	5250	5250	5250	5250	22
285	20241227	150400	64593280	5250	5250	5250	5250	50
286	20241227	150300	64330780	5280	5280	5280	5280	0
287	20241227	150200	64330780	5280	5280	5280	5280	800
288	20241227	150100	60106780	5290	5290	5290	5290	0
289	20241227	150000	60106780	5290	5290	5290	5290	0
290	20241227	145900	60106780	5290	5290	5290	5290	0
291	20241227	145800	60106780	5290	5290	5290	5290	0
292	20241227	145700	60106780	5290	5290	5290	5290	0
293	20241227	145600	60106780	5290	5290	5290	5290	0
294	20241227	145500	60106780	5290	5270	5290	5270	262
295	20241227	145400	58725840	5270	5270	5270	5270	0
296	20241227	145300	58725840	5270	5270	5270	5270	0
297	20241227	145200	58725840	5270	5270	5270	5270	0
298	20241227	145100	58725840	5270	5270	5270	5270	5
299	20241227	145000	58699490	5230	5230	5230	5230	0
300	20241227	144900	58699490	5230	5230	5230	5230	0
301	20241227	144800	58699490	5230	5250	5250	5230	320
302	20241227	144700	57024690	5270	5270	5270	5270	0
303	20241227	144600	57024690	5270	5270	5270	5270	2
304	20241227	144500	57014150	5250	5250	5250	5250	0
305	20241227	144400	57014150	5250	5250	5250	5250	0
306	20241227	144300	57014150	5250	5250	5250	5250	22
307	20241227	144200	56898650	5250	5250	5250	5250	0
308	20241227	144100	56898650	5250	5250	5250	5250	26
309	20241227	144000	56762150	5270	5250	5270	5250	162
310	20241227	143900	55909950	5260	5260	5260	5260	0
311	20241227	143800	55909950	5260	5260	5260	5260	0
312	20241227	143700	55909950	5260	5260	5260	5260	0
313	20241227	143600	55909950	5260	5260	5260	5260	0
314	20241227	143500	55909950	5260	5260	5260	5260	0
315	20241227	143400	55909950	5260	5260	5260	5260	0
316	20241227	143300	55909950	5260	5240	5260	5240	46
317	20241227	143200	55668790	5250	5250	5250	5250	0
318	20241227	143100	55668790	5250	5250	5250	5250	0
319	20241227	143000	55668790	5250	5250	5250	5250	0
320	20241227	142900	55668790	5250	5240	5250	5240	11
321	20241227	142800	55611130	5250	5250	5250	5250	0
322	20241227	142700	55611130	5250	5250	5250	5250	0
323	20241227	142600	55611130	5250	5250	5250	5250	0
324	20241227	142500	55611130	5250	5250	5250	5250	0
325	20241227	142400	55611130	5250	5250	5250	5250	0
326	20241227	142300	55611130	5250	5250	5250	5250	0
327	20241227	142200	55611130	5250	5250	5250	5250	0
328	20241227	142100	55611130	5250	5250	5250	5250	2
329	20241227	142000	55600630	5240	5240	5240	5240	0
330	20241227	141900	55600630	5240	5240	5240	5240	1
331	20241227	141800	55595390	5250	5250	5250	5250	0
332	20241227	141700	55595390	5250	5250	5250	5250	0
333	20241227	141600	55595390	5250	5250	5250	5250	0
334	20241227	141500	55595390	5250	5250	5250	5250	10
335	20241227	141400	55542890	5250	5250	5250	5250	0
336	20241227	141300	55542890	5250	5250	5250	5250	0
337	20241227	141200	55542890	5250	5250	5250	5250	0
338	20241227	141100	55542890	5250	5250	5250	5250	0
339	20241227	141000	55542890	5250	5250	5250	5250	0
340	20241227	140900	55542890	5250	5250	5250	5250	0
341	20241227	140800	55542890	5250	5250	5250	5250	0
342	20241227	140700	55542890	5250	5250	5250	5220	331
343	20241227	140600	53807570	5250	5250	5250	5250	0
344	20241227	140500	53807570	5250	5250	5250	5250	0
345	20241227	140400	53807570	5250	5250	5250	5250	0
346	20241227	140300	53807570	5250	5250	5250	5250	0
347	20241227	140200	53807570	5250	5250	5250	5250	0
348	20241227	140100	53807570	5250	5250	5250	5250	0
349	20241227	140000	53807570	5250	5250	5250	5250	0
350	20241227	135900	53807570	5250	5250	5250	5250	1
351	20241227	135800	53802320	5250	5250	5250	5250	0
352	20241227	135700	53802320	5250	5250	5250	5250	1
353	20241227	135600	53797070	5240	5240	5240	5240	0
354	20241227	135500	53797070	5240	5240	5240	5240	0
355	20241227	135400	53797070	5240	5240	5240	5240	0
356	20241227	135300	53797070	5240	5240	5240	5240	0
357	20241227	135200	53797070	5240	5240	5240	5240	0
358	20241227	135100	53797070	5240	5240	5240	5240	0
359	20241227	135000	53797070	5240	5240	5240	5240	0
360	20241227	134900	53797070	5240	5240	5240	5240	0
361	20241227	134800	53797070	5240	5240	5240	5240	0
362	20241227	134700	53797070	5240	5240	5240	5240	0
363	20241227	134600	53797070	5240	5240	5240	5240	0
364	20241227	134500	53797070	5240	5240	5240	5240	0
365	20241227	134400	53797070	5240	5240	5240	5240	0
366	20241227	134300	53797070	5240	5240	5240	5240	0
367	20241227	134200	53797070	5240	5240	5240	5240	0
368	20241227	134100	53797070	5240	5240	5240	5240	0
369	20241227	134000	53797070	5240	5240	5240	5240	0
370	20241227	133900	53797070	5240	5240	5240	5240	0
371	20241227	133800	53797070	5240	5240	5240	5240	45
372	20241227	133700	53561270	5220	5220	5220	5220	0
373	20241227	133600	53561270	5220	5220	5220	5220	0
374	20241227	133500	53561270	5220	5220	5220	5220	0
375	20241227	133400	53561270	5220	5220	5220	5220	0
376	20241227	133300	53561270	5220	5240	5240	5220	571
377	20241227	133200	50573290	5230	5230	5230	5230	0
378	20241227	133100	50573290	5230	5230	5230	5230	0
379	20241227	133000	50573290	5230	5230	5230	5230	1
380	20241227	132900	50568060	5230	5230	5230	5230	0
381	20241227	132800	50568060	5230	5230	5230	5230	1
382	20241227	132700	50562830	5220	5220	5220	5220	0
383	20241227	132600	50562830	5220	5220	5220	5220	0
384	20241227	132500	50562830	5220	5220	5220	5220	0
385	20241227	132400	50562830	5220	5220	5220	5220	0
386	20241227	132300	50562830	5220	5220	5220	5220	0
387	20241227	132200	50562830	5220	5220	5220	5220	0
388	20241227	132100	50562830	5220	5220	5220	5220	0
389	20241227	132000	50562830	5220	5220	5220	5220	0
390	20241227	131900	50562830	5220	5220	5220	5220	0
391	20241227	131800	50562830	5220	5220	5220	5220	0
392	20241227	131700	50562830	5220	5220	5220	5220	0
393	20241227	131600	50562830	5220	5220	5220	5220	0
394	20241227	131500	50562830	5220	5220	5220	5220	0
395	20241227	131400	50562830	5220	5220	5220	5220	0
396	20241227	131300	50562830	5220	5220	5220	5220	100
397	20241227	131200	50040830	5210	5210	5210	5210	0
398	20241227	131100	50040830	5210	5210	5210	5210	0
399	20241227	131000	50040830	5210	5210	5210	5210	0
400	20241227	130900	50040830	5210	5210	5210	5210	0
401	20241227	130800	50040830	5210	5210	5210	5210	0
402	20241227	130700	50040830	5210	5210	5210	5210	0
403	20241227	130600	50040830	5210	5210	5210	5210	0
404	20241227	130500	50040830	5210	5210	5210	5210	75
405	20241227	130400	49650080	5240	5240	5240	5240	0
406	20241227	130300	49650080	5240	5240	5240	5240	0
407	20241227	130200	49650080	5240	5240	5240	5240	0
408	20241227	130100	49650080	5240	5240	5240	5240	149
409	20241227	130000	48869320	5240	5240	5240	5240	0
410	20241227	125900	48869320	5240	5240	5240	5240	0
411	20241227	125800	48869320	5240	5240	5240	5240	0
412	20241227	125700	48869320	5240	5240	5240	5240	0
413	20241227	125600	48869320	5240	5240	5240	5240	1
414	20241227	125500	48864080	5220	5220	5220	5220	0
415	20241227	125400	48864080	5220	5220	5220	5220	0
416	20241227	125300	48864080	5220	5220	5220	5220	0
417	20241227	125200	48864080	5220	5220	5220	5220	100
418	20241227	125100	48342080	5240	5240	5240	5240	0
419	20241227	125000	48342080	5240	5240	5240	5240	0
420	20241227	124900	48342080	5240	5240	5240	5240	0
421	20241227	124800	48342080	5240	5240	5240	5240	0
422	20241227	124700	48342080	5240	5240	5240	5240	0
423	20241227	124600	48342080	5240	5240	5240	5240	0
424	20241227	124500	48342080	5240	5240	5240	5240	0
425	20241227	124400	48342080	5240	5240	5240	5240	0
426	20241227	124300	48342080	5240	5240	5240	5240	0
427	20241227	124200	48342080	5240	5240	5240	5240	0
428	20241227	124100	48342080	5240	5240	5240	5240	0
429	20241227	124000	48342080	5240	5240	5240	5240	0
430	20241227	123900	48342080	5240	5240	5240	5240	0
431	20241227	123800	48342080	5240	5240	5240	5240	0
432	20241227	123700	48342080	5240	5240	5240	5240	0
433	20241227	123600	48342080	5240	5240	5240	5240	0
434	20241227	123500	48342080	5240	5240	5240	5240	0
435	20241227	123400	48342080	5240	5240	5240	5240	0
436	20241227	123300	48342080	5240	5240	5240	5240	0
437	20241227	123200	48342080	5240	5240	5240	5240	0
438	20241227	123100	48342080	5240	5240	5240	5240	0
439	20241227	123000	48342080	5240	5240	5240	5240	0
440	20241227	122900	48342080	5240	5240	5240	5240	0
441	20241227	122800	48342080	5240	5240	5240	5240	0
442	20241227	122700	48342080	5240	5240	5240	5240	0
443	20241227	122600	48342080	5240	5220	5240	5220	5
444	20241227	122500	48315960	5220	5220	5220	5220	0
445	20241227	122400	48315960	5220	5220	5220	5220	100
446	20241227	122300	47793960	5220	5220	5220	5220	100
447	20241227	122200	47271960	5220	5220	5220	5220	100
448	20241227	122100	46749960	5240	5240	5240	5240	0
449	20241227	122000	46749960	5240	5240	5240	5240	0
450	20241227	121900	46749960	5240	5240	5240	5240	0
451	20241227	121800	46749960	5240	5240	5240	5240	0
452	20241227	121700	46749960	5240	5240	5240	5240	0
453	20241227	121600	46749960	5240	5220	5240	5220	2
454	20241227	121500	46739500	5220	5220	5220	5220	0
455	20241227	121400	46739500	5220	5220	5220	5220	0
456	20241227	121300	46739500	5220	5220	5220	5220	0
457	20241227	121200	46739500	5220	5220	5220	5220	0
458	20241227	121100	46739500	5220	5220	5220	5220	0
459	20241227	121000	46739500	5220	5220	5220	5220	0
460	20241227	120900	46739500	5220	5220	5220	5220	0
461	20241227	120800	46739500	5220	5220	5220	5220	0
462	20241227	120700	46739500	5220	5220	5220	5220	0
463	20241227	120600	46739500	5220	5220	5220	5220	182
464	20241227	120500	45789460	5220	5220	5220	5220	0
465	20241227	120400	45789460	5220	5220	5220	5220	0
466	20241227	120300	45789460	5220	5220	5220	5220	0
467	20241227	120200	45789460	5220	5220	5220	5220	0
468	20241227	120100	45789460	5220	5220	5220	5220	0
469	20241227	120000	45789460	5220	5220	5220	5220	0
470	20241227	115900	45789460	5220	5220	5220	5220	0
471	20241227	115800	45789460	5220	5220	5220	5220	0
472	20241227	115700	45789460	5220	5220	5220	5220	0
473	20241227	115600	45789460	5220	5220	5220	5220	0
474	20241227	115500	45789460	5220	5220	5220	5220	0
475	20241227	115400	45789460	5220	5220	5220	5220	0
476	20241227	115300	45789460	5220	5220	5220	5220	0
477	20241227	115200	45789460	5220	5220	5220	5220	100
478	20241227	115100	45267460	5220	5220	5220	5220	0
479	20241227	115000	45267460	5220	5220	5220	5220	0
480	20241227	114900	45267460	5220	5220	5220	5220	0
481	20241227	114800	45267460	5220	5220	5220	5220	0
482	20241227	114700	45267460	5220	5220	5220	5220	0
483	20241227	114600	45267460	5220	5220	5220	5220	0
484	20241227	114500	45267460	5220	5220	5220	5220	0
485	20241227	114400	45267460	5220	5230	5230	5220	628
486	20241227	114300	41983300	5230	5230	5230	5230	0
487	20241227	114200	41983300	5230	5230	5230	5230	0
488	20241227	114100	41983300	5230	5230	5230	5230	0
489	20241227	114000	41983300	5230	5230	5230	5230	0
490	20241227	113900	41983300	5230	5230	5230	5230	0
491	20241227	113800	41983300	5230	5230	5230	5230	0
492	20241227	113700	41983300	5230	5230	5230	5230	15
493	20241227	113600	41904850	5230	5230	5230	5230	0
494	20241227	113500	41904850	5230	5230	5230	5230	0
495	20241227	113400	41904850	5230	5230	5230	5230	0
496	20241227	113300	41904850	5230	5230	5230	5230	3
497	20241227	113200	41889160	5230	5230	5230	5230	0
498	20241227	113100	41889160	5230	5230	5230	5230	0
499	20241227	113000	41889160	5230	5230	5230	5230	0
500	20241227	112900	41889160	5230	5230	5230	5230	0
501	20241227	112800	41889160	5230	5230	5230	5230	0
502	20241227	112700	41889160	5230	5230	5230	5230	0
503	20241227	112600	41889160	5230	5230	5230	5230	0
504	20241227	112500	41889160	5230	5230	5230	5230	0
505	20241227	112400	41889160	5230	5230	5230	5230	0
506	20241227	112300	41889160	5230	5230	5230	5230	0
507	20241227	112200	41889160	5230	5230	5230	5230	0
508	20241227	112100	41889160	5230	5230	5230	5230	0
509	20241227	112000	41889160	5230	5230	5230	5230	0
510	20241227	111900	41889160	5230	5230	5230	5230	0
511	20241227	111800	41889160	5230	5230	5230	5230	0
512	20241227	111700	41889160	5230	5230	5230	5230	0
513	20241227	111600	41889160	5230	5230	5230	5230	0
514	20241227	111500	41889160	5230	5230	5230	5230	15
515	20241227	111400	41810710	5220	5220	5220	5220	0
516	20241227	111300	41810710	5220	5220	5220	5220	0
517	20241227	111200	41810710	5220	5220	5220	5220	0
518	20241227	111100	41810710	5220	5240	5240	5220	1000
519	20241227	111000	36583410	5250	5250	5250	5250	0
520	20241227	110900	36583410	5250	5250	5250	5250	0
521	20241227	110800	36583410	5250	5250	5250	5250	0
522	20241227	110700	36583410	5250	5250	5250	5250	0
523	20241227	110600	36583410	5250	5250	5250	5250	0
524	20241227	110500	36583410	5250	5250	5250	5250	0
525	20241227	110400	36583410	5250	5250	5250	5250	3
526	20241227	110300	36567660	5250	5250	5250	5250	0
527	20241227	110200	36567660	5250	5250	5250	5250	110
528	20241227	110100	35990160	5300	5300	5300	5300	0
529	20241227	110000	35990160	5300	5300	5300	5300	0
530	20241227	105900	35990160	5300	5300	5300	5300	0
531	20241227	105800	35990160	5300	5300	5300	5300	0
532	20241227	105700	35990160	5300	5300	5300	5300	0
533	20241227	105600	35990160	5300	5300	5300	5300	0
534	20241227	105500	35990160	5300	5260	5300	5260	5
535	20241227	105400	35963710	5260	5260	5260	5260	0
536	20241227	105300	35963710	5260	5260	5260	5260	0
537	20241227	105200	35963710	5260	5260	5260	5260	0
538	20241227	105100	35963710	5260	5260	5260	5260	0
539	20241227	105000	35963710	5260	5260	5260	5260	0
540	20241227	104900	35963710	5260	5260	5260	5260	0
541	20241227	104800	35963710	5260	5260	5260	5260	0
542	20241227	104700	35963710	5260	5260	5260	5260	0
543	20241227	104600	35963710	5260	5260	5260	5260	0
544	20241227	104500	35963710	5260	5270	5270	5260	93
545	20241227	104400	35474350	5270	5270	5270	5270	0
546	20241227	104300	35474350	5270	5270	5270	5270	0
547	20241227	104200	35474350	5270	5270	5270	5270	0
548	20241227	104100	35474350	5270	5270	5270	5270	0
549	20241227	104000	35474350	5270	5270	5270	5270	0
550	20241227	103900	35474350	5270	5270	5270	5270	0
551	20241227	103800	35474350	5270	5270	5270	5270	0
552	20241227	103700	35474350	5270	5270	5270	5270	0
553	20241227	103600	35474350	5270	5270	5270	5270	0
554	20241227	103500	35474350	5270	5270	5270	5270	2
555	20241227	103400	35463810	5290	5290	5290	5290	0
556	20241227	103300	35463810	5290	5290	5290	5290	0
557	20241227	103200	35463810	5290	5290	5290	5290	0
558	20241227	103100	35463810	5290	5290	5290	5290	0
559	20241227	103000	35463810	5290	5290	5290	5290	0
560	20241227	102900	35463810	5290	5290	5290	5290	0
561	20241227	102800	35463810	5290	5280	5290	5280	26
562	20241227	102700	35326520	5290	5290	5290	5290	0
563	20241227	102600	35326520	5290	5290	5290	5290	0
564	20241227	102500	35326520	5290	5290	5290	5290	0
565	20241227	102400	35326520	5290	5290	5290	5290	0
566	20241227	102300	35326520	5290	5290	5290	5290	0
567	20241227	102200	35326520	5290	5290	5290	5290	0
568	20241227	102100	35326520	5290	5290	5290	5290	0
569	20241227	102000	35326520	5290	5290	5290	5290	0
570	20241227	101900	35326520	5290	5290	5290	5290	0
571	20241227	101800	35326520	5290	5290	5290	5290	0
572	20241227	101700	35326520	5290	5290	5290	5290	0
573	20241227	101600	35326520	5290	5290	5290	5290	10
574	20241227	101500	35273620	5290	5290	5290	5290	0
575	20241227	101400	35273620	5290	5290	5290	5290	0
576	20241227	101300	35273620	5290	5290	5290	5290	0
577	20241227	101200	35273620	5290	5290	5290	5290	0
578	20241227	101100	35273620	5290	5290	5290	5290	0
579	20241227	101000	35273620	5290	5290	5290	5290	0
580	20241227	100900	35273620	5290	5280	5290	5280	550
581	20241227	100800	32369120	5280	5280	5280	5280	0
582	20241227	100700	32369120	5280	5280	5280	5280	0
583	20241227	100600	32369120	5280	5280	5280	5280	0
584	20241227	100500	32369120	5280	5280	5280	5280	0
585	20241227	100400	32369120	5280	5280	5280	5280	0
586	20241227	100300	32369120	5280	5250	5280	5250	613
587	20241227	100200	29146470	5250	5250	5250	5250	9
588	20241227	100100	29099220	5250	5250	5250	5250	0
589	20241227	100000	29099220	5250	5250	5250	5250	0
590	20241227	095900	29099220	5250	5250	5250	5250	0
591	20241227	095800	29099220	5250	5250	5250	5250	0
592	20241227	095700	29099220	5250	5250	5250	5250	0
593	20241227	095600	29099220	5250	5250	5250	5250	0
594	20241227	095500	29099220	5250	5210	5250	5210	54
595	20241227	095400	28817490	5220	5230	5230	5220	793
596	20241227	095300	24676030	5250	5250	5250	5250	0
597	20241227	095200	24676030	5250	5250	5250	5250	0
598	20241227	095100	24676030	5250	5250	5250	5250	0
599	20241227	095000	24676030	5250	5250	5250	5250	2
600	20241227	094900	24665530	5240	5240	5240	5240	0
601	20241227	094800	24665530	5240	5240	5240	5240	0
602	20241227	094700	24665530	5240	5240	5240	5240	10
603	20241227	094600	24613130	5250	5250	5250	5250	0
604	20241227	094500	24613130	5250	5250	5250	5250	1
605	20241227	094400	24607880	5250	5250	5250	5250	0
606	20241227	094300	24607880	5250	5250	5250	5250	0
607	20241227	094200	24607880	5250	5250	5250	5250	5
608	20241227	094100	24581630	5260	5260	5260	5260	0
609	20241227	094000	24581630	5260	5260	5260	5260	0
610	20241227	093900	24581630	5260	5260	5260	5260	0
611	20241227	093800	24581630	5260	5260	5260	5260	0
612	20241227	093700	24581630	5260	5260	5260	5260	0
613	20241227	093600	24581630	5260	5260	5260	5260	0
614	20241227	093500	24581630	5260	5260	5260	5260	0
615	20241227	093400	24581630	5260	5260	5260	5260	0
616	20241227	093300	24581630	5260	5260	5260	5260	0
617	20241227	093200	24581630	5260	5260	5260	5260	0
618	20241227	093100	24581630	5260	5260	5260	5260	0
619	20241227	093000	24581630	5260	5260	5260	5260	0
620	20241227	092900	24581630	5260	5240	5260	5210	686
621	20241227	092800	20993980	5250	5250	5250	5250	0
622	20241227	092700	20993980	5250	5260	5260	5250	30
623	20241227	092600	20836280	5270	5270	5270	5270	0
624	20241227	092500	20836280	5270	5270	5270	5270	90
625	20241227	092400	20361980	5280	5280	5280	5280	0
626	20241227	092300	20361980	5280	5280	5280	5280	0
627	20241227	092200	20361980	5280	5280	5280	5280	0
628	20241227	092100	20361980	5280	5250	5280	5250	163
629	20241227	092000	19506110	5250	5270	5270	5250	45
630	20241227	091900	19269480	5240	5270	5270	5240	220
631	20241227	091800	18116080	5270	5270	5270	5270	4
632	20241227	091700	18095000	5260	5270	5270	5260	20
633	20241227	091600	17989700	5270	5250	5270	5250	179
634	20241227	091500	17049870	5270	5270	5270	5270	0
635	20241227	091400	17049870	5270	5270	5270	5270	0
636	20241227	091300	17049870	5270	5270	5270	5270	0
637	20241227	091200	17049870	5270	5270	5270	5270	5
638	20241227	091100	17023520	5270	5270	5270	5270	2
639	20241227	091000	17012980	5260	5250	5260	5250	15
640	20241227	090900	16934130	5250	5250	5250	5250	0
641	20241227	090800	16934130	5250	5250	5250	5250	1
642	20241227	090700	16928880	5250	5250	5250	5250	0
643	20241227	090600	16928880	5250	5250	5250	5250	0
644	20241227	090500	16928880	5250	5260	5260	5250	296
645	20241227	090400	15374780	5280	5270	5280	5270	104
646	20241227	090300	14825760	5280	5280	5280	5280	0
647	20241227	090200	14825760	5280	5280	5280	5280	19
648	20241227	090100	14725440	5280	5280	5280	5280	51
649	20241227	090000	14456160	5290	5250	5300	5250	2728