KissMeData/171010/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	203100	79262285	2970	2970	2970	2970	645
3	20241227	203000	79262285	2970	2970	2970	2970	0
4	20241227	202900	79262285	2970	2970	2970	2970	0
5	20241227	202800	79262285	2970	2970	2970	2970	0
6	20241227	202700	79262285	2970	2970	2970	2970	0
7	20241227	202600	79262285	2970	2970	2970	2970	0
8	20241227	202500	79262285	2970	2970	2970	2970	0
9	20241227	202400	79262285	2970	2970	2970	2970	0
10	20241227	202300	79262285	2970	2970	2970	2970	0
11	20241227	202200	79262285	2970	2970	2970	2970	0
12	20241227	202100	79262285	2970	2970	2970	2970	0
13	20241227	202000	79262285	2970	2970	2970	2970	0
14	20241227	201900	79262285	2970	2970	2970	2970	0
15	20241227	201800	79262285	2970	2970	2970	2970	0
16	20241227	201700	79262285	2970	2970	2970	2970	0
17	20241227	201600	79262285	2970	2970	2970	2970	0
18	20241227	201500	79262285	2970	2970	2970	2970	0
19	20241227	201400	79262285	2970	2970	2970	2970	0
20	20241227	201300	79262285	2970	2970	2970	2970	0
21	20241227	201200	79262285	2970	2970	2970	2970	0
22	20241227	201100	79262285	2970	2970	2970	2970	0
23	20241227	201000	79262285	2970	2970	2970	2970	0
24	20241227	200900	79262285	2970	2970	2970	2970	0
25	20241227	200800	79262285	2970	2970	2970	2970	0
26	20241227	200700	79262285	2970	2970	2970	2970	0
27	20241227	200600	79262285	2970	2970	2970	2970	0
28	20241227	200500	79262285	2970	2970	2970	2970	0
29	20241227	200400	79262285	2970	2970	2970	2970	0
30	20241227	200300	79262285	2970	2970	2970	2970	0
31	20241227	200200	79262285	2970	2970	2970	2970	0
32	20241227	200100	79262285	2970	2970	2970	2970	645
33	20241227	200000	79262285	2970	2970	2970	2970	0
34	20241227	195900	79262285	2970	2970	2970	2970	0
35	20241227	195800	79262285	2970	2970	2970	2970	0
36	20241227	195700	79262285	2970	2970	2970	2970	0
37	20241227	195600	79262285	2970	2970	2970	2970	0
38	20241227	195500	79262285	2970	2970	2970	2970	0
39	20241227	195400	79262285	2970	2970	2970	2970	0
40	20241227	195300	79262285	2970	2970	2970	2970	0
41	20241227	195200	79262285	2970	2970	2970	2970	0
42	20241227	195100	79262285	2970	2970	2970	2970	0
43	20241227	195000	79262285	2970	2970	2970	2970	0
44	20241227	194900	79262285	2970	2970	2970	2970	0
45	20241227	194800	79262285	2970	2970	2970	2970	0
46	20241227	194700	79262285	2970	2970	2970	2970	0
47	20241227	194600	79262285	2970	2970	2970	2970	0
48	20241227	194500	79262285	2970	2970	2970	2970	0
49	20241227	194400	79262285	2970	2970	2970	2970	0
50	20241227	194300	79262285	2970	2970	2970	2970	0
51	20241227	194200	79262285	2970	2970	2970	2970	0
52	20241227	194100	79262285	2970	2970	2970	2970	0
53	20241227	194000	79262285	2970	2970	2970	2970	0
54	20241227	193900	79262285	2970	2970	2970	2970	0
55	20241227	193800	79262285	2970	2970	2970	2970	0
56	20241227	193700	79262285	2970	2970	2970	2970	0
57	20241227	193600	79262285	2970	2970	2970	2970	0
58	20241227	193500	79262285	2970	2970	2970	2970	0
59	20241227	193400	79262285	2970	2970	2970	2970	0
60	20241227	193300	79262285	2970	2970	2970	2970	0
61	20241227	193200	79262285	2970	2970	2970	2970	0
62	20241227	193100	79262285	2970	2970	2970	2970	645
63	20241227	193000	79262285	2970	2970	2970	2970	0
64	20241227	192900	79262285	2970	2970	2970	2970	0
65	20241227	192800	79262285	2970	2970	2970	2970	0
66	20241227	192700	79262285	2970	2970	2970	2970	0
67	20241227	192600	79262285	2970	2970	2970	2970	0
68	20241227	192500	79262285	2970	2970	2970	2970	0
69	20241227	192400	79262285	2970	2970	2970	2970	0
70	20241227	192300	79262285	2970	2970	2970	2970	0
71	20241227	192200	79262285	2970	2970	2970	2970	0
72	20241227	192100	79262285	2970	2970	2970	2970	0
73	20241227	192000	79262285	2970	2970	2970	2970	0
74	20241227	191900	79262285	2970	2970	2970	2970	0
75	20241227	191800	79262285	2970	2970	2970	2970	0
76	20241227	191700	79262285	2970	2970	2970	2970	0
77	20241227	191600	79262285	2970	2970	2970	2970	0
78	20241227	191500	79262285	2970	2970	2970	2970	0
79	20241227	191400	79262285	2970	2970	2970	2970	0
80	20241227	191300	79262285	2970	2970	2970	2970	0
81	20241227	191200	79262285	2970	2970	2970	2970	0
82	20241227	191100	79262285	2970	2970	2970	2970	0
83	20241227	191000	79262285	2970	2970	2970	2970	0
84	20241227	190900	79262285	2970	2970	2970	2970	0
85	20241227	190800	79262285	2970	2970	2970	2970	0
86	20241227	190700	79262285	2970	2970	2970	2970	0
87	20241227	190600	79262285	2970	2970	2970	2970	0
88	20241227	190500	79262285	2970	2970	2970	2970	0
89	20241227	190400	79262285	2970	2970	2970	2970	0
90	20241227	190300	79262285	2970	2970	2970	2970	0
91	20241227	190200	79262285	2970	2970	2970	2970	0
92	20241227	190100	79262285	2970	2970	2970	2970	645
93	20241227	190000	79262285	2970	2970	2970	2970	0
94	20241227	185900	79262285	2970	2970	2970	2970	0
95	20241227	185800	79262285	2970	2970	2970	2970	0
96	20241227	185700	79262285	2970	2970	2970	2970	0
97	20241227	185600	79262285	2970	2970	2970	2970	0
98	20241227	185500	79262285	2970	2970	2970	2970	0
99	20241227	185400	79262285	2970	2970	2970	2970	0
100	20241227	185300	79262285	2970	2970	2970	2970	0
101	20241227	185200	79262285	2970	2970	2970	2970	0
102	20241227	185100	79262285	2970	2970	2970	2970	0
103	20241227	185000	79262285	2970	2970	2970	2970	0
104	20241227	184900	79262285	2970	2970	2970	2970	0
105	20241227	184800	79262285	2970	2970	2970	2970	0
106	20241227	184700	79262285	2970	2970	2970	2970	0
107	20241227	184600	79262285	2970	2970	2970	2970	0
108	20241227	184500	79262285	2970	2970	2970	2970	0
109	20241227	184400	79262285	2970	2970	2970	2970	0
110	20241227	184300	79262285	2970	2970	2970	2970	0
111	20241227	184200	79262285	2970	2970	2970	2970	0
112	20241227	184100	79262285	2970	2970	2970	2970	0
113	20241227	184000	79262285	2970	2970	2970	2970	0
114	20241227	183900	79262285	2970	2970	2970	2970	0
115	20241227	183800	79262285	2970	2970	2970	2970	0
116	20241227	183700	79262285	2970	2970	2970	2970	0
117	20241227	183600	79262285	2970	2970	2970	2970	0
118	20241227	183500	79262285	2970	2970	2970	2970	0
119	20241227	183400	79262285	2970	2970	2970	2970	0
120	20241227	183300	79262285	2970	2970	2970	2970	0
121	20241227	183200	79262285	2970	2970	2970	2970	0
122	20241227	183100	79262285	2970	2970	2970	2970	645
123	20241227	183000	79262285	2970	2970	2970	2970	0
124	20241227	182900	79262285	2970	2970	2970	2970	0
125	20241227	182800	79262285	2970	2970	2970	2970	0
126	20241227	182700	79262285	2970	2970	2970	2970	0
127	20241227	182600	79262285	2970	2970	2970	2970	0
128	20241227	182500	79262285	2970	2970	2970	2970	0
129	20241227	182400	79262285	2970	2970	2970	2970	0
130	20241227	182300	79262285	2970	2970	2970	2970	0
131	20241227	182200	79262285	2970	2970	2970	2970	0
132	20241227	182100	79262285	2970	2970	2970	2970	0
133	20241227	182000	79262285	2970	2970	2970	2970	0
134	20241227	181900	79262285	2970	2970	2970	2970	0
135	20241227	181800	79262285	2970	2970	2970	2970	0
136	20241227	181700	79262285	2970	2970	2970	2970	0
137	20241227	181600	79262285	2970	2970	2970	2970	0
138	20241227	181500	79262285	2970	2970	2970	2970	0
139	20241227	181400	79262285	2970	2970	2970	2970	0
140	20241227	181300	79262285	2970	2970	2970	2970	0
141	20241227	181200	79262285	2970	2970	2970	2970	0
142	20241227	181100	79262285	2970	2970	2970	2970	0
143	20241227	181000	79262285	2970	2970	2970	2970	0
144	20241227	180900	79262285	2970	2970	2970	2970	0
145	20241227	180800	79262285	2970	2970	2970	2970	0
146	20241227	180700	79262285	2970	2970	2970	2970	0
147	20241227	180600	79262285	2970	2970	2970	2970	0
148	20241227	180500	79262285	2970	2970	2970	2970	0
149	20241227	180400	79262285	2970	2970	2970	2970	0
150	20241227	180300	79262285	2970	2970	2970	2970	0
151	20241227	180200	79262285	2970	2970	2970	2970	0
152	20241227	180100	79262285	2970	2970	2970	2970	645
153	20241227	180000	79262285	2970	2970	2970	2970	0
154	20241227	175900	79262285	2970	2970	2970	2970	0
155	20241227	175800	79262285	2970	2970	2970	2970	0
156	20241227	175700	79262285	2970	2970	2970	2970	0
157	20241227	175600	79262285	2970	2970	2970	2970	0
158	20241227	175500	79262285	2970	2970	2970	2970	0
159	20241227	175400	79262285	2970	2970	2970	2970	0
160	20241227	175300	79262285	2970	2970	2970	2970	0
161	20241227	175200	79262285	2970	2970	2970	2970	0
162	20241227	175100	79262285	2970	2970	2970	2970	0
163	20241227	175000	79262285	2970	2970	2970	2970	0
164	20241227	174900	79262285	2970	2970	2970	2970	0
165	20241227	174800	79262285	2970	2970	2970	2970	0
166	20241227	174700	79262285	2970	2970	2970	2970	0
167	20241227	174600	79262285	2970	2970	2970	2970	0
168	20241227	174500	79262285	2970	2970	2970	2970	0
169	20241227	174400	79262285	2970	2970	2970	2970	0
170	20241227	174300	79262285	2970	2970	2970	2970	0
171	20241227	174200	79262285	2970	2970	2970	2970	0
172	20241227	174100	79262285	2970	2970	2970	2970	0
173	20241227	174000	79262285	2970	2970	2970	2970	0
174	20241227	173900	79262285	2970	2970	2970	2970	0
175	20241227	173800	79262285	2970	2970	2970	2970	0
176	20241227	173700	79262285	2970	2970	2970	2970	0
177	20241227	173600	79262285	2970	2970	2970	2970	0
178	20241227	173500	79262285	2970	2970	2970	2970	0
179	20241227	173400	79262285	2970	2970	2970	2970	0
180	20241227	173300	79262285	2970	2970	2970	2970	0
181	20241227	173200	79262285	2970	2970	2970	2970	0
182	20241227	173100	79262285	2970	2970	2970	2970	645
183	20241227	173000	79262285	2970	2970	2970	2970	0
184	20241227	172900	79262285	2970	2970	2970	2970	0
185	20241227	172800	79262285	2970	2970	2970	2970	0
186	20241227	172700	79262285	2970	2970	2970	2970	0
187	20241227	172600	79262285	2970	2970	2970	2970	0
188	20241227	172500	79262285	2970	2970	2970	2970	0
189	20241227	172400	79262285	2970	2970	2970	2970	0
190	20241227	172300	79262285	2970	2970	2970	2970	0
191	20241227	172200	79262285	2970	2970	2970	2970	0
192	20241227	172100	79262285	2970	2970	2970	2970	0
193	20241227	172000	79262285	2970	2970	2970	2970	0
194	20241227	171900	79262285	2970	2970	2970	2970	0
195	20241227	171800	79262285	2970	2970	2970	2970	0
196	20241227	171700	79262285	2970	2970	2970	2970	0
197	20241227	171600	79262285	2970	2970	2970	2970	0
198	20241227	171500	79262285	2970	2970	2970	2970	0
199	20241227	171400	79262285	2970	2970	2970	2970	0
200	20241227	171300	79262285	2970	2970	2970	2970	0
201	20241227	171200	79262285	2970	2970	2970	2970	0
202	20241227	171100	79262285	2970	2970	2970	2970	0
203	20241227	171000	79262285	2970	2970	2970	2970	0
204	20241227	170900	79262285	2970	2970	2970	2970	0
205	20241227	170800	79262285	2970	2970	2970	2970	0
206	20241227	170700	79262285	2970	2970	2970	2970	0
207	20241227	170600	79262285	2970	2970	2970	2970	0
208	20241227	170500	79262285	2970	2970	2970	2970	0
209	20241227	170400	79262285	2970	2970	2970	2970	0
210	20241227	170300	79262285	2970	2970	2970	2970	0
211	20241227	170200	79262285	2970	2970	2970	2970	0
212	20241227	170100	79262285	2970	2970	2970	2970	645
213	20241227	170000	79262285	2970	2970	2970	2970	0
214	20241227	165900	79262285	2970	2970	2970	2970	0
215	20241227	165800	79262285	2970	2970	2970	2970	0
216	20241227	165700	79262285	2970	2970	2970	2970	0
217	20241227	165600	79262285	2970	2970	2970	2970	0
218	20241227	165500	79262285	2970	2970	2970	2970	0
219	20241227	165400	79262285	2970	2970	2970	2970	0
220	20241227	165300	79262285	2970	2970	2970	2970	0
221	20241227	165200	79262285	2970	2970	2970	2970	0
222	20241227	165100	79262285	2970	2970	2970	2970	0
223	20241227	165000	79262285	2970	2970	2970	2970	0
224	20241227	164900	79262285	2970	2970	2970	2970	0
225	20241227	164800	79262285	2970	2970	2970	2970	0
226	20241227	164700	79262285	2970	2970	2970	2970	0
227	20241227	164600	79262285	2970	2970	2970	2970	0
228	20241227	164500	79262285	2970	2970	2970	2970	0
229	20241227	164400	79262285	2970	2970	2970	2970	0
230	20241227	164300	79262285	2970	2970	2970	2970	0
231	20241227	164200	79262285	2970	2970	2970	2970	0
232	20241227	164100	79262285	2970	2970	2970	2970	0
233	20241227	164000	79262285	2970	2970	2970	2970	0
234	20241227	163900	79262285	2970	2970	2970	2970	0
235	20241227	163800	79262285	2970	2970	2970	2970	0
236	20241227	163700	79262285	2970	2970	2970	2970	0
237	20241227	163600	79262285	2970	2970	2970	2970	0
238	20241227	163500	79262285	2970	2970	2970	2970	0
239	20241227	163400	79262285	2970	2970	2970	2970	0
240	20241227	163300	79262285	2970	2970	2970	2970	0
241	20241227	163200	79262285	2970	2970	2970	2970	0
242	20241227	163100	79262285	2970	2970	2970	2970	645
243	20241227	163000	79262285	2970	2970	2970	2970	0
244	20241227	162900	79262285	2970	2970	2970	2970	0
245	20241227	162800	79262285	2970	2970	2970	2970	0
246	20241227	162700	79262285	2970	2970	2970	2970	0
247	20241227	162600	79262285	2970	2970	2970	2970	0
248	20241227	162500	79262285	2970	2970	2970	2970	0
249	20241227	162400	79262285	2970	2970	2970	2970	0
250	20241227	162300	79262285	2970	2970	2970	2970	0
251	20241227	162200	79262285	2970	2970	2970	2970	0
252	20241227	162100	79262285	2970	2970	2970	2970	0
253	20241227	162000	79262285	2970	2970	2970	2970	0
254	20241227	161900	79262285	2970	2970	2970	2970	0
255	20241227	161800	79262285	2970	2970	2970	2970	0
256	20241227	161700	79262285	2970	2970	2970	2970	0
257	20241227	161600	79262285	2970	2970	2970	2970	0
258	20241227	161500	79262285	2970	2970	2970	2970	0
259	20241227	161400	79262285	2970	2970	2970	2970	0
260	20241227	161300	79262285	2970	2970	2970	2970	0
261	20241227	161200	79262285	2970	2970	2970	2970	0
262	20241227	161100	79262285	2970	2970	2970	2970	0
263	20241227	161000	79262285	2970	2970	2970	2970	0
264	20241227	160900	79262285	2970	2970	2970	2970	0
265	20241227	160800	79262285	2970	2970	2970	2970	0
266	20241227	160700	79262285	2970	2970	2970	2970	0
267	20241227	160600	79262285	2970	2970	2970	2970	0
268	20241227	160500	79262285	2970	2970	2970	2970	0
269	20241227	160400	79262285	2970	2970	2970	2970	0
270	20241227	160300	79262285	2970	2970	2970	2970	0
271	20241227	160200	79262285	2970	2970	2970	2970	0
272	20241227	160100	79262285	2970	2970	2970	2970	645
273	20241227	160000	79262285	2970	2970	2970	2970	0
274	20241227	155900	79262285	2970	2970	2970	2970	0
275	20241227	155800	79262285	2970	2970	2970	2970	0
276	20241227	155700	79262285	2970	2970	2970	2970	0
277	20241227	155600	79262285	2970	2970	2970	2970	0
278	20241227	155500	79262285	2970	2970	2970	2970	0
279	20241227	155400	79262285	2970	2970	2970	2970	0
280	20241227	155300	79262285	2970	2970	2970	2970	0
281	20241227	155200	79262285	2970	2970	2970	2970	0
282	20241227	155100	79262285	2970	2970	2970	2970	0
283	20241227	155000	79262285	2970	2970	2970	2970	0
284	20241227	154900	79262285	2970	2970	2970	2970	0
285	20241227	154800	79262285	2970	2970	2970	2970	0
286	20241227	154700	79262285	2970	2970	2970	2970	0
287	20241227	154600	79262285	2970	2970	2970	2970	0
288	20241227	154500	79262285	2970	2970	2970	2970	0
289	20241227	154400	79262285	2970	2970	2970	2970	0
290	20241227	154300	79262285	2970	2970	2970	2970	0
291	20241227	154200	79262285	2970	2970	2970	2970	0
292	20241227	154100	79262285	2970	2970	2970	2970	0
293	20241227	154000	79262285	2970	2970	2970	2970	0
294	20241227	153900	79262285	2970	2970	2970	2970	0
295	20241227	153800	79262285	2970	2970	2970	2970	0
296	20241227	153700	79262285	2970	2970	2970	2970	0
297	20241227	153600	79262285	2970	2970	2970	2970	0
298	20241227	153500	79262285	2970	2970	2970	2970	0
299	20241227	153400	79262285	2970	2970	2970	2970	0
300	20241227	153300	79262285	2970	2970	2970	2970	0
301	20241227	153200	79262285	2970	2970	2970	2970	0
302	20241227	153100	79262285	2970	2970	2970	2970	645
303	20241227	153000	79262285	2970	2970	2970	2970	645
304	20241227	152900	77346635	2945	2945	2945	2945	0
305	20241227	152800	77346635	2945	2945	2945	2945	0
306	20241227	152700	77346635	2945	2945	2945	2945	0
307	20241227	152600	77346635	2945	2945	2945	2945	0
308	20241227	152500	77346635	2945	2945	2945	2945	0
309	20241227	152400	77346635	2945	2945	2945	2945	0
310	20241227	152300	77346635	2945	2945	2945	2945	0
311	20241227	152200	77346635	2945	2945	2945	2945	0
312	20241227	152100	77346635	2945	2945	2945	2945	0
313	20241227	152000	77346635	2945	2945	2945	2945	0
314	20241227	151900	77346635	2945	2935	2945	2935	455
315	20241227	151800	76010810	2930	2930	2930	2930	779
316	20241227	151700	73728340	2925	2925	2925	2925	269
317	20241227	151600	72941515	2920	2920	2920	2920	216
318	20241227	151500	72310795	2925	2925	2925	2925	1
319	20241227	151400	72307870	2920	2920	2920	2920	344
320	20241227	151300	71303390	2920	2920	2920	2920	0
321	20241227	151200	71303390	2920	2920	2920	2920	0
322	20241227	151100	71303390	2920	2920	2920	2920	45
323	20241227	151000	71171990	2925	2925	2925	2925	110
324	20241227	150900	70850240	2925	2925	2925	2925	0
325	20241227	150800	70850240	2925	2925	2925	2925	0
326	20241227	150700	70850240	2925	2925	2925	2925	100
327	20241227	150600	70557740	2925	2925	2925	2925	0
328	20241227	150500	70557740	2925	2925	2925	2925	21
329	20241227	150400	70496315	2920	2920	2920	2920	0
330	20241227	150300	70496315	2920	2920	2920	2920	0
331	20241227	150200	70496315	2920	2920	2920	2920	0
332	20241227	150100	70496315	2920	2925	2925	2920	381
333	20241227	150000	69382890	2925	2925	2925	2925	0
334	20241227	145900	69382890	2925	2925	2925	2925	0
335	20241227	145800	69382890	2925	2925	2925	2925	0
336	20241227	145700	69382890	2925	2925	2925	2925	0
337	20241227	145600	69382890	2925	2925	2925	2925	0
338	20241227	145500	69382890	2925	2925	2925	2925	0
339	20241227	145400	69382890	2925	2925	2925	2925	0
340	20241227	145300	69382890	2925	2925	2925	2925	0
341	20241227	145200	69382890	2925	2925	2925	2925	0
342	20241227	145100	69382890	2925	2925	2925	2925	5
343	20241227	145000	69368265	2925	2925	2925	2925	0
344	20241227	144900	69368265	2925	2925	2925	2925	0
345	20241227	144800	69368265	2925	2915	2925	2915	2
346	20241227	144700	69362425	2925	2925	2925	2925	50
347	20241227	144600	69216175	2925	2925	2925	2925	6
348	20241227	144500	69198625	2915	2915	2915	2915	0
349	20241227	144400	69198625	2915	2915	2915	2915	0
350	20241227	144300	69198625	2915	2915	2915	2915	0
351	20241227	144200	69198625	2915	2915	2915	2915	0
352	20241227	144100	69198625	2915	2915	2915	2915	0
353	20241227	144000	69198625	2915	2930	2930	2915	1174
354	20241227	143900	65771095	2930	2930	2930	2930	78
355	20241227	143800	65542555	2935	2935	2935	2935	10
356	20241227	143700	65513205	2935	2935	2935	2935	13
357	20241227	143600	65475050	2935	2935	2935	2935	267
358	20241227	143500	64691405	2935	2935	2935	2935	0
359	20241227	143400	64691405	2935	2935	2935	2935	0
360	20241227	143300	64691405	2935	2930	2935	2930	1423
361	20241227	143200	60521990	2930	2930	2930	2930	0
362	20241227	143100	60521990	2930	2930	2930	2930	100
363	20241227	143000	60228990	2930	2930	2930	2930	52
364	20241227	142900	60076630	2930	2930	2930	2930	4
365	20241227	142800	60064910	2930	2930	2930	2930	0
366	20241227	142700	60064910	2930	2930	2930	2930	0
367	20241227	142600	60064910	2930	2930	2930	2930	5
368	20241227	142500	60050260	2930	2930	2930	2930	1
369	20241227	142400	60047330	2920	2920	2920	2920	0
370	20241227	142300	60047330	2920	2920	2920	2920	400
371	20241227	142200	58879330	2930	2930	2930	2930	0
372	20241227	142100	58879330	2930	2930	2930	2930	50
373	20241227	142000	58732830	2930	2930	2930	2930	74
374	20241227	141900	58516010	2930	2930	2930	2930	70
375	20241227	141800	58310910	2930	2930	2930	2930	0
376	20241227	141700	58310910	2930	2930	2930	2930	0
377	20241227	141600	58310910	2930	2930	2930	2930	0
378	20241227	141500	58310910	2930	2930	2930	2930	0
379	20241227	141400	58310910	2930	2930	2930	2930	0
380	20241227	141300	58310910	2930	2930	2930	2930	0
381	20241227	141200	58310910	2930	2930	2930	2930	0
382	20241227	141100	58310910	2930	2930	2930	2930	0
383	20241227	141000	58310910	2930	2930	2930	2930	100
384	20241227	140900	58017910	2930	2930	2930	2930	0
385	20241227	140800	58017910	2930	2930	2930	2930	0
386	20241227	140700	58017910	2930	2930	2930	2930	0
387	20241227	140600	58017910	2930	2930	2930	2930	0
388	20241227	140500	58017910	2930	2930	2930	2930	0
389	20241227	140400	58017910	2930	2930	2930	2930	0
390	20241227	140300	58017910	2930	2930	2930	2930	0
391	20241227	140200	58017910	2930	2930	2930	2930	0
392	20241227	140100	58017910	2930	2930	2930	2930	0
393	20241227	140000	58017910	2930	2930	2930	2930	0
394	20241227	135900	58017910	2930	2930	2930	2930	0
395	20241227	135800	58017910	2930	2930	2930	2930	0
396	20241227	135700	58017910	2930	2930	2930	2930	0
397	20241227	135600	58017910	2930	2930	2930	2930	0
398	20241227	135500	58017910	2930	2930	2930	2930	0
399	20241227	135400	58017910	2930	2930	2930	2930	0
400	20241227	135300	58017910	2930	2930	2930	2930	0
401	20241227	135200	58017910	2930	2930	2930	2930	0
402	20241227	135100	58017910	2930	2930	2930	2930	0
403	20241227	135000	58017910	2930	2930	2930	2930	0
404	20241227	134900	58017910	2930	2930	2930	2930	50
405	20241227	134800	57871410	2930	2930	2930	2930	0
406	20241227	134700	57871410	2930	2930	2930	2930	223
407	20241227	134600	57218020	2930	2930	2930	2930	0
408	20241227	134500	57218020	2930	2930	2930	2930	0
409	20241227	134400	57218020	2930	2930	2930	2930	0
410	20241227	134300	57218020	2930	2930	2930	2930	0
411	20241227	134200	57218020	2930	2930	2930	2930	0
412	20241227	134100	57218020	2930	2930	2930	2930	0
413	20241227	134000	57218020	2930	2930	2930	2930	0
414	20241227	133900	57218020	2930	2930	2930	2930	5
415	20241227	133800	57203370	2930	2930	2930	2930	0
416	20241227	133700	57203370	2930	2930	2930	2930	5
417	20241227	133600	57188720	2930	2930	2930	2930	0
418	20241227	133500	57188720	2930	2930	2930	2930	0
419	20241227	133400	57188720	2930	2930	2930	2930	0
420	20241227	133300	57188720	2930	2930	2930	2930	0
421	20241227	133200	57188720	2930	2930	2930	2930	0
422	20241227	133100	57188720	2930	2930	2930	2930	10
423	20241227	133000	57159420	2930	2930	2930	2930	5
424	20241227	132900	57144770	2930	2930	2930	2930	5
425	20241227	132800	57130120	2910	2910	2910	2910	0
426	20241227	132700	57130120	2910	2910	2910	2910	0
427	20241227	132600	57130120	2910	2910	2910	2910	150
428	20241227	132500	56693620	2915	2915	2915	2915	33
429	20241227	132400	56597425	2915	2915	2915	2915	0
430	20241227	132300	56597425	2915	2915	2915	2915	0
431	20241227	132200	56597425	2915	2915	2915	2915	0
432	20241227	132100	56597425	2915	2915	2915	2915	0
433	20241227	132000	56597425	2915	2915	2915	2915	0
434	20241227	131900	56597425	2915	2915	2915	2915	0
435	20241227	131800	56597425	2915	2915	2915	2915	0
436	20241227	131700	56597425	2915	2915	2915	2915	0
437	20241227	131600	56597425	2915	2915	2915	2915	0
438	20241227	131500	56597425	2915	2915	2915	2915	0
439	20241227	131400	56597425	2915	2915	2915	2915	18
440	20241227	131300	56544955	2910	2910	2910	2910	0
441	20241227	131200	56544955	2910	2910	2910	2910	0
442	20241227	131100	56544955	2910	2910	2910	2910	0
443	20241227	131000	56544955	2910	2910	2910	2910	0
444	20241227	130900	56544955	2910	2910	2910	2910	0
445	20241227	130800	56544955	2910	2910	2910	2910	5
446	20241227	130700	56530405	2910	2910	2910	2910	753
447	20241227	130600	54339175	2910	2910	2910	2910	0
448	20241227	130500	54339175	2910	2910	2910	2910	0
449	20241227	130400	54339175	2910	2910	2910	2910	0
450	20241227	130300	54339175	2910	2910	2910	2910	20
451	20241227	130200	54280975	2930	2930	2930	2930	0
452	20241227	130100	54280975	2930	2930	2930	2930	10
453	20241227	130000	54251675	2930	2930	2930	2930	0
454	20241227	125900	54251675	2930	2930	2930	2930	0
455	20241227	125800	54251675	2930	2930	2930	2930	0
456	20241227	125700	54251675	2930	2930	2930	2930	0
457	20241227	125600	54251675	2930	2930	2930	2930	0
458	20241227	125500	54251675	2930	2930	2930	2930	0
459	20241227	125400	54251675	2930	2930	2930	2930	0
460	20241227	125300	54251675	2930	2930	2930	2930	12
461	20241227	125200	54216515	2930	2930	2930	2930	0
462	20241227	125100	54216515	2930	2930	2930	2930	0
463	20241227	125000	54216515	2930	2930	2930	2930	0
464	20241227	124900	54216515	2930	2930	2930	2930	0
465	20241227	124800	54216515	2930	2915	2930	2915	51
466	20241227	124700	54067835	2915	2915	2915	2915	0
467	20241227	124600	54067835	2915	2915	2915	2915	100
468	20241227	124500	53776335	2930	2930	2930	2930	0
469	20241227	124400	53776335	2930	2930	2930	2930	0
470	20241227	124300	53776335	2930	2930	2930	2930	1
471	20241227	124200	53773405	2915	2930	2930	2915	76
472	20241227	124100	53551850	2915	2915	2915	2915	0
473	20241227	124000	53551850	2915	2915	2915	2915	0
474	20241227	123900	53551850	2915	2915	2915	2915	0
475	20241227	123800	53551850	2915	2915	2915	2915	0
476	20241227	123700	53551850	2915	2915	2915	2915	0
477	20241227	123600	53551850	2915	2915	2915	2915	0
478	20241227	123500	53551850	2915	2915	2915	2915	2
479	20241227	123400	53546020	2915	2915	2915	2915	0
480	20241227	123300	53546020	2915	2915	2915	2915	0
481	20241227	123200	53546020	2915	2920	2920	2915	500
482	20241227	123100	52088230	2930	2930	2930	2930	0
483	20241227	123000	52088230	2930	2930	2930	2930	0
484	20241227	122900	52088230	2930	2930	2930	2930	0
485	20241227	122800	52088230	2930	2930	2930	2930	0
486	20241227	122700	52088230	2930	2930	2930	2930	0
487	20241227	122600	52088230	2930	2930	2930	2930	222
488	20241227	122500	51437770	2930	2930	2930	2930	0
489	20241227	122400	51437770	2930	2930	2930	2930	278
490	20241227	122300	50623230	2930	2930	2930	2930	0
491	20241227	122200	50623230	2930	2930	2930	2930	0
492	20241227	122100	50623230	2930	2930	2930	2930	0
493	20241227	122000	50623230	2930	2930	2930	2930	0
494	20241227	121900	50623230	2930	2930	2930	2930	0
495	20241227	121800	50623230	2930	2930	2930	2930	0
496	20241227	121700	50623230	2930	2930	2930	2930	0
497	20241227	121600	50623230	2930	2930	2930	2930	0
498	20241227	121500	50623230	2930	2930	2930	2930	0
499	20241227	121400	50623230	2930	2930	2930	2930	5
500	20241227	121300	50608580	2925	2925	2925	2925	0
501	20241227	121200	50608580	2925	2925	2925	2925	38
502	20241227	121100	50497430	2925	2925	2925	2925	0
503	20241227	121000	50497430	2925	2925	2925	2925	0
504	20241227	120900	50497430	2925	2925	2925	2925	0
505	20241227	120800	50497430	2925	2925	2925	2925	0
506	20241227	120700	50497430	2925	2925	2925	2925	0
507	20241227	120600	50497430	2925	2925	2925	2925	0
508	20241227	120500	50497430	2925	2925	2925	2925	0
509	20241227	120400	50497430	2925	2925	2925	2925	0
510	20241227	120300	50497430	2925	2925	2925	2925	0
511	20241227	120200	50497430	2925	2925	2925	2925	60
512	20241227	120100	50321930	2920	2920	2920	2920	0
513	20241227	120000	50321930	2920	2920	2920	2920	1
514	20241227	115900	50319010	2915	2920	2920	2915	11
515	20241227	115800	50286895	2925	2925	2925	2925	0
516	20241227	115700	50286895	2925	2925	2925	2925	0
517	20241227	115600	50286895	2925	2925	2925	2925	0
518	20241227	115500	50286895	2925	2925	2925	2925	0
519	20241227	115400	50286895	2925	2925	2925	2925	0
520	20241227	115300	50286895	2925	2925	2925	2925	0
521	20241227	115200	50286895	2925	2925	2925	2925	0
522	20241227	115100	50286895	2925	2925	2925	2925	0
523	20241227	115000	50286895	2925	2925	2925	2925	0
524	20241227	114900	50286895	2925	2925	2925	2925	5
525	20241227	114800	50272270	2925	2925	2925	2925	0
526	20241227	114700	50272270	2925	2925	2925	2925	0
527	20241227	114600	50272270	2925	2925	2925	2925	0
528	20241227	114500	50272270	2925	2925	2925	2925	5
529	20241227	114400	50257645	2915	2915	2915	2915	0
530	20241227	114300	50257645	2915	2915	2915	2915	8
531	20241227	114200	50234325	2935	2935	2935	2935	0
532	20241227	114100	50234325	2935	2935	2935	2935	0
533	20241227	114000	50234325	2935	2935	2935	2935	0
534	20241227	113900	50234325	2935	2935	2935	2935	0
535	20241227	113800	50234325	2935	2935	2935	2935	0
536	20241227	113700	50234325	2935	2935	2935	2935	0
537	20241227	113600	50234325	2935	2935	2935	2935	0
538	20241227	113500	50234325	2935	2935	2935	2935	0
539	20241227	113400	50234325	2935	2935	2935	2935	1
540	20241227	113300	50231390	2915	2915	2915	2915	0
541	20241227	113200	50231390	2915	2915	2915	2915	0
542	20241227	113100	50231390	2915	2915	2915	2915	20
543	20241227	113000	50173090	2920	2920	2920	2920	0
544	20241227	112900	50173090	2920	2920	2920	2920	10
545	20241227	112800	50143890	2935	2935	2935	2935	0
546	20241227	112700	50143890	2935	2935	2935	2935	0
547	20241227	112600	50143890	2935	2935	2935	2935	0
548	20241227	112500	50143890	2935	2935	2935	2935	0
549	20241227	112400	50143890	2935	2935	2935	2935	0
550	20241227	112300	50143890	2935	2935	2935	2935	0
551	20241227	112200	50143890	2935	2935	2935	2935	0
552	20241227	112100	50143890	2935	2935	2935	2935	0
553	20241227	112000	50143890	2935	2935	2935	2935	0
554	20241227	111900	50143890	2935	2935	2935	2935	0
555	20241227	111800	50143890	2935	2935	2935	2935	0
556	20241227	111700	50143890	2935	2935	2935	2935	1
557	20241227	111600	50140955	2930	2930	2930	2930	1
558	20241227	111500	50138025	2925	2925	2925	2925	100
559	20241227	111400	49845525	2935	2935	2935	2935	0
560	20241227	111300	49845525	2935	2935	2935	2935	0
561	20241227	111200	49845525	2935	2935	2935	2935	0
562	20241227	111100	49845525	2935	2935	2935	2935	0
563	20241227	111000	49845525	2935	2935	2935	2935	0
564	20241227	110900	49845525	2935	2935	2935	2935	5
565	20241227	110800	49830850	2935	2935	2935	2935	0
566	20241227	110700	49830850	2935	2935	2935	2935	0
567	20241227	110600	49830850	2935	2935	2935	2935	0
568	20241227	110500	49830850	2935	2935	2935	2935	1
569	20241227	110400	49827915	2910	2910	2910	2910	0
570	20241227	110300	49827915	2910	2920	2920	2910	2147
571	20241227	110200	43573145	2935	2935	2935	2935	5
572	20241227	110100	43558470	2935	2935	2935	2935	0
573	20241227	110000	43558470	2935	2935	2935	2935	0
574	20241227	105900	43558470	2935	2935	2935	2935	0
575	20241227	105800	43558470	2935	2935	2935	2935	31
576	20241227	105700	43467485	2935	2935	2935	2935	0
577	20241227	105600	43467485	2935	2935	2935	2935	0
578	20241227	105500	43467485	2935	2920	2935	2920	2
579	20241227	105400	43461630	2920	2925	2925	2920	836
580	20241227	105300	41016580	2940	2925	2940	2925	16
581	20241227	105200	40969760	2930	2930	2930	2930	136
582	20241227	105100	40571280	2940	2935	2940	2930	56
583	20241227	105000	40406935	2930	2935	2935	2930	2
584	20241227	104900	40401070	2940	2940	2940	2940	1
585	20241227	104800	40398130	2930	2930	2930	2930	0
586	20241227	104700	40398130	2930	2930	2930	2930	11
587	20241227	104600	40365900	2940	2940	2940	2940	100
588	20241227	104500	40071900	2930	2930	2930	2930	0
589	20241227	104400	40071900	2930	2930	2930	2930	0
590	20241227	104300	40071900	2930	2930	2930	2930	147
591	20241227	104200	39641190	2930	2930	2930	2930	330
592	20241227	104100	38674290	2940	2940	2940	2940	0
593	20241227	104000	38674290	2940	2940	2940	2940	0
594	20241227	103900	38674290	2940	2940	2940	2940	0
595	20241227	103800	38674290	2940	2940	2940	2940	0
596	20241227	103700	38674290	2940	2940	2940	2940	0
597	20241227	103600	38674290	2940	2940	2940	2940	0
598	20241227	103500	38674290	2940	2940	2940	2940	0
599	20241227	103400	38674290	2940	2940	2940	2940	0
600	20241227	103300	38674290	2940	2940	2940	2940	0
601	20241227	103200	38674290	2940	2940	2940	2940	0
602	20241227	103100	38674290	2940	2940	2940	2940	0
603	20241227	103000	38674290	2940	2940	2940	2940	0
604	20241227	102900	38674290	2940	2940	2940	2940	1
605	20241227	102800	38671350	2940	2940	2940	2940	0
606	20241227	102700	38671350	2940	2940	2940	2940	0
607	20241227	102600	38671350	2940	2940	2940	2940	0
608	20241227	102500	38671350	2940	2940	2940	2940	0
609	20241227	102400	38671350	2940	2940	2940	2940	0
610	20241227	102300	38671350	2940	2940	2940	2940	0
611	20241227	102200	38671350	2940	2940	2940	2940	0
612	20241227	102100	38671350	2940	2940	2940	2940	0
613	20241227	102000	38671350	2940	2940	2940	2940	0
614	20241227	101900	38671350	2940	2940	2940	2940	0
615	20241227	101800	38671350	2940	2940	2940	2940	0
616	20241227	101700	38671350	2940	2940	2940	2940	2
617	20241227	101600	38665470	2940	2940	2940	2940	1
618	20241227	101500	38662530	2940	2940	2940	2940	0
619	20241227	101400	38662530	2940	2940	2940	2940	0
620	20241227	101300	38662530	2940	2940	2940	2940	0
621	20241227	101200	38662530	2940	2940	2940	2940	0
622	20241227	101100	38662530	2940	2940	2940	2940	0
623	20241227	101000	38662530	2940	2940	2940	2940	0
624	20241227	100900	38662530	2940	2940	2940	2940	0
625	20241227	100800	38662530	2940	2940	2940	2940	5
626	20241227	100700	38647830	2935	2935	2935	2935	70
627	20241227	100600	38442380	2935	2935	2935	2935	5
628	20241227	100500	38427705	2920	2920	2920	2920	354
629	20241227	100400	37394025	2920	2920	2920	2920	0
630	20241227	100300	37394025	2920	2915	2920	2915	99
631	20241227	100200	37105435	2915	2915	2915	2915	17
632	20241227	100100	37055880	2915	2915	2915	2915	0
633	20241227	100000	37055880	2915	2910	2915	2910	186
634	20241227	095900	36513695	2910	2910	2910	2910	5
635	20241227	095800	36499145	2915	2920	2920	2915	163
636	20241227	095700	36023975	2920	2920	2920	2920	2
637	20241227	095600	36018135	2900	2915	2920	2900	178
638	20241227	095500	35500715	2895	2895	2895	2895	0
639	20241227	095400	35500715	2895	2900	2900	2895	500
640	20241227	095300	34052950	2900	2920	2920	2895	570
641	20241227	095200	32397975	2920	2925	2925	2920	893
642	20241227	095100	29790360	2945	2940	2945	2940	2
643	20241227	095000	29784475	2940	2940	2940	2940	0
644	20241227	094900	29784475	2940	2940	2940	2940	0
645	20241227	094800	29784475	2940	2940	2940	2940	10
646	20241227	094700	29755075	2940	2940	2940	2940	1
647	20241227	094600	29752135	2945	2945	2945	2945	0
648	20241227	094500	29752135	2945	2945	2945	2945	0
649	20241227	094400	29752135	2945	2940	2945	2920	4837
650	20241227	094300	15622715	2940	2940	2940	2930	116
651	20241227	094200	15282675	2930	2930	2930	2930	0
652	20241227	094100	15282675	2930	2930	2930	2930	0
653	20241227	094000	15282675	2930	2930	2930	2930	0
654	20241227	093900	15282675	2930	2930	2930	2930	90
655	20241227	093800	15018975	2925	2930	2930	2925	200
656	20241227	093700	14433585	2925	2925	2925	2925	0
657	20241227	093600	14433585	2925	2925	2925	2925	0
658	20241227	093500	14433585	2925	2925	2925	2925	537
659	20241227	093400	12862860	2935	2935	2935	2935	9
660	20241227	093300	12836445	2930	2930	2930	2930	50
661	20241227	093200	12689945	2935	2935	2935	2935	20
662	20241227	093100	12631245	2935	2935	2935	2935	0
663	20241227	093000	12631245	2935	2935	2935	2935	0
664	20241227	092900	12631245	2935	2935	2935	2935	0
665	20241227	092800	12631245	2935	2935	2935	2935	5
666	20241227	092700	12616570	2935	2935	2935	2935	0
667	20241227	092600	12616570	2935	2935	2935	2935	0
668	20241227	092500	12616570	2935	2930	2935	2930	706
669	20241227	092400	10546475	2925	2925	2925	2925	165
670	20241227	092300	10063850	2925	2925	2925	2925	0
671	20241227	092200	10063850	2925	2925	2925	2925	100
672	20241227	092100	9771350	2925	2930	2930	2925	563
673	20241227	092000	8122105	2930	2935	2935	2930	554
674	20241227	091900	6496145	2970	2970	2970	2970	0
675	20241227	091800	6496145	2970	2970	2970	2970	0
676	20241227	091700	6496145	2970	2970	2970	2970	0
677	20241227	091600	6496145	2970	2970	2970	2970	0
678	20241227	091500	6496145	2970	2970	2970	2970	40
679	20241227	091400	6377345	2970	2970	2970	2970	0
680	20241227	091300	6377345	2970	2970	2970	2970	0
681	20241227	091200	6377345	2970	2970	2970	2970	25
682	20241227	091100	6303095	2965	2965	2965	2965	10
683	20241227	091000	6273445	2965	2965	2965	2965	0
684	20241227	090900	6273445	2965	2965	2965	2965	0
685	20241227	090800	6273445	2965	2965	2965	2965	0
686	20241227	090700	6273445	2965	2965	2965	2965	0
687	20241227	090600	6273445	2965	2965	2965	2965	0
688	20241227	090500	6273445	2965	2965	2965	2965	0
689	20241227	090400	6273445	2965	2965	2965	2965	0
690	20241227	090300	6273445	2965	2920	2965	2920	3
691	20241227	090200	6264640	2920	2920	2920	2920	0
692	20241227	090100	6264640	2920	2960	2960	2920	2084
693	20241227	090000	148000	2960	2960	2960	2960	50