KissMeData/204020/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	203900	128869345	2855	2855	2855	2855	20
3	20241227	203800	128869345	2855	2855	2855	2855	0
4	20241227	203700	128869345	2855	2855	2855	2855	0
5	20241227	203600	128869345	2855	2855	2855	2855	0
6	20241227	203500	128869345	2855	2855	2855	2855	0
7	20241227	203400	128869345	2855	2855	2855	2855	0
8	20241227	203300	128869345	2855	2855	2855	2855	0
9	20241227	203200	128869345	2855	2855	2855	2855	0
10	20241227	203100	128869345	2855	2855	2855	2855	0
11	20241227	203000	128869345	2855	2855	2855	2855	0
12	20241227	202900	128869345	2855	2855	2855	2855	0
13	20241227	202800	128869345	2855	2855	2855	2855	0
14	20241227	202700	128869345	2855	2855	2855	2855	0
15	20241227	202600	128869345	2855	2855	2855	2855	0
16	20241227	202500	128869345	2855	2855	2855	2855	0
17	20241227	202400	128869345	2855	2855	2855	2855	0
18	20241227	202300	128869345	2855	2855	2855	2855	0
19	20241227	202200	128869345	2855	2855	2855	2855	0
20	20241227	202100	128869345	2855	2855	2855	2855	0
21	20241227	202000	128869345	2855	2855	2855	2855	0
22	20241227	201900	128869345	2855	2855	2855	2855	0
23	20241227	201800	128869345	2855	2855	2855	2855	0
24	20241227	201700	128869345	2855	2855	2855	2855	0
25	20241227	201600	128869345	2855	2855	2855	2855	0
26	20241227	201500	128869345	2855	2855	2855	2855	0
27	20241227	201400	128869345	2855	2855	2855	2855	0
28	20241227	201300	128869345	2855	2855	2855	2855	0
29	20241227	201200	128869345	2855	2855	2855	2855	0
30	20241227	201100	128869345	2855	2855	2855	2855	0
31	20241227	201000	128869345	2855	2855	2855	2855	0
32	20241227	200900	128869345	2855	2855	2855	2855	20
33	20241227	200800	128869345	2855	2855	2855	2855	0
34	20241227	200700	128869345	2855	2855	2855	2855	0
35	20241227	200600	128869345	2855	2855	2855	2855	0
36	20241227	200500	128869345	2855	2855	2855	2855	0
37	20241227	200400	128869345	2855	2855	2855	2855	0
38	20241227	200300	128869345	2855	2855	2855	2855	0
39	20241227	200200	128869345	2855	2855	2855	2855	0
40	20241227	200100	128869345	2855	2855	2855	2855	0
41	20241227	200000	128869345	2855	2855	2855	2855	0
42	20241227	195900	128869345	2855	2855	2855	2855	0
43	20241227	195800	128869345	2855	2855	2855	2855	0
44	20241227	195700	128869345	2855	2855	2855	2855	0
45	20241227	195600	128869345	2855	2855	2855	2855	0
46	20241227	195500	128869345	2855	2855	2855	2855	0
47	20241227	195400	128869345	2855	2855	2855	2855	0
48	20241227	195300	128869345	2855	2855	2855	2855	0
49	20241227	195200	128869345	2855	2855	2855	2855	0
50	20241227	195100	128869345	2855	2855	2855	2855	0
51	20241227	195000	128869345	2855	2855	2855	2855	0
52	20241227	194900	128869345	2855	2855	2855	2855	0
53	20241227	194800	128869345	2855	2855	2855	2855	0
54	20241227	194700	128869345	2855	2855	2855	2855	0
55	20241227	194600	128869345	2855	2855	2855	2855	0
56	20241227	194500	128869345	2855	2855	2855	2855	0
57	20241227	194400	128869345	2855	2855	2855	2855	0
58	20241227	194300	128869345	2855	2855	2855	2855	0
59	20241227	194200	128869345	2855	2855	2855	2855	0
60	20241227	194100	128869345	2855	2855	2855	2855	0
61	20241227	194000	128869345	2855	2855	2855	2855	0
62	20241227	193900	128869345	2855	2855	2855	2855	20
63	20241227	193800	128869345	2855	2855	2855	2855	0
64	20241227	193700	128869345	2855	2855	2855	2855	0
65	20241227	193600	128869345	2855	2855	2855	2855	0
66	20241227	193500	128869345	2855	2855	2855	2855	0
67	20241227	193400	128869345	2855	2855	2855	2855	0
68	20241227	193300	128869345	2855	2855	2855	2855	0
69	20241227	193200	128869345	2855	2855	2855	2855	0
70	20241227	193100	128869345	2855	2855	2855	2855	0
71	20241227	193000	128869345	2855	2855	2855	2855	0
72	20241227	192900	128869345	2855	2855	2855	2855	0
73	20241227	192800	128869345	2855	2855	2855	2855	0
74	20241227	192700	128869345	2855	2855	2855	2855	0
75	20241227	192600	128869345	2855	2855	2855	2855	0
76	20241227	192500	128869345	2855	2855	2855	2855	0
77	20241227	192400	128869345	2855	2855	2855	2855	0
78	20241227	192300	128869345	2855	2855	2855	2855	0
79	20241227	192200	128869345	2855	2855	2855	2855	0
80	20241227	192100	128869345	2855	2855	2855	2855	0
81	20241227	192000	128869345	2855	2855	2855	2855	0
82	20241227	191900	128869345	2855	2855	2855	2855	0
83	20241227	191800	128869345	2855	2855	2855	2855	0
84	20241227	191700	128869345	2855	2855	2855	2855	0
85	20241227	191600	128869345	2855	2855	2855	2855	0
86	20241227	191500	128869345	2855	2855	2855	2855	0
87	20241227	191400	128869345	2855	2855	2855	2855	0
88	20241227	191300	128869345	2855	2855	2855	2855	0
89	20241227	191200	128869345	2855	2855	2855	2855	0
90	20241227	191100	128869345	2855	2855	2855	2855	0
91	20241227	191000	128869345	2855	2855	2855	2855	0
92	20241227	190900	128869345	2855	2855	2855	2855	20
93	20241227	190800	128869345	2855	2855	2855	2855	0
94	20241227	190700	128869345	2855	2855	2855	2855	0
95	20241227	190600	128869345	2855	2855	2855	2855	0
96	20241227	190500	128869345	2855	2855	2855	2855	0
97	20241227	190400	128869345	2855	2855	2855	2855	0
98	20241227	190300	128869345	2855	2855	2855	2855	0
99	20241227	190200	128869345	2855	2855	2855	2855	0
100	20241227	190100	128869345	2855	2855	2855	2855	0
101	20241227	190000	128869345	2855	2855	2855	2855	0
102	20241227	185900	128869345	2855	2855	2855	2855	0
103	20241227	185800	128869345	2855	2855	2855	2855	0
104	20241227	185700	128869345	2855	2855	2855	2855	0
105	20241227	185600	128869345	2855	2855	2855	2855	0
106	20241227	185500	128869345	2855	2855	2855	2855	0
107	20241227	185400	128869345	2855	2855	2855	2855	0
108	20241227	185300	128869345	2855	2855	2855	2855	0
109	20241227	185200	128869345	2855	2855	2855	2855	0
110	20241227	185100	128869345	2855	2855	2855	2855	0
111	20241227	185000	128869345	2855	2855	2855	2855	0
112	20241227	184900	128869345	2855	2855	2855	2855	0
113	20241227	184800	128869345	2855	2855	2855	2855	0
114	20241227	184700	128869345	2855	2855	2855	2855	0
115	20241227	184600	128869345	2855	2855	2855	2855	0
116	20241227	184500	128869345	2855	2855	2855	2855	0
117	20241227	184400	128869345	2855	2855	2855	2855	0
118	20241227	184300	128869345	2855	2855	2855	2855	0
119	20241227	184200	128869345	2855	2855	2855	2855	0
120	20241227	184100	128869345	2855	2855	2855	2855	0
121	20241227	184000	128869345	2855	2855	2855	2855	0
122	20241227	183900	128869345	2855	2855	2855	2855	20
123	20241227	183800	128869345	2855	2855	2855	2855	0
124	20241227	183700	128869345	2855	2855	2855	2855	0
125	20241227	183600	128869345	2855	2855	2855	2855	0
126	20241227	183500	128869345	2855	2855	2855	2855	0
127	20241227	183400	128869345	2855	2855	2855	2855	0
128	20241227	183300	128869345	2855	2855	2855	2855	0
129	20241227	183200	128869345	2855	2855	2855	2855	0
130	20241227	183100	128869345	2855	2855	2855	2855	0
131	20241227	183000	128869345	2855	2855	2855	2855	0
132	20241227	182900	128869345	2855	2855	2855	2855	0
133	20241227	182800	128869345	2855	2855	2855	2855	0
134	20241227	182700	128869345	2855	2855	2855	2855	0
135	20241227	182600	128869345	2855	2855	2855	2855	0
136	20241227	182500	128869345	2855	2855	2855	2855	0
137	20241227	182400	128869345	2855	2855	2855	2855	0
138	20241227	182300	128869345	2855	2855	2855	2855	0
139	20241227	182200	128869345	2855	2855	2855	2855	0
140	20241227	182100	128869345	2855	2855	2855	2855	0
141	20241227	182000	128869345	2855	2855	2855	2855	0
142	20241227	181900	128869345	2855	2855	2855	2855	0
143	20241227	181800	128869345	2855	2855	2855	2855	0
144	20241227	181700	128869345	2855	2855	2855	2855	0
145	20241227	181600	128869345	2855	2855	2855	2855	0
146	20241227	181500	128869345	2855	2855	2855	2855	0
147	20241227	181400	128869345	2855	2855	2855	2855	0
148	20241227	181300	128869345	2855	2855	2855	2855	0
149	20241227	181200	128869345	2855	2855	2855	2855	0
150	20241227	181100	128869345	2855	2855	2855	2855	0
151	20241227	181000	128869345	2855	2855	2855	2855	0
152	20241227	180900	128869345	2855	2855	2855	2855	20
153	20241227	180800	128869345	2855	2855	2855	2855	0
154	20241227	180700	128869345	2855	2855	2855	2855	0
155	20241227	180600	128869345	2855	2855	2855	2855	0
156	20241227	180500	128869345	2855	2855	2855	2855	0
157	20241227	180400	128869345	2855	2855	2855	2855	0
158	20241227	180300	128869345	2855	2855	2855	2855	0
159	20241227	180200	128869345	2855	2855	2855	2855	0
160	20241227	180100	128869345	2855	2855	2855	2855	0
161	20241227	180000	128869345	2855	2855	2855	2855	0
162	20241227	175900	128869345	2855	2855	2855	2855	0
163	20241227	175800	128869345	2855	2855	2855	2855	0
164	20241227	175700	128869345	2855	2855	2855	2855	0
165	20241227	175600	128869345	2855	2855	2855	2855	0
166	20241227	175500	128869345	2855	2855	2855	2855	0
167	20241227	175400	128869345	2855	2855	2855	2855	0
168	20241227	175300	128869345	2855	2855	2855	2855	0
169	20241227	175200	128869345	2855	2855	2855	2855	0
170	20241227	175100	128869345	2855	2855	2855	2855	0
171	20241227	175000	128869345	2855	2855	2855	2855	0
172	20241227	174900	128869345	2855	2855	2855	2855	0
173	20241227	174800	128869345	2855	2855	2855	2855	0
174	20241227	174700	128869345	2855	2855	2855	2855	0
175	20241227	174600	128869345	2855	2855	2855	2855	0
176	20241227	174500	128869345	2855	2855	2855	2855	0
177	20241227	174400	128869345	2855	2855	2855	2855	0
178	20241227	174300	128869345	2855	2855	2855	2855	0
179	20241227	174200	128869345	2855	2855	2855	2855	0
180	20241227	174100	128869345	2855	2855	2855	2855	0
181	20241227	174000	128869345	2855	2855	2855	2855	0
182	20241227	173900	128869345	2855	2855	2855	2855	20
183	20241227	173800	128869345	2855	2855	2855	2855	0
184	20241227	173700	128869345	2855	2855	2855	2855	0
185	20241227	173600	128869345	2855	2855	2855	2855	0
186	20241227	173500	128869345	2855	2855	2855	2855	0
187	20241227	173400	128869345	2855	2855	2855	2855	0
188	20241227	173300	128869345	2855	2855	2855	2855	0
189	20241227	173200	128869345	2855	2855	2855	2855	0
190	20241227	173100	128869345	2855	2855	2855	2855	0
191	20241227	173000	128869345	2855	2855	2855	2855	0
192	20241227	172900	128869345	2855	2855	2855	2855	0
193	20241227	172800	128869345	2855	2855	2855	2855	0
194	20241227	172700	128869345	2855	2855	2855	2855	0
195	20241227	172600	128869345	2855	2855	2855	2855	0
196	20241227	172500	128869345	2855	2855	2855	2855	0
197	20241227	172400	128869345	2855	2855	2855	2855	0
198	20241227	172300	128869345	2855	2855	2855	2855	0
199	20241227	172200	128869345	2855	2855	2855	2855	0
200	20241227	172100	128869345	2855	2855	2855	2855	0
201	20241227	172000	128869345	2855	2855	2855	2855	0
202	20241227	171900	128869345	2855	2855	2855	2855	0
203	20241227	171800	128869345	2855	2855	2855	2855	0
204	20241227	171700	128869345	2855	2855	2855	2855	0
205	20241227	171600	128869345	2855	2855	2855	2855	0
206	20241227	171500	128869345	2855	2855	2855	2855	0
207	20241227	171400	128869345	2855	2855	2855	2855	0
208	20241227	171300	128869345	2855	2855	2855	2855	0
209	20241227	171200	128869345	2855	2855	2855	2855	0
210	20241227	171100	128869345	2855	2855	2855	2855	0
211	20241227	171000	128869345	2855	2855	2855	2855	0
212	20241227	170900	128869345	2855	2855	2855	2855	20
213	20241227	170800	128869345	2855	2855	2855	2855	0
214	20241227	170700	128869345	2855	2855	2855	2855	0
215	20241227	170600	128869345	2855	2855	2855	2855	0
216	20241227	170500	128869345	2855	2855	2855	2855	0
217	20241227	170400	128869345	2855	2855	2855	2855	0
218	20241227	170300	128869345	2855	2855	2855	2855	0
219	20241227	170200	128869345	2855	2855	2855	2855	0
220	20241227	170100	128869345	2855	2855	2855	2855	0
221	20241227	170000	128869345	2855	2855	2855	2855	0
222	20241227	165900	128869345	2855	2855	2855	2855	0
223	20241227	165800	128869345	2855	2855	2855	2855	0
224	20241227	165700	128869345	2855	2855	2855	2855	0
225	20241227	165600	128869345	2855	2855	2855	2855	0
226	20241227	165500	128869345	2855	2855	2855	2855	0
227	20241227	165400	128869345	2855	2855	2855	2855	0
228	20241227	165300	128869345	2855	2855	2855	2855	0
229	20241227	165200	128869345	2855	2855	2855	2855	0
230	20241227	165100	128869345	2855	2855	2855	2855	0
231	20241227	165000	128869345	2855	2855	2855	2855	0
232	20241227	164900	128869345	2855	2855	2855	2855	0
233	20241227	164800	128869345	2855	2855	2855	2855	0
234	20241227	164700	128869345	2855	2855	2855	2855	0
235	20241227	164600	128869345	2855	2855	2855	2855	0
236	20241227	164500	128869345	2855	2855	2855	2855	0
237	20241227	164400	128869345	2855	2855	2855	2855	0
238	20241227	164300	128869345	2855	2855	2855	2855	0
239	20241227	164200	128869345	2855	2855	2855	2855	0
240	20241227	164100	128869345	2855	2855	2855	2855	0
241	20241227	164000	128869345	2855	2855	2855	2855	0
242	20241227	163900	128869345	2855	2855	2855	2855	20
243	20241227	163800	128869345	2855	2855	2855	2855	0
244	20241227	163700	128869345	2855	2855	2855	2855	0
245	20241227	163600	128869345	2855	2855	2855	2855	0
246	20241227	163500	128869345	2855	2855	2855	2855	0
247	20241227	163400	128869345	2855	2855	2855	2855	0
248	20241227	163300	128869345	2855	2855	2855	2855	0
249	20241227	163200	128869345	2855	2855	2855	2855	0
250	20241227	163100	128869345	2855	2855	2855	2855	0
251	20241227	163000	128869345	2855	2855	2855	2855	0
252	20241227	162900	128869345	2855	2855	2855	2855	0
253	20241227	162800	128869345	2855	2855	2855	2855	0
254	20241227	162700	128869345	2855	2855	2855	2855	0
255	20241227	162600	128869345	2855	2855	2855	2855	0
256	20241227	162500	128869345	2855	2855	2855	2855	0
257	20241227	162400	128869345	2855	2855	2855	2855	0
258	20241227	162300	128869345	2855	2855	2855	2855	0
259	20241227	162200	128869345	2855	2855	2855	2855	0
260	20241227	162100	128869345	2855	2855	2855	2855	0
261	20241227	162000	128869345	2855	2855	2855	2855	0
262	20241227	161900	128869345	2855	2855	2855	2855	0
263	20241227	161800	128869345	2855	2855	2855	2855	0
264	20241227	161700	128869345	2855	2855	2855	2855	0
265	20241227	161600	128869345	2855	2855	2855	2855	0
266	20241227	161500	128869345	2855	2855	2855	2855	0
267	20241227	161400	128869345	2855	2855	2855	2855	0
268	20241227	161300	128869345	2855	2855	2855	2855	0
269	20241227	161200	128869345	2855	2855	2855	2855	0
270	20241227	161100	128869345	2855	2855	2855	2855	0
271	20241227	161000	128869345	2855	2855	2855	2855	0
272	20241227	160900	128869345	2855	2855	2855	2855	20
273	20241227	160800	128869345	2855	2855	2855	2855	0
274	20241227	160700	128869345	2855	2855	2855	2855	0
275	20241227	160600	128869345	2855	2855	2855	2855	0
276	20241227	160500	128869345	2855	2855	2855	2855	0
277	20241227	160400	128869345	2855	2855	2855	2855	0
278	20241227	160300	128869345	2855	2855	2855	2855	0
279	20241227	160200	128869345	2855	2855	2855	2855	0
280	20241227	160100	128869345	2855	2855	2855	2855	0
281	20241227	160000	128869345	2855	2855	2855	2855	0
282	20241227	155900	128869345	2855	2855	2855	2855	0
283	20241227	155800	128869345	2855	2855	2855	2855	0
284	20241227	155700	128869345	2855	2855	2855	2855	0
285	20241227	155600	128869345	2855	2855	2855	2855	0
286	20241227	155500	128869345	2855	2855	2855	2855	0
287	20241227	155400	128869345	2855	2855	2855	2855	0
288	20241227	155300	128869345	2855	2855	2855	2855	0
289	20241227	155200	128869345	2855	2855	2855	2855	0
290	20241227	155100	128869345	2855	2855	2855	2855	0
291	20241227	155000	128869345	2855	2855	2855	2855	0
292	20241227	154900	128869345	2855	2855	2855	2855	0
293	20241227	154800	128869345	2855	2855	2855	2855	0
294	20241227	154700	128869345	2855	2855	2855	2855	0
295	20241227	154600	128869345	2855	2855	2855	2855	0
296	20241227	154500	128869345	2855	2855	2855	2855	0
297	20241227	154400	128869345	2855	2855	2855	2855	0
298	20241227	154300	128869345	2855	2855	2855	2855	0
299	20241227	154200	128869345	2855	2855	2855	2855	0
300	20241227	154100	128869345	2855	2855	2855	2855	0
301	20241227	154000	128869345	2855	2855	2855	2855	0
302	20241227	153900	128869345	2855	2855	2855	2855	20
303	20241227	153800	128869345	2855	2855	2855	2855	0
304	20241227	153700	128869345	2855	2855	2855	2855	0
305	20241227	153600	128869345	2855	2855	2855	2855	0
306	20241227	153500	128869345	2855	2855	2855	2855	0
307	20241227	153400	128869345	2855	2855	2855	2855	0
308	20241227	153300	128869345	2855	2855	2855	2855	0
309	20241227	153200	128869345	2855	2855	2855	2855	0
310	20241227	153100	128869345	2855	2855	2855	2855	0
311	20241227	153000	128869345	2855	2855	2855	2855	20
312	20241227	152900	128812245	2880	2880	2880	2880	0
313	20241227	152800	128812245	2880	2880	2880	2880	0
314	20241227	152700	128812245	2880	2880	2880	2880	0
315	20241227	152600	128812245	2880	2880	2880	2880	0
316	20241227	152500	128812245	2880	2880	2880	2880	0
317	20241227	152400	128812245	2880	2880	2880	2880	0
318	20241227	152300	128812245	2880	2880	2880	2880	0
319	20241227	152200	128812245	2880	2880	2880	2880	0
320	20241227	152100	128812245	2880	2880	2880	2880	0
321	20241227	152000	128812245	2880	2880	2880	2880	0
322	20241227	151900	128812245	2880	2880	2880	2880	1
323	20241227	151800	128809365	2865	2845	2865	2845	259
324	20241227	151700	128071790	2845	2850	2850	2845	34
325	20241227	151600	127975010	2845	2850	2850	2845	751
326	20241227	151500	125835160	2850	2850	2850	2850	100
327	20241227	151400	125550160	2855	2855	2855	2855	0
328	20241227	151300	125550160	2855	2855	2855	2855	0
329	20241227	151200	125550160	2855	2855	2855	2855	0
330	20241227	151100	125550160	2855	2855	2865	2855	60
331	20241227	151000	125378850	2855	2855	2855	2855	1
332	20241227	150900	125375995	2865	2865	2865	2865	0
333	20241227	150800	125375995	2865	2865	2865	2865	0
334	20241227	150700	125375995	2865	2865	2865	2865	0
335	20241227	150600	125375995	2865	2865	2865	2865	10
336	20241227	150500	125347345	2865	2865	2865	2865	0
337	20241227	150400	125347345	2865	2865	2865	2865	0
338	20241227	150300	125347345	2865	2865	2865	2865	0
339	20241227	150200	125347345	2865	2865	2865	2865	0
340	20241227	150100	125347345	2865	2865	2865	2865	0
341	20241227	150000	125347345	2865	2865	2865	2865	0
342	20241227	145900	125347345	2865	2865	2865	2865	2
343	20241227	145800	125341615	2865	2865	2865	2865	0
344	20241227	145700	125341615	2865	2865	2865	2865	0
345	20241227	145600	125341615	2865	2865	2865	2865	0
346	20241227	145500	125341615	2865	2865	2865	2865	0
347	20241227	145400	125341615	2865	2865	2865	2865	0
348	20241227	145300	125341615	2865	2865	2865	2865	0
349	20241227	145200	125341615	2865	2865	2865	2865	0
350	20241227	145100	125341615	2865	2865	2865	2865	0
351	20241227	145000	125341615	2865	2865	2865	2865	0
352	20241227	144900	125341615	2865	2865	2865	2865	0
353	20241227	144800	125341615	2865	2865	2865	2865	0
354	20241227	144700	125341615	2865	2865	2865	2865	0
355	20241227	144600	125341615	2865	2865	2865	2865	0
356	20241227	144500	125341615	2865	2865	2865	2865	0
357	20241227	144400	125341615	2865	2865	2865	2865	0
358	20241227	144300	125341615	2865	2865	2865	2865	0
359	20241227	144200	125341615	2865	2865	2865	2865	0
360	20241227	144100	125341615	2865	2865	2865	2865	0
361	20241227	144000	125341615	2865	2865	2865	2865	0
362	20241227	143900	125341615	2865	2865	2865	2865	1
363	20241227	143800	125338750	2850	2850	2850	2850	0
364	20241227	143700	125338750	2850	2850	2850	2850	0
365	20241227	143600	125338750	2850	2850	2855	2850	10382
366	20241227	143500	95747105	2850	2850	2850	2850	100
367	20241227	143400	95462105	2850	2850	2850	2850	250
368	20241227	143300	94749605	2850	2850	2850	2850	0
369	20241227	143200	94749605	2850	2850	2850	2850	0
370	20241227	143100	94749605	2850	2850	2850	2850	0
371	20241227	143000	94749605	2850	2855	2855	2850	180
372	20241227	142900	94236165	2860	2860	2860	2860	0
373	20241227	142800	94236165	2860	2860	2860	2860	0
374	20241227	142700	94236165	2860	2860	2860	2860	0
375	20241227	142600	94236165	2860	2860	2860	2860	0
376	20241227	142500	94236165	2860	2860	2860	2860	5
377	20241227	142400	94221865	2860	2860	2860	2860	0
378	20241227	142300	94221865	2860	2860	2860	2860	2406
379	20241227	142200	87340705	2860	2860	2860	2860	0
380	20241227	142100	87340705	2860	2860	2860	2860	0
381	20241227	142000	87340705	2860	2860	2860	2860	0
382	20241227	141900	87340705	2860	2860	2860	2860	1
383	20241227	141800	87337845	2855	2855	2855	2855	0
384	20241227	141700	87337845	2855	2855	2855	2855	0
385	20241227	141600	87337845	2855	2855	2855	2855	0
386	20241227	141500	87337845	2855	2855	2855	2855	0
387	20241227	141400	87337845	2855	2855	2855	2855	0
388	20241227	141300	87337845	2855	2855	2855	2855	0
389	20241227	141200	87337845	2855	2855	2855	2855	0
390	20241227	141100	87337845	2855	2855	2855	2855	153
391	20241227	141000	86901030	2855	2855	2855	2855	0
392	20241227	140900	86901030	2855	2855	2855	2855	0
393	20241227	140800	86901030	2855	2855	2855	2855	0
394	20241227	140700	86901030	2855	2855	2855	2855	0
395	20241227	140600	86901030	2855	2855	2855	2855	0
396	20241227	140500	86901030	2855	2855	2855	2855	0
397	20241227	140400	86901030	2855	2855	2855	2855	0
398	20241227	140300	86901030	2855	2855	2855	2855	0
399	20241227	140200	86901030	2855	2855	2855	2855	0
400	20241227	140100	86901030	2855	2855	2855	2855	0
401	20241227	140000	86901030	2855	2855	2855	2855	0
402	20241227	135900	86901030	2855	2855	2855	2855	776
403	20241227	135800	84685550	2860	2860	2860	2860	0
404	20241227	135700	84685550	2860	2860	2860	2860	0
405	20241227	135600	84685550	2860	2860	2860	2860	0
406	20241227	135500	84685550	2860	2860	2860	2860	0
407	20241227	135400	84685550	2860	2860	2860	2860	0
408	20241227	135300	84685550	2860	2860	2860	2860	0
409	20241227	135200	84685550	2860	2860	2860	2860	0
410	20241227	135100	84685550	2860	2860	2860	2860	0
411	20241227	135000	84685550	2860	2860	2860	2860	0
412	20241227	134900	84685550	2860	2860	2860	2860	0
413	20241227	134800	84685550	2860	2860	2860	2860	14
414	20241227	134700	84645510	2865	2865	2865	2865	0
415	20241227	134600	84645510	2865	2865	2865	2865	17
416	20241227	134500	84596805	2865	2865	2865	2865	0
417	20241227	134400	84596805	2865	2860	2865	2860	18
418	20241227	134300	84545290	2865	2865	2865	2865	0
419	20241227	134200	84545290	2865	2865	2865	2865	0
420	20241227	134100	84545290	2865	2865	2865	2865	0
421	20241227	134000	84545290	2865	2865	2865	2865	0
422	20241227	133900	84545290	2865	2850	2865	2850	6
423	20241227	133800	84528175	2850	2850	2850	2850	0
424	20241227	133700	84528175	2850	2850	2850	2850	0
425	20241227	133600	84528175	2850	2855	2855	2850	114
426	20241227	133500	84203270	2865	2865	2865	2865	0
427	20241227	133400	84203270	2865	2865	2865	2865	0
428	20241227	133300	84203270	2865	2865	2865	2865	0
429	20241227	133200	84203270	2865	2865	2865	2865	0
430	20241227	133100	84203270	2865	2865	2865	2865	0
431	20241227	133000	84203270	2865	2865	2865	2865	0
432	20241227	132900	84203270	2865	2865	2865	2865	0
433	20241227	132800	84203270	2865	2865	2865	2865	0
434	20241227	132700	84203270	2865	2865	2865	2865	0
435	20241227	132600	84203270	2865	2865	2865	2865	0
436	20241227	132500	84203270	2865	2865	2865	2865	0
437	20241227	132400	84203270	2865	2865	2865	2865	0
438	20241227	132300	84203270	2865	2865	2865	2865	0
439	20241227	132200	84203270	2865	2865	2865	2865	0
440	20241227	132100	84203270	2865	2865	2865	2865	0
441	20241227	132000	84203270	2865	2865	2865	2865	0
442	20241227	131900	84203270	2865	2865	2865	2865	0
443	20241227	131800	84203270	2865	2865	2865	2865	0
444	20241227	131700	84203270	2865	2865	2865	2865	0
445	20241227	131600	84203270	2865	2865	2865	2865	0
446	20241227	131500	84203270	2865	2865	2865	2865	0
447	20241227	131400	84203270	2865	2865	2865	2865	0
448	20241227	131300	84203270	2865	2865	2865	2865	0
449	20241227	131200	84203270	2865	2865	2865	2865	0
450	20241227	131100	84203270	2865	2865	2865	2865	1
451	20241227	131000	84200405	2865	2865	2865	2865	1
452	20241227	130900	84197540	2850	2850	2850	2850	0
453	20241227	130800	84197540	2850	2850	2850	2850	0
454	20241227	130700	84197540	2850	2850	2850	2850	0
455	20241227	130600	84197540	2850	2850	2850	2850	0
456	20241227	130500	84197540	2850	2850	2850	2850	0
457	20241227	130400	84197540	2850	2850	2850	2850	0
458	20241227	130300	84197540	2850	2855	2855	2850	40
459	20241227	130200	84083460	2850	2850	2850	2850	0
460	20241227	130100	84083460	2850	2850	2850	2850	0
461	20241227	130000	84083460	2850	2850	2850	2850	0
462	20241227	125900	84083460	2850	2850	2850	2850	0
463	20241227	125800	84083460	2850	2850	2850	2850	0
464	20241227	125700	84083460	2850	2850	2850	2850	0
465	20241227	125600	84083460	2850	2850	2850	2850	0
466	20241227	125500	84083460	2850	2850	2850	2850	0
467	20241227	125400	84083460	2850	2850	2850	2850	0
468	20241227	125300	84083460	2850	2850	2850	2850	0
469	20241227	125200	84083460	2850	2860	2860	2850	2100
470	20241227	125100	78091720	2855	2855	2855	2855	0
471	20241227	125000	78091720	2855	2855	2855	2855	0
472	20241227	124900	78091720	2855	2855	2855	2855	0
473	20241227	124800	78091720	2855	2855	2855	2855	0
474	20241227	124700	78091720	2855	2855	2855	2855	0
475	20241227	124600	78091720	2855	2855	2855	2855	0
476	20241227	124500	78091720	2855	2855	2855	2855	0
477	20241227	124400	78091720	2855	2855	2855	2855	0
478	20241227	124300	78091720	2855	2855	2855	2855	0
479	20241227	124200	78091720	2855	2855	2855	2855	0
480	20241227	124100	78091720	2855	2855	2855	2855	0
481	20241227	124000	78091720	2855	2855	2855	2855	0
482	20241227	123900	78091720	2855	2855	2855	2855	0
483	20241227	123800	78091720	2855	2855	2855	2855	0
484	20241227	123700	78091720	2855	2855	2855	2855	0
485	20241227	123600	78091720	2855	2855	2855	2855	0
486	20241227	123500	78091720	2855	2855	2855	2855	0
487	20241227	123400	78091720	2855	2855	2855	2855	898
488	20241227	123300	75527930	2860	2860	2860	2860	50
489	20241227	123200	75384930	2855	2855	2855	2855	11
490	20241227	123100	75353525	2865	2865	2865	2865	336
491	20241227	123000	74390885	2870	2870	2870	2870	0
492	20241227	122900	74390885	2870	2870	2870	2870	0
493	20241227	122800	74390885	2870	2870	2870	2870	0
494	20241227	122700	74390885	2870	2870	2870	2870	0
495	20241227	122600	74390885	2870	2870	2870	2870	0
496	20241227	122500	74390885	2870	2870	2870	2870	1
497	20241227	122400	74388015	2870	2870	2870	2870	0
498	20241227	122300	74388015	2870	2870	2870	2870	0
499	20241227	122200	74388015	2870	2870	2870	2870	0
500	20241227	122100	74388015	2870	2870	2870	2870	100
501	20241227	122000	74101015	2870	2870	2870	2870	0
502	20241227	121900	74101015	2870	2870	2870	2870	1
503	20241227	121800	74098145	2870	2870	2870	2870	0
504	20241227	121700	74098145	2870	2870	2870	2870	1
505	20241227	121600	74095275	2870	2870	2870	2870	1
506	20241227	121500	74092405	2870	2870	2870	2870	1
507	20241227	121400	74089535	2870	2870	2870	2870	1
508	20241227	121300	74086665	2880	2880	2880	2880	0
509	20241227	121200	74086665	2880	2880	2880	2880	0
510	20241227	121100	74086665	2880	2880	2880	2880	0
511	20241227	121000	74086665	2880	2880	2880	2880	0
512	20241227	120900	74086665	2880	2880	2880	2880	0
513	20241227	120800	74086665	2880	2880	2880	2880	0
514	20241227	120700	74086665	2880	2880	2880	2880	0
515	20241227	120600	74086665	2880	2880	2880	2880	0
516	20241227	120500	74086665	2880	2880	2880	2880	0
517	20241227	120400	74086665	2880	2880	2880	2880	0
518	20241227	120300	74086665	2880	2880	2880	2880	0
519	20241227	120200	74086665	2880	2880	2880	2880	0
520	20241227	120100	74086665	2880	2880	2880	2880	0
521	20241227	120000	74086665	2880	2880	2880	2880	0
522	20241227	115900	74086665	2880	2880	2880	2880	0
523	20241227	115800	74086665	2880	2880	2880	2880	1
524	20241227	115700	74083785	2865	2865	2865	2865	0
525	20241227	115600	74083785	2865	2865	2865	2865	0
526	20241227	115500	74083785	2865	2865	2865	2865	0
527	20241227	115400	74083785	2865	2865	2865	2865	0
528	20241227	115300	74083785	2865	2865	2865	2865	150
529	20241227	115200	73654035	2865	2865	2865	2865	50
530	20241227	115100	73510785	2880	2880	2880	2880	0
531	20241227	115000	73510785	2880	2880	2880	2880	0
532	20241227	114900	73510785	2880	2880	2880	2880	0
533	20241227	114800	73510785	2880	2880	2880	2880	240
534	20241227	114700	72819585	2880	2880	2880	2880	0
535	20241227	114600	72819585	2880	2880	2880	2880	0
536	20241227	114500	72819585	2880	2880	2880	2880	250
537	20241227	114400	72099585	2880	2880	2880	2880	0
538	20241227	114300	72099585	2880	2880	2880	2880	0
539	20241227	114200	72099585	2880	2880	2880	2880	0
540	20241227	114100	72099585	2880	2880	2880	2880	0
541	20241227	114000	72099585	2880	2880	2880	2880	0
542	20241227	113900	72099585	2880	2880	2880	2880	0
543	20241227	113800	72099585	2880	2880	2880	2880	0
544	20241227	113700	72099585	2880	2880	2880	2880	0
545	20241227	113600	72099585	2880	2880	2880	2880	0
546	20241227	113500	72099585	2880	2880	2880	2880	0
547	20241227	113400	72099585	2880	2880	2880	2880	0
548	20241227	113300	72099585	2880	2880	2880	2880	0
549	20241227	113200	72099585	2880	2880	2880	2880	0
550	20241227	113100	72099585	2880	2880	2880	2880	1
551	20241227	113000	72096705	2855	2855	2855	2855	0
552	20241227	112900	72096705	2855	2855	2855	2855	0
553	20241227	112800	72096705	2855	2855	2855	2855	0
554	20241227	112700	72096705	2855	2860	2860	2855	3277
555	20241227	112600	62733370	2870	2870	2870	2870	0
556	20241227	112500	62733370	2870	2870	2870	2870	0
557	20241227	112400	62733370	2870	2870	2870	2870	0
558	20241227	112300	62733370	2870	2870	2870	2870	0
559	20241227	112200	62733370	2870	2870	2870	2870	2000
560	20241227	112100	56993370	2875	2875	2875	2875	3000
561	20241227	112000	48368370	2870	2840	2870	2840	2211
562	20241227	111900	42033720	2850	2845	2850	2845	124
563	20241227	111800	41680440	2855	2855	2855	2855	0
564	20241227	111700	41680440	2855	2855	2855	2855	105
565	20241227	111600	41380665	2855	2855	2855	2855	100
566	20241227	111500	41095165	2860	2860	2860	2860	100
567	20241227	111400	40809165	2860	2860	2860	2860	0
568	20241227	111300	40809165	2860	2860	2860	2860	0
569	20241227	111200	40809165	2860	2860	2860	2860	0
570	20241227	111100	40809165	2860	2860	2860	2860	0
571	20241227	111000	40809165	2860	2860	2860	2860	0
572	20241227	110900	40809165	2860	2860	2860	2860	0
573	20241227	110800	40809165	2860	2860	2860	2860	1
574	20241227	110700	40806305	2850	2850	2850	2850	1153
575	20241227	110600	37520255	2850	2855	2855	2850	1636
576	20241227	110500	32857190	2855	2855	2855	2855	112
577	20241227	110400	32537430	2855	2855	2855	2855	18
578	20241227	110300	32486040	2855	2855	2855	2855	0
579	20241227	110200	32486040	2855	2855	2855	2855	11
580	20241227	110100	32454635	2850	2850	2850	2850	0
581	20241227	110000	32454635	2850	2850	2850	2850	0
582	20241227	105900	32454635	2850	2850	2850	2850	599
583	20241227	105800	30747485	2850	2855	2855	2850	2311
584	20241227	105700	24160730	2850	2870	2870	2850	2406
585	20241227	105600	17284585	2875	2875	2875	2875	1
586	20241227	105500	17281710	2885	2885	2885	2885	0
587	20241227	105400	17281710	2885	2885	2885	2885	0
588	20241227	105300	17281710	2885	2885	2885	2885	0
589	20241227	105200	17281710	2885	2885	2885	2885	30
590	20241227	105100	17195160	2885	2885	2885	2885	18
591	20241227	105000	17143230	2870	2870	2870	2870	0
592	20241227	104900	17143230	2870	2870	2870	2870	0
593	20241227	104800	17143230	2870	2870	2870	2870	0
594	20241227	104700	17143230	2870	2870	2870	2870	0
595	20241227	104600	17143230	2870	2870	2870	2870	0
596	20241227	104500	17143230	2870	2870	2870	2870	0
597	20241227	104400	17143230	2870	2870	2870	2870	0
598	20241227	104300	17143230	2870	2875	2875	2870	467
599	20241227	104200	15801700	2880	2880	2880	2880	0
600	20241227	104100	15801700	2880	2880	2880	2880	0
601	20241227	104000	15801700	2880	2880	2880	2880	3
602	20241227	103900	15793060	2880	2880	2880	2880	0
603	20241227	103800	15793060	2880	2880	2880	2880	0
604	20241227	103700	15793060	2880	2880	2880	2880	0
605	20241227	103600	15793060	2880	2880	2880	2880	0
606	20241227	103500	15793060	2880	2880	2880	2880	0
607	20241227	103400	15793060	2880	2880	2880	2880	0
608	20241227	103300	15793060	2880	2880	2880	2880	1
609	20241227	103200	15790180	2875	2875	2875	2875	0
610	20241227	103100	15790180	2875	2875	2875	2875	0
611	20241227	103000	15790180	2875	2875	2875	2875	0
612	20241227	102900	15790180	2875	2875	2875	2875	0
613	20241227	102800	15790180	2875	2875	2875	2875	0
614	20241227	102700	15790180	2875	2875	2875	2875	0
615	20241227	102600	15790180	2875	2875	2875	2875	0
616	20241227	102500	15790180	2875	2875	2875	2875	464
617	20241227	102400	14456180	2880	2880	2880	2880	0
618	20241227	102300	14456180	2880	2880	2880	2880	323
619	20241227	102200	13525940	2895	2895	2895	2895	0
620	20241227	102100	13525940	2895	2895	2895	2895	1
621	20241227	102000	13523045	2880	2880	2880	2880	0
622	20241227	101900	13523045	2880	2880	2880	2880	369
623	20241227	101800	12460325	2905	2905	2905	2905	0
624	20241227	101700	12460325	2905	2905	2905	2905	0
625	20241227	101600	12460325	2905	2905	2905	2905	0
626	20241227	101500	12460325	2905	2905	2905	2905	0
627	20241227	101400	12460325	2905	2905	2905	2905	0
628	20241227	101300	12460325	2905	2905	2905	2905	0
629	20241227	101200	12460325	2905	2905	2905	2905	0
630	20241227	101100	12460325	2905	2905	2905	2905	0
631	20241227	101000	12460325	2905	2905	2905	2905	0
632	20241227	100900	12460325	2905	2905	2905	2905	0
633	20241227	100800	12460325	2905	2905	2905	2905	0
634	20241227	100700	12460325	2905	2905	2905	2905	0
635	20241227	100600	12460325	2905	2905	2905	2905	0
636	20241227	100500	12460325	2905	2905	2905	2905	0
637	20241227	100400	12460325	2905	2905	2905	2905	1
638	20241227	100300	12457420	2880	2880	2880	2880	1
639	20241227	100200	12454540	2890	2890	2890	2890	0
640	20241227	100100	12454540	2890	2890	2890	2890	500
641	20241227	100000	11009540	2890	2890	2890	2890	0
642	20241227	095900	11009540	2890	2890	2890	2890	0
643	20241227	095800	11009540	2890	2890	2890	2890	0
644	20241227	095700	11009540	2890	2890	2890	2890	0
645	20241227	095600	11009540	2890	2890	2890	2890	0
646	20241227	095500	11009540	2890	2890	2890	2890	0
647	20241227	095400	11009540	2890	2890	2890	2890	60
648	20241227	095300	10836140	2890	2890	2890	2890	0
649	20241227	095200	10836140	2890	2890	2890	2890	20
650	20241227	095100	10778340	2890	2890	2890	2890	20
651	20241227	095000	10720540	2890	2890	2890	2890	10
652	20241227	094900	10691640	2890	2890	2890	2890	0
653	20241227	094800	10691640	2890	2890	2890	2890	0
654	20241227	094700	10691640	2890	2890	2890	2890	0
655	20241227	094600	10691640	2890	2890	2890	2890	0
656	20241227	094500	10691640	2890	2890	2890	2890	30
657	20241227	094400	10604940	2890	2890	2890	2890	5
658	20241227	094300	10590490	2890	2890	2890	2890	8
659	20241227	094200	10567370	2890	2885	2890	2885	2
660	20241227	094100	10561595	2885	2885	2885	2885	0
661	20241227	094000	10561595	2885	2885	2885	2885	0
662	20241227	093900	10561595	2885	2885	2885	2885	0
663	20241227	093800	10561595	2885	2885	2885	2885	0
664	20241227	093700	10561595	2885	2885	2885	2885	0
665	20241227	093600	10561595	2885	2885	2885	2885	0
666	20241227	093500	10561595	2885	2885	2885	2885	0
667	20241227	093400	10561595	2885	2890	2890	2885	21
668	20241227	093300	10501005	2885	2885	2885	2885	0
669	20241227	093200	10501005	2885	2885	2885	2885	1
670	20241227	093100	10498120	2885	2885	2885	2885	0
671	20241227	093000	10498120	2885	2885	2885	2885	0
672	20241227	092900	10498120	2885	2885	2885	2885	0
673	20241227	092800	10498120	2885	2885	2885	2885	0
674	20241227	092700	10498120	2885	2885	2885	2885	0
675	20241227	092600	10498120	2885	2885	2885	2885	0
676	20241227	092500	10498120	2885	2885	2885	2885	0
677	20241227	092400	10498120	2885	2885	2885	2885	20
678	20241227	092300	10440420	2875	2875	2875	2875	0
679	20241227	092200	10440420	2875	2875	2875	2875	400
680	20241227	092100	9290420	2880	2880	2880	2880	600
681	20241227	092000	7562420	2900	2900	2900	2900	1
682	20241227	091900	7559520	2880	2880	2880	2880	0
683	20241227	091800	7559520	2880	2880	2880	2880	0
684	20241227	091700	7559520	2880	2880	2880	2880	0
685	20241227	091600	7559520	2880	2905	2905	2880	19
686	20241227	091500	7504770	2875	2875	2875	2875	0
687	20241227	091400	7504770	2875	2875	2875	2875	0
688	20241227	091300	7504770	2875	2875	2875	2875	0
689	20241227	091200	7504770	2875	2875	2875	2875	0
690	20241227	091100	7504770	2875	2875	2875	2875	0
691	20241227	091000	7504770	2875	2875	2875	2875	0
692	20241227	090900	7504770	2875	2875	2875	2875	0
693	20241227	090800	7504770	2875	2875	2875	2875	0
694	20241227	090700	7504770	2875	2905	2905	2875	369
695	20241227	090600	6437240	2915	2915	2915	2915	250
696	20241227	090500	5708490	2920	2920	2920	2920	0
697	20241227	090400	5708490	2920	2920	2920	2920	1
698	20241227	090300	5705570	2915	2915	2915	2915	18
699	20241227	090200	5653100	2910	2910	2910	2910	158
700	20241227	090100	5193320	2910	2940	2940	2910	202
701	20241227	090000	4605200	2900	2900	2900	2900	1588