KissMeData/206400/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	204000	237882080	2990	2990	2990	2990	4335
3	20241227	203900	237882080	2990	2990	2990	2990	0
4	20241227	203800	237882080	2990	2990	2990	2990	0
5	20241227	203700	237882080	2990	2990	2990	2990	0
6	20241227	203600	237882080	2990	2990	2990	2990	0
7	20241227	203500	237882080	2990	2990	2990	2990	0
8	20241227	203400	237882080	2990	2990	2990	2990	0
9	20241227	203300	237882080	2990	2990	2990	2990	0
10	20241227	203200	237882080	2990	2990	2990	2990	0
11	20241227	203100	237882080	2990	2990	2990	2990	0
12	20241227	203000	237882080	2990	2990	2990	2990	0
13	20241227	202900	237882080	2990	2990	2990	2990	0
14	20241227	202800	237882080	2990	2990	2990	2990	0
15	20241227	202700	237882080	2990	2990	2990	2990	0
16	20241227	202600	237882080	2990	2990	2990	2990	0
17	20241227	202500	237882080	2990	2990	2990	2990	0
18	20241227	202400	237882080	2990	2990	2990	2990	0
19	20241227	202300	237882080	2990	2990	2990	2990	0
20	20241227	202200	237882080	2990	2990	2990	2990	0
21	20241227	202100	237882080	2990	2990	2990	2990	0
22	20241227	202000	237882080	2990	2990	2990	2990	0
23	20241227	201900	237882080	2990	2990	2990	2990	0
24	20241227	201800	237882080	2990	2990	2990	2990	0
25	20241227	201700	237882080	2990	2990	2990	2990	0
26	20241227	201600	237882080	2990	2990	2990	2990	0
27	20241227	201500	237882080	2990	2990	2990	2990	0
28	20241227	201400	237882080	2990	2990	2990	2990	0
29	20241227	201300	237882080	2990	2990	2990	2990	0
30	20241227	201200	237882080	2990	2990	2990	2990	0
31	20241227	201100	237882080	2990	2990	2990	2990	0
32	20241227	201000	237882080	2990	2990	2990	2990	4335
33	20241227	200900	237882080	2990	2990	2990	2990	0
34	20241227	200800	237882080	2990	2990	2990	2990	0
35	20241227	200700	237882080	2990	2990	2990	2990	0
36	20241227	200600	237882080	2990	2990	2990	2990	0
37	20241227	200500	237882080	2990	2990	2990	2990	0
38	20241227	200400	237882080	2990	2990	2990	2990	0
39	20241227	200300	237882080	2990	2990	2990	2990	0
40	20241227	200200	237882080	2990	2990	2990	2990	0
41	20241227	200100	237882080	2990	2990	2990	2990	0
42	20241227	200000	237882080	2990	2990	2990	2990	0
43	20241227	195900	237882080	2990	2990	2990	2990	0
44	20241227	195800	237882080	2990	2990	2990	2990	0
45	20241227	195700	237882080	2990	2990	2990	2990	0
46	20241227	195600	237882080	2990	2990	2990	2990	0
47	20241227	195500	237882080	2990	2990	2990	2990	0
48	20241227	195400	237882080	2990	2990	2990	2990	0
49	20241227	195300	237882080	2990	2990	2990	2990	0
50	20241227	195200	237882080	2990	2990	2990	2990	0
51	20241227	195100	237882080	2990	2990	2990	2990	0
52	20241227	195000	237882080	2990	2990	2990	2990	0
53	20241227	194900	237882080	2990	2990	2990	2990	0
54	20241227	194800	237882080	2990	2990	2990	2990	0
55	20241227	194700	237882080	2990	2990	2990	2990	0
56	20241227	194600	237882080	2990	2990	2990	2990	0
57	20241227	194500	237882080	2990	2990	2990	2990	0
58	20241227	194400	237882080	2990	2990	2990	2990	0
59	20241227	194300	237882080	2990	2990	2990	2990	0
60	20241227	194200	237882080	2990	2990	2990	2990	0
61	20241227	194100	237882080	2990	2990	2990	2990	0
62	20241227	194000	237882080	2990	2990	2990	2990	4335
63	20241227	193900	237882080	2990	2990	2990	2990	0
64	20241227	193800	237882080	2990	2990	2990	2990	0
65	20241227	193700	237882080	2990	2990	2990	2990	0
66	20241227	193600	237882080	2990	2990	2990	2990	0
67	20241227	193500	237882080	2990	2990	2990	2990	0
68	20241227	193400	237882080	2990	2990	2990	2990	0
69	20241227	193300	237882080	2990	2990	2990	2990	0
70	20241227	193200	237882080	2990	2990	2990	2990	0
71	20241227	193100	237882080	2990	2990	2990	2990	0
72	20241227	193000	237882080	2990	2990	2990	2990	0
73	20241227	192900	237882080	2990	2990	2990	2990	0
74	20241227	192800	237882080	2990	2990	2990	2990	0
75	20241227	192700	237882080	2990	2990	2990	2990	0
76	20241227	192600	237882080	2990	2990	2990	2990	0
77	20241227	192500	237882080	2990	2990	2990	2990	0
78	20241227	192400	237882080	2990	2990	2990	2990	0
79	20241227	192300	237882080	2990	2990	2990	2990	0
80	20241227	192200	237882080	2990	2990	2990	2990	0
81	20241227	192100	237882080	2990	2990	2990	2990	0
82	20241227	192000	237882080	2990	2990	2990	2990	0
83	20241227	191900	237882080	2990	2990	2990	2990	0
84	20241227	191800	237882080	2990	2990	2990	2990	0
85	20241227	191700	237882080	2990	2990	2990	2990	0
86	20241227	191600	237882080	2990	2990	2990	2990	0
87	20241227	191500	237882080	2990	2990	2990	2990	0
88	20241227	191400	237882080	2990	2990	2990	2990	0
89	20241227	191300	237882080	2990	2990	2990	2990	0
90	20241227	191200	237882080	2990	2990	2990	2990	0
91	20241227	191100	237882080	2990	2990	2990	2990	0
92	20241227	191000	237882080	2990	2990	2990	2990	4335
93	20241227	190900	237882080	2990	2990	2990	2990	0
94	20241227	190800	237882080	2990	2990	2990	2990	0
95	20241227	190700	237882080	2990	2990	2990	2990	0
96	20241227	190600	237882080	2990	2990	2990	2990	0
97	20241227	190500	237882080	2990	2990	2990	2990	0
98	20241227	190400	237882080	2990	2990	2990	2990	0
99	20241227	190300	237882080	2990	2990	2990	2990	0
100	20241227	190200	237882080	2990	2990	2990	2990	0
101	20241227	190100	237882080	2990	2990	2990	2990	0
102	20241227	190000	237882080	2990	2990	2990	2990	0
103	20241227	185900	237882080	2990	2990	2990	2990	0
104	20241227	185800	237882080	2990	2990	2990	2990	0
105	20241227	185700	237882080	2990	2990	2990	2990	0
106	20241227	185600	237882080	2990	2990	2990	2990	0
107	20241227	185500	237882080	2990	2990	2990	2990	0
108	20241227	185400	237882080	2990	2990	2990	2990	0
109	20241227	185300	237882080	2990	2990	2990	2990	0
110	20241227	185200	237882080	2990	2990	2990	2990	0
111	20241227	185100	237882080	2990	2990	2990	2990	0
112	20241227	185000	237882080	2990	2990	2990	2990	0
113	20241227	184900	237882080	2990	2990	2990	2990	0
114	20241227	184800	237882080	2990	2990	2990	2990	0
115	20241227	184700	237882080	2990	2990	2990	2990	0
116	20241227	184600	237882080	2990	2990	2990	2990	0
117	20241227	184500	237882080	2990	2990	2990	2990	0
118	20241227	184400	237882080	2990	2990	2990	2990	0
119	20241227	184300	237882080	2990	2990	2990	2990	0
120	20241227	184200	237882080	2990	2990	2990	2990	0
121	20241227	184100	237882080	2990	2990	2990	2990	0
122	20241227	184000	237882080	2990	2990	2990	2990	4335
123	20241227	183900	237882080	2990	2990	2990	2990	0
124	20241227	183800	237882080	2990	2990	2990	2990	0
125	20241227	183700	237882080	2990	2990	2990	2990	0
126	20241227	183600	237882080	2990	2990	2990	2990	0
127	20241227	183500	237882080	2990	2990	2990	2990	0
128	20241227	183400	237882080	2990	2990	2990	2990	0
129	20241227	183300	237882080	2990	2990	2990	2990	0
130	20241227	183200	237882080	2990	2990	2990	2990	0
131	20241227	183100	237882080	2990	2990	2990	2990	0
132	20241227	183000	237882080	2990	2990	2990	2990	0
133	20241227	182900	237882080	2990	2990	2990	2990	0
134	20241227	182800	237882080	2990	2990	2990	2990	0
135	20241227	182700	237882080	2990	2990	2990	2990	0
136	20241227	182600	237882080	2990	2990	2990	2990	0
137	20241227	182500	237882080	2990	2990	2990	2990	0
138	20241227	182400	237882080	2990	2990	2990	2990	0
139	20241227	182300	237882080	2990	2990	2990	2990	0
140	20241227	182200	237882080	2990	2990	2990	2990	0
141	20241227	182100	237882080	2990	2990	2990	2990	0
142	20241227	182000	237882080	2990	2990	2990	2990	0
143	20241227	181900	237882080	2990	2990	2990	2990	0
144	20241227	181800	237882080	2990	2990	2990	2990	0
145	20241227	181700	237882080	2990	2990	2990	2990	0
146	20241227	181600	237882080	2990	2990	2990	2990	0
147	20241227	181500	237882080	2990	2990	2990	2990	0
148	20241227	181400	237882080	2990	2990	2990	2990	0
149	20241227	181300	237882080	2990	2990	2990	2990	0
150	20241227	181200	237882080	2990	2990	2990	2990	0
151	20241227	181100	237882080	2990	2990	2990	2990	0
152	20241227	181000	237882080	2990	2990	2990	2990	4335
153	20241227	180900	237882080	2990	2990	2990	2990	0
154	20241227	180800	237882080	2990	2990	2990	2990	0
155	20241227	180700	237882080	2990	2990	2990	2990	0
156	20241227	180600	237882080	2990	2990	2990	2990	0
157	20241227	180500	237882080	2990	2990	2990	2990	0
158	20241227	180400	237882080	2990	2990	2990	2990	0
159	20241227	180300	237882080	2990	2990	2990	2990	0
160	20241227	180200	237882080	2990	2990	2990	2990	0
161	20241227	180100	237882080	2990	2990	2990	2990	0
162	20241227	180000	237882080	2990	2990	2990	2990	0
163	20241227	175900	237882080	2990	2990	2990	2990	0
164	20241227	175800	237882080	2990	2990	2990	2990	0
165	20241227	175700	237882080	2990	2990	2990	2990	0
166	20241227	175600	237882080	2990	2990	2990	2990	0
167	20241227	175500	237882080	2990	2990	2990	2990	0
168	20241227	175400	237882080	2990	2990	2990	2990	0
169	20241227	175300	237882080	2990	2990	2990	2990	0
170	20241227	175200	237882080	2990	2990	2990	2990	0
171	20241227	175100	237882080	2990	2990	2990	2990	0
172	20241227	175000	237882080	2990	2990	2990	2990	0
173	20241227	174900	237882080	2990	2990	2990	2990	0
174	20241227	174800	237882080	2990	2990	2990	2990	0
175	20241227	174700	237882080	2990	2990	2990	2990	0
176	20241227	174600	237882080	2990	2990	2990	2990	0
177	20241227	174500	237882080	2990	2990	2990	2990	0
178	20241227	174400	237882080	2990	2990	2990	2990	0
179	20241227	174300	237882080	2990	2990	2990	2990	0
180	20241227	174200	237882080	2990	2990	2990	2990	0
181	20241227	174100	237882080	2990	2990	2990	2990	0
182	20241227	174000	237882080	2990	2990	2990	2990	4335
183	20241227	173900	237882080	2990	2990	2990	2990	0
184	20241227	173800	237882080	2990	2990	2990	2990	0
185	20241227	173700	237882080	2990	2990	2990	2990	0
186	20241227	173600	237882080	2990	2990	2990	2990	0
187	20241227	173500	237882080	2990	2990	2990	2990	0
188	20241227	173400	237882080	2990	2990	2990	2990	0
189	20241227	173300	237882080	2990	2990	2990	2990	0
190	20241227	173200	237882080	2990	2990	2990	2990	0
191	20241227	173100	237882080	2990	2990	2990	2990	0
192	20241227	173000	237882080	2990	2990	2990	2990	0
193	20241227	172900	237882080	2990	2990	2990	2990	0
194	20241227	172800	237882080	2990	2990	2990	2990	0
195	20241227	172700	237882080	2990	2990	2990	2990	0
196	20241227	172600	237882080	2990	2990	2990	2990	0
197	20241227	172500	237882080	2990	2990	2990	2990	0
198	20241227	172400	237882080	2990	2990	2990	2990	0
199	20241227	172300	237882080	2990	2990	2990	2990	0
200	20241227	172200	237882080	2990	2990	2990	2990	0
201	20241227	172100	237882080	2990	2990	2990	2990	0
202	20241227	172000	237882080	2990	2990	2990	2990	0
203	20241227	171900	237882080	2990	2990	2990	2990	0
204	20241227	171800	237882080	2990	2990	2990	2990	0
205	20241227	171700	237882080	2990	2990	2990	2990	0
206	20241227	171600	237882080	2990	2990	2990	2990	0
207	20241227	171500	237882080	2990	2990	2990	2990	0
208	20241227	171400	237882080	2990	2990	2990	2990	0
209	20241227	171300	237882080	2990	2990	2990	2990	0
210	20241227	171200	237882080	2990	2990	2990	2990	0
211	20241227	171100	237882080	2990	2990	2990	2990	0
212	20241227	171000	237882080	2990	2990	2990	2990	4335
213	20241227	170900	237882080	2990	2990	2990	2990	0
214	20241227	170800	237882080	2990	2990	2990	2990	0
215	20241227	170700	237882080	2990	2990	2990	2990	0
216	20241227	170600	237882080	2990	2990	2990	2990	0
217	20241227	170500	237882080	2990	2990	2990	2990	0
218	20241227	170400	237882080	2990	2990	2990	2990	0
219	20241227	170300	237882080	2990	2990	2990	2990	0
220	20241227	170200	237882080	2990	2990	2990	2990	0
221	20241227	170100	237882080	2990	2990	2990	2990	0
222	20241227	170000	237882080	2990	2990	2990	2990	0
223	20241227	165900	237882080	2990	2990	2990	2990	0
224	20241227	165800	237882080	2990	2990	2990	2990	0
225	20241227	165700	237882080	2990	2990	2990	2990	0
226	20241227	165600	237882080	2990	2990	2990	2990	0
227	20241227	165500	237882080	2990	2990	2990	2990	0
228	20241227	165400	237882080	2990	2990	2990	2990	0
229	20241227	165300	237882080	2990	2990	2990	2990	0
230	20241227	165200	237882080	2990	2990	2990	2990	0
231	20241227	165100	237882080	2990	2990	2990	2990	0
232	20241227	165000	237882080	2990	2990	2990	2990	0
233	20241227	164900	237882080	2990	2990	2990	2990	0
234	20241227	164800	237882080	2990	2990	2990	2990	0
235	20241227	164700	237882080	2990	2990	2990	2990	0
236	20241227	164600	237882080	2990	2990	2990	2990	0
237	20241227	164500	237882080	2990	2990	2990	2990	0
238	20241227	164400	237882080	2990	2990	2990	2990	0
239	20241227	164300	237882080	2990	2990	2990	2990	0
240	20241227	164200	237882080	2990	2990	2990	2990	0
241	20241227	164100	237882080	2990	2990	2990	2990	0
242	20241227	164000	237882080	2990	2990	2990	2990	4335
243	20241227	163900	237882080	2990	2990	2990	2990	0
244	20241227	163800	237882080	2990	2990	2990	2990	0
245	20241227	163700	237882080	2990	2990	2990	2990	0
246	20241227	163600	237882080	2990	2990	2990	2990	0
247	20241227	163500	237882080	2990	2990	2990	2990	0
248	20241227	163400	237882080	2990	2990	2990	2990	0
249	20241227	163300	237882080	2990	2990	2990	2990	0
250	20241227	163200	237882080	2990	2990	2990	2990	0
251	20241227	163100	237882080	2990	2990	2990	2990	0
252	20241227	163000	237882080	2990	2990	2990	2990	0
253	20241227	162900	237882080	2990	2990	2990	2990	0
254	20241227	162800	237882080	2990	2990	2990	2990	0
255	20241227	162700	237882080	2990	2990	2990	2990	0
256	20241227	162600	237882080	2990	2990	2990	2990	0
257	20241227	162500	237882080	2990	2990	2990	2990	0
258	20241227	162400	237882080	2990	2990	2990	2990	0
259	20241227	162300	237882080	2990	2990	2990	2990	0
260	20241227	162200	237882080	2990	2990	2990	2990	0
261	20241227	162100	237882080	2990	2990	2990	2990	0
262	20241227	162000	237882080	2990	2990	2990	2990	0
263	20241227	161900	237882080	2990	2990	2990	2990	0
264	20241227	161800	237882080	2990	2990	2990	2990	0
265	20241227	161700	237882080	2990	2990	2990	2990	0
266	20241227	161600	237882080	2990	2990	2990	2990	0
267	20241227	161500	237882080	2990	2990	2990	2990	0
268	20241227	161400	237882080	2990	2990	2990	2990	0
269	20241227	161300	237882080	2990	2990	2990	2990	0
270	20241227	161200	237882080	2990	2990	2990	2990	0
271	20241227	161100	237882080	2990	2990	2990	2990	0
272	20241227	161000	237882080	2990	2990	2990	2990	4335
273	20241227	160900	237882080	2990	2990	2990	2990	0
274	20241227	160800	237882080	2990	2990	2990	2990	0
275	20241227	160700	237882080	2990	2990	2990	2990	0
276	20241227	160600	237882080	2990	2990	2990	2990	0
277	20241227	160500	237882080	2990	2990	2990	2990	0
278	20241227	160400	237882080	2990	2990	2990	2990	0
279	20241227	160300	237882080	2990	2990	2990	2990	0
280	20241227	160200	237882080	2990	2990	2990	2990	0
281	20241227	160100	237882080	2990	2990	2990	2990	0
282	20241227	160000	237882080	2990	2990	2990	2990	0
283	20241227	155900	237882080	2990	2990	2990	2990	0
284	20241227	155800	237882080	2990	2990	2990	2990	0
285	20241227	155700	237882080	2990	2990	2990	2990	0
286	20241227	155600	237882080	2990	2990	2990	2990	0
287	20241227	155500	237882080	2990	2990	2990	2990	0
288	20241227	155400	237882080	2990	2990	2990	2990	0
289	20241227	155300	237882080	2990	2990	2990	2990	0
290	20241227	155200	237882080	2990	2990	2990	2990	0
291	20241227	155100	237882080	2990	2990	2990	2990	0
292	20241227	155000	237882080	2990	2990	2990	2990	0
293	20241227	154900	237882080	2990	2990	2990	2990	0
294	20241227	154800	237882080	2990	2990	2990	2990	0
295	20241227	154700	237882080	2990	2990	2990	2990	0
296	20241227	154600	237882080	2990	2990	2990	2990	0
297	20241227	154500	237882080	2990	2990	2990	2990	0
298	20241227	154400	237882080	2990	2990	2990	2990	0
299	20241227	154300	237882080	2990	2990	2990	2990	0
300	20241227	154200	237882080	2990	2990	2990	2990	0
301	20241227	154100	237882080	2990	2990	2990	2990	0
302	20241227	154000	237882080	2990	2990	2990	2990	4335
303	20241227	153900	237882080	2990	2990	2990	2990	0
304	20241227	153800	237882080	2990	2990	2990	2990	0
305	20241227	153700	237882080	2990	2990	2990	2990	0
306	20241227	153600	237882080	2990	2990	2990	2990	0
307	20241227	153500	237882080	2990	2990	2990	2990	0
308	20241227	153400	237882080	2990	2990	2990	2990	0
309	20241227	153300	237882080	2990	2990	2990	2990	0
310	20241227	153200	237882080	2990	2990	2990	2990	0
311	20241227	153100	237882080	2990	2990	2990	2990	0
312	20241227	153000	237882080	2990	2990	2990	2990	4335
313	20241227	152900	224920430	3015	3015	3015	3015	0
314	20241227	152800	224920430	3015	3015	3015	3015	0
315	20241227	152700	224920430	3015	3015	3015	3015	0
316	20241227	152600	224920430	3015	3015	3015	3015	0
317	20241227	152500	224920430	3015	3015	3015	3015	0
318	20241227	152400	224920430	3015	3015	3015	3015	0
319	20241227	152300	224920430	3015	3015	3015	3015	0
320	20241227	152200	224920430	3015	3015	3015	3015	0
321	20241227	152100	224920430	3015	3015	3015	3015	0
322	20241227	152000	224920430	3015	3015	3015	3015	0
323	20241227	151900	224920430	3015	3020	3020	2995	88
324	20241227	151800	224656800	3020	3000	3020	2995	60
325	20241227	151700	224476935	3020	3025	3025	2995	1678
326	20241227	151600	219440970	3005	3005	3005	3005	0
327	20241227	151500	219440970	3005	3030	3030	3005	4
328	20241227	151400	219428875	3030	3030	3030	3030	0
329	20241227	151300	219428875	3030	3030	3030	3030	0
330	20241227	151200	219428875	3030	3030	3030	3030	1000
331	20241227	151100	216398875	3030	3030	3030	3030	0
332	20241227	151000	216398875	3030	3030	3030	3030	0
333	20241227	150900	216398875	3030	3030	3030	3030	0
334	20241227	150800	216398875	3030	3030	3030	3030	0
335	20241227	150700	216398875	3030	3030	3030	3030	0
336	20241227	150600	216398875	3030	3030	3030	3030	25
337	20241227	150500	216323125	3030	3030	3030	3030	0
338	20241227	150400	216323125	3030	3030	3030	3030	0
339	20241227	150300	216323125	3030	3020	3030	3020	70
340	20241227	150200	216111715	3020	3020	3020	3020	20
341	20241227	150100	216051315	3020	3010	3020	3010	101
342	20241227	150000	215746305	3010	3010	3010	3010	0
343	20241227	145900	215746305	3010	3010	3010	3010	9
344	20241227	145800	215719215	3010	3010	3010	3010	12
345	20241227	145700	215683095	3020	3010	3020	3010	23
346	20241227	145600	215613855	3015	3020	3020	3015	102
347	20241227	145500	215306275	3015	3015	3015	3015	0
348	20241227	145400	215306275	3015	3020	3020	3015	57
349	20241227	145300	215134410	3020	3020	3020	3020	173
350	20241227	145200	214611950	3025	3015	3025	3010	591
351	20241227	145100	212828790	3015	2990	3015	2990	1404
352	20241227	145000	208607645	3015	3015	3015	3015	2
353	20241227	144900	208601615	2990	2990	2990	2990	10
354	20241227	144800	208571715	3015	3000	3015	2985	2062
355	20241227	144700	202398605	3000	3000	3000	3000	47
356	20241227	144600	202257605	3000	3000	3000	3000	0
357	20241227	144500	202257605	3000	3000	3010	3000	939
358	20241227	144400	199440555	3025	3005	3025	3005	31
359	20241227	144300	199347065	3020	3025	3025	3010	543
360	20241227	144200	197707250	3000	3020	3020	3000	382
361	20241227	144100	196553690	3020	3005	3020	3000	3003
362	20241227	144000	187543650	3030	3030	3030	3030	0
363	20241227	143900	187543650	3030	3030	3030	3030	0
364	20241227	143800	187543650	3030	3030	3030	3030	0
365	20241227	143700	187543650	3030	3015	3030	3005	121
366	20241227	143600	187178700	3030	3030	3030	3030	0
367	20241227	143500	187178700	3030	3000	3030	3000	23
368	20241227	143400	187109190	3020	3020	3025	3000	428
369	20241227	143300	185816775	3020	3020	3020	3020	0
370	20241227	143200	185816775	3020	3005	3020	3000	804
371	20241227	143100	183404445	3020	3020	3020	3020	10
372	20241227	143000	183374245	3000	3005	3005	3000	695
373	20241227	142900	181288805	3030	3030	3030	3030	0
374	20241227	142800	181288805	3030	3030	3030	3030	0
375	20241227	142700	181288805	3030	3030	3030	3030	0
376	20241227	142600	181288805	3030	3030	3030	3030	50
377	20241227	142500	181137305	3030	3030	3030	3030	0
378	20241227	142400	181137305	3030	3030	3030	3030	0
379	20241227	142300	181137305	3030	3030	3030	3030	0
380	20241227	142200	181137305	3030	3030	3030	3030	0
381	20241227	142100	181137305	3030	3030	3030	3030	0
382	20241227	142000	181137305	3030	3030	3030	3030	0
383	20241227	141900	181137305	3030	3030	3030	3030	0
384	20241227	141800	181137305	3030	3030	3030	3030	0
385	20241227	141700	181137305	3030	3030	3030	3030	0
386	20241227	141600	181137305	3030	3030	3030	3030	40
387	20241227	141500	181016105	3030	3025	3030	3025	61
388	20241227	141400	180831520	3000	3000	3030	3000	207
389	20241227	141300	180208100	3020	3005	3020	3000	1573
390	20241227	141200	175487155	3030	3030	3030	3030	0
391	20241227	141100	175487155	3030	3030	3030	3030	0
392	20241227	141000	175487155	3030	3030	3030	3030	0
393	20241227	140900	175487155	3030	3030	3030	3030	0
394	20241227	140800	175487155	3030	3030	3030	3030	0
395	20241227	140700	175487155	3030	3030	3030	3030	0
396	20241227	140600	175487155	3030	3030	3030	3030	0
397	20241227	140500	175487155	3030	3030	3030	3030	0
398	20241227	140400	175487155	3030	3030	3030	3030	0
399	20241227	140300	175487155	3030	3030	3030	3030	1
400	20241227	140200	175484125	3025	3020	3025	3020	106
401	20241227	140100	175163710	3020	3020	3020	3020	1
402	20241227	140000	175160690	3000	3005	3005	3000	2000
403	20241227	135900	169159650	3030	3030	3030	3030	0
404	20241227	135800	169159650	3030	3030	3030	3030	0
405	20241227	135700	169159650	3030	3030	3030	3030	0
406	20241227	135600	169159650	3030	3030	3030	3030	0
407	20241227	135500	169159650	3030	3030	3030	3030	0
408	20241227	135400	169159650	3030	3030	3030	3030	0
409	20241227	135300	169159650	3030	3030	3030	3030	0
410	20241227	135200	169159650	3030	3030	3030	3030	0
411	20241227	135100	169159650	3030	3030	3030	3030	0
412	20241227	135000	169159650	3030	3030	3030	3030	0
413	20241227	134900	169159650	3030	3030	3030	3030	0
414	20241227	134800	169159650	3030	3030	3030	3030	0
415	20241227	134700	169159650	3030	3030	3030	3030	0
416	20241227	134600	169159650	3030	3030	3030	3030	0
417	20241227	134500	169159650	3030	3030	3030	3030	0
418	20241227	134400	169159650	3030	3020	3030	3020	104
419	20241227	134300	168845560	3020	3020	3020	3020	53
420	20241227	134200	168685500	3020	3020	3020	3020	0
421	20241227	134100	168685500	3020	3020	3020	3020	0
422	20241227	134000	168685500	3020	3015	3020	3015	46
423	20241227	133900	168546805	3015	3010	3020	3000	56
424	20241227	133800	168378680	3030	3030	3030	3030	0
425	20241227	133700	168378680	3030	3030	3030	3030	0
426	20241227	133600	168378680	3030	3005	3030	3000	1001
427	20241227	133500	165374620	3035	3035	3035	3035	0
428	20241227	133400	165374620	3035	3035	3035	3035	0
429	20241227	133300	165374620	3035	3035	3035	3035	0
430	20241227	133200	165374620	3035	3035	3035	3035	0
431	20241227	133100	165374620	3035	3035	3035	3035	0
432	20241227	133000	165374620	3035	3035	3035	3035	2
433	20241227	132900	165368550	3035	3035	3035	3035	0
434	20241227	132800	165368550	3035	3035	3035	3035	0
435	20241227	132700	165368550	3035	3035	3035	3035	0
436	20241227	132600	165368550	3035	3035	3035	3035	3
437	20241227	132500	165359445	3030	3030	3030	3030	30
438	20241227	132400	165268545	3035	3035	3035	3035	0
439	20241227	132300	165268545	3035	3010	3035	3010	12
440	20241227	132200	165232375	3035	3025	3035	3025	202
441	20241227	132100	164621305	3025	3025	3025	3025	100
442	20241227	132000	164318805	3025	3025	3025	3025	0
443	20241227	131900	164318805	3025	3025	3025	3025	0
444	20241227	131800	164318805	3025	3025	3025	3025	1
445	20241227	131700	164315780	3020	3010	3025	3010	41
446	20241227	131600	164192055	3025	2990	3025	2990	150
447	20241227	131500	163740485	3000	3000	3000	3000	0
448	20241227	131400	163740485	3000	3000	3000	3000	0
449	20241227	131300	163740485	3000	3020	3020	3000	28
450	20241227	131200	163656125	2990	2995	2995	2990	2386
451	20241227	131100	156515240	3005	3005	3005	3005	0
452	20241227	131000	156515240	3005	3005	3005	3005	0
453	20241227	130900	156515240	3005	2995	3005	2995	6746
454	20241227	130800	136285950	3000	3000	3000	3000	2
455	20241227	130700	136279950	3000	3010	3010	3000	88
456	20241227	130600	136015450	3020	3020	3020	3020	0
457	20241227	130500	136015450	3020	3000	3020	2995	752
458	20241227	130400	133761180	3025	3025	3025	3025	0
459	20241227	130300	133761180	3025	3025	3025	3025	0
460	20241227	130200	133761180	3025	3025	3025	3025	0
461	20241227	130100	133761180	3025	3025	3025	3025	0
462	20241227	130000	133761180	3025	3025	3025	3025	0
463	20241227	125900	133761180	3025	3025	3025	3025	6
464	20241227	125800	133743030	3025	3000	3025	3000	3
465	20241227	125700	133733985	3025	3025	3025	3025	0
466	20241227	125600	133733985	3025	3025	3025	3025	0
467	20241227	125500	133733985	3025	3025	3025	3025	0
468	20241227	125400	133733985	3025	3025	3025	3025	18
469	20241227	125300	133679535	3025	3025	3025	3025	0
470	20241227	125200	133679535	3025	3025	3025	3025	0
471	20241227	125100	133679535	3025	3025	3025	3025	0
472	20241227	125000	133679535	3025	3025	3025	3025	0
473	20241227	124900	133679535	3025	3025	3025	3025	0
474	20241227	124800	133679535	3025	3025	3025	3025	0
475	20241227	124700	133679535	3025	3025	3025	3025	100
476	20241227	124600	133377035	3025	3025	3025	3025	854
477	20241227	124500	130793685	3025	3025	3025	3025	0
478	20241227	124400	130793685	3025	3020	3025	3020	52
479	20241227	124300	130636635	3000	3005	3005	3000	1761
480	20241227	124200	125353075	3005	3005	3005	3005	0
481	20241227	124100	125353075	3005	3005	3005	3005	0
482	20241227	124000	125353075	3005	3025	3025	3005	31
483	20241227	123900	125259900	3025	3025	3025	3025	0
484	20241227	123800	125259900	3025	3025	3025	3025	0
485	20241227	123700	125259900	3025	3020	3025	3020	30
486	20241227	123600	125169290	3020	3020	3020	3020	10
487	20241227	123500	125139090	3000	3000	3000	3000	0
488	20241227	123400	125139090	3000	3000	3000	3000	880
489	20241227	123300	122499090	3025	3025	3025	3025	0
490	20241227	123200	122499090	3025	3000	3025	3000	2960
491	20241227	123100	113619040	3025	3025	3025	3025	0
492	20241227	123000	113619040	3025	3025	3025	3025	0
493	20241227	122900	113619040	3025	3025	3025	3025	0
494	20241227	122800	113619040	3025	3025	3025	3025	0
495	20241227	122700	113619040	3025	3025	3025	3025	0
496	20241227	122600	113619040	3025	3025	3025	3025	0
497	20241227	122500	113619040	3025	3025	3025	3025	2
498	20241227	122400	113612990	3000	3000	3000	3000	0
499	20241227	122300	113612990	3000	3000	3025	3000	30
500	20241227	122200	113522940	3000	3000	3000	3000	0
501	20241227	122100	113522940	3000	3000	3000	3000	2000
502	20241227	122000	107522940	3000	3025	3025	3000	410
503	20241227	121900	106292690	3000	3000	3000	3000	487
504	20241227	121800	104831690	3025	3025	3025	3025	1
505	20241227	121700	104828665	3010	3010	3010	3010	0
506	20241227	121600	104828665	3010	3010	3010	3010	10
507	20241227	121500	104798565	3005	3005	3005	3005	15
508	20241227	121400	104753490	3025	3025	3025	3025	1
509	20241227	121300	104750465	3030	3030	3030	3030	0
510	20241227	121200	104750465	3030	3030	3030	3030	0
511	20241227	121100	104750465	3030	3030	3030	3030	1
512	20241227	121000	104747435	3035	3035	3035	3035	0
513	20241227	120900	104747435	3035	3035	3035	3035	0
514	20241227	120800	104747435	3035	3000	3035	2990	2562
515	20241227	120700	97058770	2995	3020	3020	2995	5281
516	20241227	120600	81221650	3005	3010	3010	3005	1784
517	20241227	120500	75859685	3040	3040	3040	3040	0
518	20241227	120400	75859685	3040	3010	3040	3010	398
519	20241227	120300	74660400	3015	3015	3015	3015	51
520	20241227	120200	74506635	3040	3040	3040	3040	0
521	20241227	120100	74506635	3040	3040	3040	3040	0
522	20241227	120000	74506635	3040	3040	3040	3040	1
523	20241227	115900	74503595	3040	3040	3040	3040	2
524	20241227	115800	74497515	3020	3025	3025	3020	261
525	20241227	115700	73709240	3040	3040	3040	3040	0
526	20241227	115600	73709240	3040	3010	3040	3010	89
527	20241227	115500	73440160	3015	3015	3015	3015	6
528	20241227	115400	73422070	3040	3040	3040	3040	0
529	20241227	115300	73422070	3040	3040	3040	3040	0
530	20241227	115200	73422070	3040	3040	3040	3040	0
531	20241227	115100	73422070	3040	3040	3040	3040	0
532	20241227	115000	73422070	3040	3040	3040	3040	0
533	20241227	114900	73422070	3040	3040	3040	3040	0
534	20241227	114800	73422070	3040	3040	3040	3040	1
535	20241227	114700	73419030	3040	3040	3040	3040	121
536	20241227	114600	73051190	3040	3035	3040	3035	1002
537	20241227	114500	70010115	3035	3035	3035	3035	2
538	20241227	114400	70004045	3015	3015	3015	3015	0
539	20241227	114300	70004045	3015	3020	3020	3015	150
540	20241227	114200	69551120	3035	3035	3035	3035	101
541	20241227	114100	69244585	3020	3020	3020	3020	0
542	20241227	114000	69244585	3020	3020	3020	3020	0
543	20241227	113900	69244585	3020	3020	3020	3020	0
544	20241227	113800	69244585	3020	3020	3020	3020	0
545	20241227	113700	69244585	3020	3020	3020	3020	14
546	20241227	113600	69202305	3020	3020	3020	3020	75
547	20241227	113500	68975805	3010	3010	3010	3010	0
548	20241227	113400	68975805	3010	3010	3010	3000	65
549	20241227	113300	68780575	3010	3010	3010	3010	43
550	20241227	113200	68651145	3000	3005	3005	3000	3700
551	20241227	113100	57548300	3005	3010	3010	3005	195
552	20241227	113000	56962300	3005	3030	3030	3005	4954
553	20241227	112900	42042850	3030	3040	3040	3020	2512
554	20241227	112800	34442190	3060	3060	3060	3060	132
555	20241227	112700	34038270	3070	3070	3070	3070	0
556	20241227	112600	34038270	3070	3070	3070	3070	0
557	20241227	112500	34038270	3070	3070	3070	3070	0
558	20241227	112400	34038270	3070	3070	3070	3070	30
559	20241227	112300	33946170	3085	3085	3085	3085	0
560	20241227	112200	33946170	3085	3085	3085	3085	0
561	20241227	112100	33946170	3085	3085	3085	3085	0
562	20241227	112000	33946170	3085	3085	3085	3085	0
563	20241227	111900	33946170	3085	3085	3085	3085	0
564	20241227	111800	33946170	3085	3085	3085	3085	0
565	20241227	111700	33946170	3085	3085	3085	3085	0
566	20241227	111600	33946170	3085	3050	3085	3045	258
567	20241227	111500	33160510	3085	3085	3085	3085	0
568	20241227	111400	33160510	3085	3085	3085	3085	1
569	20241227	111300	33157425	3050	3090	3090	3050	718
570	20241227	111200	30960015	3090	3090	3090	3090	0
571	20241227	111100	30960015	3090	3090	3090	3090	0
572	20241227	111000	30960015	3090	3090	3090	3090	0
573	20241227	110900	30960015	3090	3090	3090	3090	0
574	20241227	110800	30960015	3090	3090	3090	3090	0
575	20241227	110700	30960015	3090	3090	3090	3090	0
576	20241227	110600	30960015	3090	3090	3090	3090	0
577	20241227	110500	30960015	3090	3090	3090	3090	0
578	20241227	110400	30960015	3090	3090	3090	3090	0
579	20241227	110300	30960015	3090	3090	3090	3090	0
580	20241227	110200	30960015	3090	3090	3090	3090	0
581	20241227	110100	30960015	3090	3090	3090	3090	0
582	20241227	110000	30960015	3090	3090	3090	3090	0
583	20241227	105900	30960015	3090	3090	3090	3090	0
584	20241227	105800	30960015	3090	3090	3090	3090	0
585	20241227	105700	30960015	3090	3090	3090	3090	0
586	20241227	105600	30960015	3090	3090	3090	3090	0
587	20241227	105500	30960015	3090	3090	3090	3090	0
588	20241227	105400	30960015	3090	3090	3090	3090	0
589	20241227	105300	30960015	3090	3090	3090	3090	0
590	20241227	105200	30960015	3090	3090	3090	3090	0
591	20241227	105100	30960015	3090	3090	3090	3090	0
592	20241227	105000	30960015	3090	3090	3090	3090	0
593	20241227	104900	30960015	3090	3090	3090	3090	0
594	20241227	104800	30960015	3090	3090	3090	3090	0
595	20241227	104700	30960015	3090	3090	3090	3090	0
596	20241227	104600	30960015	3090	3090	3090	3090	0
597	20241227	104500	30960015	3090	3090	3090	3090	0
598	20241227	104400	30960015	3090	3070	3090	3070	120
599	20241227	104300	30590730	3070	3070	3070	3070	0
600	20241227	104200	30590730	3070	3085	3085	3050	505
601	20241227	104100	29050025	3050	3090	3090	3050	4118
602	20241227	104000	16420980	3090	3090	3090	3090	0
603	20241227	103900	16420980	3090	3090	3090	3090	0
604	20241227	103800	16420980	3090	3090	3090	3090	0
605	20241227	103700	16420980	3090	3070	3090	3070	9
606	20241227	103600	16393230	3090	3080	3090	3080	3
607	20241227	103500	16383975	3090	3090	3090	3090	0
608	20241227	103400	16383975	3090	3090	3090	3090	0
609	20241227	103300	16383975	3090	3070	3090	3070	202
610	20241227	103200	15761795	3090	3090	3090	3090	0
611	20241227	103100	15761795	3090	3090	3090	3090	0
612	20241227	103000	15761795	3090	3090	3090	3090	0
613	20241227	102900	15761795	3090	3090	3090	3090	0
614	20241227	102800	15761795	3090	3090	3090	3090	0
615	20241227	102700	15761795	3090	3090	3090	3090	0
616	20241227	102600	15761795	3090	3090	3090	3090	0
617	20241227	102500	15761795	3090	3090	3090	3090	1
618	20241227	102400	15758705	3065	3065	3065	3065	55
619	20241227	102300	15590130	3090	3090	3090	3070	217
620	20241227	102200	14919920	3090	3090	3090	3090	0
621	20241227	102100	14919920	3090	3090	3090	3090	0
622	20241227	102000	14919920	3090	3090	3090	3090	0
623	20241227	101900	14919920	3090	3090	3090	3090	0
624	20241227	101800	14919920	3090	3090	3090	3090	0
625	20241227	101700	14919920	3090	3090	3090	3090	0
626	20241227	101600	14919920	3090	3090	3090	3090	0
627	20241227	101500	14919920	3090	3090	3090	3090	0
628	20241227	101400	14919920	3090	3090	3090	3090	0
629	20241227	101300	14919920	3090	3090	3090	3090	0
630	20241227	101200	14919920	3090	3090	3090	3090	0
631	20241227	101100	14919920	3090	3090	3090	3090	1
632	20241227	101000	14916830	3070	3075	3075	3070	96
633	20241227	100900	14621855	3090	3090	3090	3090	0
634	20241227	100800	14621855	3090	3090	3090	3090	0
635	20241227	100700	14621855	3090	3090	3090	3090	0
636	20241227	100600	14621855	3090	3090	3090	3090	1
637	20241227	100500	14618765	3070	3070	3070	3070	1
638	20241227	100400	14615695	3070	3070	3070	3070	5
639	20241227	100300	14600345	3085	3065	3085	3065	8
640	20241227	100200	14575705	3065	3065	3065	3065	2
641	20241227	100100	14569575	3100	3100	3100	3100	0
642	20241227	100000	14569575	3100	3100	3100	3100	0
643	20241227	095900	14569575	3100	3100	3100	3100	1
644	20241227	095800	14566475	3100	3100	3100	3100	0
645	20241227	095700	14566475	3100	3100	3100	3100	0
646	20241227	095600	14566475	3100	3100	3100	3100	0
647	20241227	095500	14566475	3100	3100	3100	3100	0
648	20241227	095400	14566475	3100	3100	3100	3100	0
649	20241227	095300	14566475	3100	3100	3100	3100	0
650	20241227	095200	14566475	3100	3100	3100	3100	0
651	20241227	095100	14566475	3100	3100	3100	3100	0
652	20241227	095000	14566475	3100	3100	3100	3100	0
653	20241227	094900	14566475	3100	3100	3100	3100	0
654	20241227	094800	14566475	3100	3100	3100	3100	0
655	20241227	094700	14566475	3100	3100	3100	3100	12
656	20241227	094600	14529275	3100	3100	3100	3100	0
657	20241227	094500	14529275	3100	3100	3100	3100	1016
658	20241227	094400	11379675	3100	3100	3100	3100	0
659	20241227	094300	11379675	3100	3100	3100	3100	420
660	20241227	094200	10077675	3100	3095	3100	3095	100
661	20241227	094100	9768115	3090	3090	3090	3090	237
662	20241227	094000	9035785	3095	3095	3095	3095	0
663	20241227	093900	9035785	3095	3095	3095	3095	118
664	20241227	093800	8670575	3050	3060	3060	3050	383
665	20241227	093700	7501900	3060	3060	3060	3060	37
666	20241227	093600	7388680	3065	3065	3065	3065	81
667	20241227	093500	7140415	3110	3110	3110	3110	0
668	20241227	093400	7140415	3110	3110	3110	3110	0
669	20241227	093300	7140415	3110	3110	3110	3110	0
670	20241227	093200	7140415	3110	3110	3110	3110	0
671	20241227	093100	7140415	3110	3070	3110	3070	458
672	20241227	093000	5734315	3105	3105	3105	3105	1
673	20241227	092900	5731210	3090	3070	3100	3070	110
674	20241227	092800	5393360	3120	3120	3120	3120	0
675	20241227	092700	5393360	3120	3120	3120	3120	0
676	20241227	092600	5393360	3120	3120	3120	3120	1
677	20241227	092500	5390240	3120	3085	3120	3080	321
678	20241227	092400	4400065	3125	3095	3125	3085	175
679	20241227	092300	3856085	3130	3130	3130	3130	0
680	20241227	092200	3856085	3130	3130	3130	3130	0
681	20241227	092100	3856085	3130	3130	3130	3130	0
682	20241227	092000	3856085	3130	3130	3130	3130	0
683	20241227	091900	3856085	3130	3130	3130	3130	0
684	20241227	091800	3856085	3130	3130	3130	3130	0
685	20241227	091700	3856085	3130	3130	3130	3130	9
686	20241227	091600	3827915	3130	3130	3130	3130	0
687	20241227	091500	3827915	3130	3130	3130	3130	0
688	20241227	091400	3827915	3130	3130	3130	3130	1
689	20241227	091300	3824785	3130	3130	3130	3130	86
690	20241227	091200	3555605	3130	3130	3130	3130	11
691	20241227	091100	3521175	3140	3140	3140	3140	0
692	20241227	091000	3521175	3140	3140	3140	3140	0
693	20241227	090900	3521175	3140	3140	3140	3140	0
694	20241227	090800	3521175	3140	3140	3140	3140	0
695	20241227	090700	3521175	3140	3140	3140	3140	0
696	20241227	090600	3521175	3140	3140	3140	3140	0
697	20241227	090500	3521175	3140	3110	3140	3100	163
698	20241227	090400	3014630	3170	3170	3170	3170	0
699	20241227	090300	3014630	3170	3170	3170	3170	10
700	20241227	090200	2982930	3170	3170	3170	3170	0
701	20241227	090100	2982930	3170	3170	3170	3170	0
702	20241227	090000	2982930	3170	3130	3170	3130	952