KissMeData/276040/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	210200	130633165	2950	2950	2950	2950	2057
3	20241227	210100	130633165	2950	2950	2950	2950	0
4	20241227	210000	130633165	2950	2950	2950	2950	0
5	20241227	205900	130633165	2950	2950	2950	2950	0
6	20241227	205800	130633165	2950	2950	2950	2950	0
7	20241227	205700	130633165	2950	2950	2950	2950	0
8	20241227	205600	130633165	2950	2950	2950	2950	0
9	20241227	205500	130633165	2950	2950	2950	2950	0
10	20241227	205400	130633165	2950	2950	2950	2950	0
11	20241227	205300	130633165	2950	2950	2950	2950	0
12	20241227	205200	130633165	2950	2950	2950	2950	0
13	20241227	205100	130633165	2950	2950	2950	2950	0
14	20241227	205000	130633165	2950	2950	2950	2950	0
15	20241227	204900	130633165	2950	2950	2950	2950	0
16	20241227	204800	130633165	2950	2950	2950	2950	0
17	20241227	204700	130633165	2950	2950	2950	2950	0
18	20241227	204600	130633165	2950	2950	2950	2950	0
19	20241227	204500	130633165	2950	2950	2950	2950	0
20	20241227	204400	130633165	2950	2950	2950	2950	0
21	20241227	204300	130633165	2950	2950	2950	2950	0
22	20241227	204200	130633165	2950	2950	2950	2950	0
23	20241227	204100	130633165	2950	2950	2950	2950	0
24	20241227	204000	130633165	2950	2950	2950	2950	0
25	20241227	203900	130633165	2950	2950	2950	2950	0
26	20241227	203800	130633165	2950	2950	2950	2950	0
27	20241227	203700	130633165	2950	2950	2950	2950	0
28	20241227	203600	130633165	2950	2950	2950	2950	0
29	20241227	203500	130633165	2950	2950	2950	2950	0
30	20241227	203400	130633165	2950	2950	2950	2950	0
31	20241227	203300	130633165	2950	2950	2950	2950	0
32	20241227	203200	130633165	2950	2950	2950	2950	2057
33	20241227	203100	130633165	2950	2950	2950	2950	0
34	20241227	203000	130633165	2950	2950	2950	2950	0
35	20241227	202900	130633165	2950	2950	2950	2950	0
36	20241227	202800	130633165	2950	2950	2950	2950	0
37	20241227	202700	130633165	2950	2950	2950	2950	0
38	20241227	202600	130633165	2950	2950	2950	2950	0
39	20241227	202500	130633165	2950	2950	2950	2950	0
40	20241227	202400	130633165	2950	2950	2950	2950	0
41	20241227	202300	130633165	2950	2950	2950	2950	0
42	20241227	202200	130633165	2950	2950	2950	2950	0
43	20241227	202100	130633165	2950	2950	2950	2950	0
44	20241227	202000	130633165	2950	2950	2950	2950	0
45	20241227	201900	130633165	2950	2950	2950	2950	0
46	20241227	201800	130633165	2950	2950	2950	2950	0
47	20241227	201700	130633165	2950	2950	2950	2950	0
48	20241227	201600	130633165	2950	2950	2950	2950	0
49	20241227	201500	130633165	2950	2950	2950	2950	0
50	20241227	201400	130633165	2950	2950	2950	2950	0
51	20241227	201300	130633165	2950	2950	2950	2950	0
52	20241227	201200	130633165	2950	2950	2950	2950	0
53	20241227	201100	130633165	2950	2950	2950	2950	0
54	20241227	201000	130633165	2950	2950	2950	2950	0
55	20241227	200900	130633165	2950	2950	2950	2950	0
56	20241227	200800	130633165	2950	2950	2950	2950	0
57	20241227	200700	130633165	2950	2950	2950	2950	0
58	20241227	200600	130633165	2950	2950	2950	2950	0
59	20241227	200500	130633165	2950	2950	2950	2950	0
60	20241227	200400	130633165	2950	2950	2950	2950	0
61	20241227	200300	130633165	2950	2950	2950	2950	0
62	20241227	200200	130633165	2950	2950	2950	2950	2057
63	20241227	200100	130633165	2950	2950	2950	2950	0
64	20241227	200000	130633165	2950	2950	2950	2950	0
65	20241227	195900	130633165	2950	2950	2950	2950	0
66	20241227	195800	130633165	2950	2950	2950	2950	0
67	20241227	195700	130633165	2950	2950	2950	2950	0
68	20241227	195600	130633165	2950	2950	2950	2950	0
69	20241227	195500	130633165	2950	2950	2950	2950	0
70	20241227	195400	130633165	2950	2950	2950	2950	0
71	20241227	195300	130633165	2950	2950	2950	2950	0
72	20241227	195200	130633165	2950	2950	2950	2950	0
73	20241227	195100	130633165	2950	2950	2950	2950	0
74	20241227	195000	130633165	2950	2950	2950	2950	0
75	20241227	194900	130633165	2950	2950	2950	2950	0
76	20241227	194800	130633165	2950	2950	2950	2950	0
77	20241227	194700	130633165	2950	2950	2950	2950	0
78	20241227	194600	130633165	2950	2950	2950	2950	0
79	20241227	194500	130633165	2950	2950	2950	2950	0
80	20241227	194400	130633165	2950	2950	2950	2950	0
81	20241227	194300	130633165	2950	2950	2950	2950	0
82	20241227	194200	130633165	2950	2950	2950	2950	0
83	20241227	194100	130633165	2950	2950	2950	2950	0
84	20241227	194000	130633165	2950	2950	2950	2950	0
85	20241227	193900	130633165	2950	2950	2950	2950	0
86	20241227	193800	130633165	2950	2950	2950	2950	0
87	20241227	193700	130633165	2950	2950	2950	2950	0
88	20241227	193600	130633165	2950	2950	2950	2950	0
89	20241227	193500	130633165	2950	2950	2950	2950	0
90	20241227	193400	130633165	2950	2950	2950	2950	0
91	20241227	193300	130633165	2950	2950	2950	2950	0
92	20241227	193200	130633165	2950	2950	2950	2950	2057
93	20241227	193100	130633165	2950	2950	2950	2950	0
94	20241227	193000	130633165	2950	2950	2950	2950	0
95	20241227	192900	130633165	2950	2950	2950	2950	0
96	20241227	192800	130633165	2950	2950	2950	2950	0
97	20241227	192700	130633165	2950	2950	2950	2950	0
98	20241227	192600	130633165	2950	2950	2950	2950	0
99	20241227	192500	130633165	2950	2950	2950	2950	0
100	20241227	192400	130633165	2950	2950	2950	2950	0
101	20241227	192300	130633165	2950	2950	2950	2950	0
102	20241227	192200	130633165	2950	2950	2950	2950	0
103	20241227	192100	130633165	2950	2950	2950	2950	0
104	20241227	192000	130633165	2950	2950	2950	2950	0
105	20241227	191900	130633165	2950	2950	2950	2950	0
106	20241227	191800	130633165	2950	2950	2950	2950	0
107	20241227	191700	130633165	2950	2950	2950	2950	0
108	20241227	191600	130633165	2950	2950	2950	2950	0
109	20241227	191500	130633165	2950	2950	2950	2950	0
110	20241227	191400	130633165	2950	2950	2950	2950	0
111	20241227	191300	130633165	2950	2950	2950	2950	0
112	20241227	191200	130633165	2950	2950	2950	2950	0
113	20241227	191100	130633165	2950	2950	2950	2950	0
114	20241227	191000	130633165	2950	2950	2950	2950	0
115	20241227	190900	130633165	2950	2950	2950	2950	0
116	20241227	190800	130633165	2950	2950	2950	2950	0
117	20241227	190700	130633165	2950	2950	2950	2950	0
118	20241227	190600	130633165	2950	2950	2950	2950	0
119	20241227	190500	130633165	2950	2950	2950	2950	0
120	20241227	190400	130633165	2950	2950	2950	2950	0
121	20241227	190300	130633165	2950	2950	2950	2950	0
122	20241227	190200	130633165	2950	2950	2950	2950	2057
123	20241227	190100	130633165	2950	2950	2950	2950	0
124	20241227	190000	130633165	2950	2950	2950	2950	0
125	20241227	185900	130633165	2950	2950	2950	2950	0
126	20241227	185800	130633165	2950	2950	2950	2950	0
127	20241227	185700	130633165	2950	2950	2950	2950	0
128	20241227	185600	130633165	2950	2950	2950	2950	0
129	20241227	185500	130633165	2950	2950	2950	2950	0
130	20241227	185400	130633165	2950	2950	2950	2950	0
131	20241227	185300	130633165	2950	2950	2950	2950	0
132	20241227	185200	130633165	2950	2950	2950	2950	0
133	20241227	185100	130633165	2950	2950	2950	2950	0
134	20241227	185000	130633165	2950	2950	2950	2950	0
135	20241227	184900	130633165	2950	2950	2950	2950	0
136	20241227	184800	130633165	2950	2950	2950	2950	0
137	20241227	184700	130633165	2950	2950	2950	2950	0
138	20241227	184600	130633165	2950	2950	2950	2950	0
139	20241227	184500	130633165	2950	2950	2950	2950	0
140	20241227	184400	130633165	2950	2950	2950	2950	0
141	20241227	184300	130633165	2950	2950	2950	2950	0
142	20241227	184200	130633165	2950	2950	2950	2950	0
143	20241227	184100	130633165	2950	2950	2950	2950	0
144	20241227	184000	130633165	2950	2950	2950	2950	0
145	20241227	183900	130633165	2950	2950	2950	2950	0
146	20241227	183800	130633165	2950	2950	2950	2950	0
147	20241227	183700	130633165	2950	2950	2950	2950	0
148	20241227	183600	130633165	2950	2950	2950	2950	0
149	20241227	183500	130633165	2950	2950	2950	2950	0
150	20241227	183400	130633165	2950	2950	2950	2950	0
151	20241227	183300	130633165	2950	2950	2950	2950	0
152	20241227	183200	130633165	2950	2950	2950	2950	2057
153	20241227	183100	130633165	2950	2950	2950	2950	0
154	20241227	183000	130633165	2950	2950	2950	2950	0
155	20241227	182900	130633165	2950	2950	2950	2950	0
156	20241227	182800	130633165	2950	2950	2950	2950	0
157	20241227	182700	130633165	2950	2950	2950	2950	0
158	20241227	182600	130633165	2950	2950	2950	2950	0
159	20241227	182500	130633165	2950	2950	2950	2950	0
160	20241227	182400	130633165	2950	2950	2950	2950	0
161	20241227	182300	130633165	2950	2950	2950	2950	0
162	20241227	182200	130633165	2950	2950	2950	2950	0
163	20241227	182100	130633165	2950	2950	2950	2950	0
164	20241227	182000	130633165	2950	2950	2950	2950	0
165	20241227	181900	130633165	2950	2950	2950	2950	0
166	20241227	181800	130633165	2950	2950	2950	2950	0
167	20241227	181700	130633165	2950	2950	2950	2950	0
168	20241227	181600	130633165	2950	2950	2950	2950	0
169	20241227	181500	130633165	2950	2950	2950	2950	0
170	20241227	181400	130633165	2950	2950	2950	2950	0
171	20241227	181300	130633165	2950	2950	2950	2950	0
172	20241227	181200	130633165	2950	2950	2950	2950	0
173	20241227	181100	130633165	2950	2950	2950	2950	0
174	20241227	181000	130633165	2950	2950	2950	2950	0
175	20241227	180900	130633165	2950	2950	2950	2950	0
176	20241227	180800	130633165	2950	2950	2950	2950	0
177	20241227	180700	130633165	2950	2950	2950	2950	0
178	20241227	180600	130633165	2950	2950	2950	2950	0
179	20241227	180500	130633165	2950	2950	2950	2950	0
180	20241227	180400	130633165	2950	2950	2950	2950	0
181	20241227	180300	130633165	2950	2950	2950	2950	0
182	20241227	180200	130633165	2950	2950	2950	2950	2057
183	20241227	180100	130633165	2950	2950	2950	2950	0
184	20241227	180000	130633165	2950	2950	2950	2950	0
185	20241227	175900	130633165	2950	2950	2950	2950	0
186	20241227	175800	130633165	2950	2950	2950	2950	0
187	20241227	175700	130633165	2950	2950	2950	2950	0
188	20241227	175600	130633165	2950	2950	2950	2950	0
189	20241227	175500	130633165	2950	2950	2950	2950	0
190	20241227	175400	130633165	2950	2950	2950	2950	0
191	20241227	175300	130633165	2950	2950	2950	2950	0
192	20241227	175200	130633165	2950	2950	2950	2950	0
193	20241227	175100	130633165	2950	2950	2950	2950	0
194	20241227	175000	130633165	2950	2950	2950	2950	0
195	20241227	174900	130633165	2950	2950	2950	2950	0
196	20241227	174800	130633165	2950	2950	2950	2950	0
197	20241227	174700	130633165	2950	2950	2950	2950	0
198	20241227	174600	130633165	2950	2950	2950	2950	0
199	20241227	174500	130633165	2950	2950	2950	2950	0
200	20241227	174400	130633165	2950	2950	2950	2950	0
201	20241227	174300	130633165	2950	2950	2950	2950	0
202	20241227	174200	130633165	2950	2950	2950	2950	0
203	20241227	174100	130633165	2950	2950	2950	2950	0
204	20241227	174000	130633165	2950	2950	2950	2950	0
205	20241227	173900	130633165	2950	2950	2950	2950	0
206	20241227	173800	130633165	2950	2950	2950	2950	0
207	20241227	173700	130633165	2950	2950	2950	2950	0
208	20241227	173600	130633165	2950	2950	2950	2950	0
209	20241227	173500	130633165	2950	2950	2950	2950	0
210	20241227	173400	130633165	2950	2950	2950	2950	0
211	20241227	173300	130633165	2950	2950	2950	2950	0
212	20241227	173200	130633165	2950	2950	2950	2950	2057
213	20241227	173100	130633165	2950	2950	2950	2950	0
214	20241227	173000	130633165	2950	2950	2950	2950	0
215	20241227	172900	130633165	2950	2950	2950	2950	0
216	20241227	172800	130633165	2950	2950	2950	2950	0
217	20241227	172700	130633165	2950	2950	2950	2950	0
218	20241227	172600	130633165	2950	2950	2950	2950	0
219	20241227	172500	130633165	2950	2950	2950	2950	0
220	20241227	172400	130633165	2950	2950	2950	2950	0
221	20241227	172300	130633165	2950	2950	2950	2950	0
222	20241227	172200	130633165	2950	2950	2950	2950	0
223	20241227	172100	130633165	2950	2950	2950	2950	0
224	20241227	172000	130633165	2950	2950	2950	2950	0
225	20241227	171900	130633165	2950	2950	2950	2950	0
226	20241227	171800	130633165	2950	2950	2950	2950	0
227	20241227	171700	130633165	2950	2950	2950	2950	0
228	20241227	171600	130633165	2950	2950	2950	2950	0
229	20241227	171500	130633165	2950	2950	2950	2950	0
230	20241227	171400	130633165	2950	2950	2950	2950	0
231	20241227	171300	130633165	2950	2950	2950	2950	0
232	20241227	171200	130633165	2950	2950	2950	2950	0
233	20241227	171100	130633165	2950	2950	2950	2950	0
234	20241227	171000	130633165	2950	2950	2950	2950	0
235	20241227	170900	130633165	2950	2950	2950	2950	0
236	20241227	170800	130633165	2950	2950	2950	2950	0
237	20241227	170700	130633165	2950	2950	2950	2950	0
238	20241227	170600	130633165	2950	2950	2950	2950	0
239	20241227	170500	130633165	2950	2950	2950	2950	0
240	20241227	170400	130633165	2950	2950	2950	2950	0
241	20241227	170300	130633165	2950	2950	2950	2950	0
242	20241227	170200	130633165	2950	2950	2950	2950	2057
243	20241227	170100	130633165	2950	2950	2950	2950	0
244	20241227	170000	130633165	2950	2950	2950	2950	0
245	20241227	165900	130633165	2950	2950	2950	2950	0
246	20241227	165800	130633165	2950	2950	2950	2950	0
247	20241227	165700	130633165	2950	2950	2950	2950	0
248	20241227	165600	130633165	2950	2950	2950	2950	0
249	20241227	165500	130633165	2950	2950	2950	2950	0
250	20241227	165400	130633165	2950	2950	2950	2950	0
251	20241227	165300	130633165	2950	2950	2950	2950	0
252	20241227	165200	130633165	2950	2950	2950	2950	0
253	20241227	165100	130633165	2950	2950	2950	2950	0
254	20241227	165000	130633165	2950	2950	2950	2950	0
255	20241227	164900	130633165	2950	2950	2950	2950	0
256	20241227	164800	130633165	2950	2950	2950	2950	0
257	20241227	164700	130633165	2950	2950	2950	2950	0
258	20241227	164600	130633165	2950	2950	2950	2950	0
259	20241227	164500	130633165	2950	2950	2950	2950	0
260	20241227	164400	130633165	2950	2950	2950	2950	0
261	20241227	164300	130633165	2950	2950	2950	2950	0
262	20241227	164200	130633165	2950	2950	2950	2950	0
263	20241227	164100	130633165	2950	2950	2950	2950	0
264	20241227	164000	130633165	2950	2950	2950	2950	0
265	20241227	163900	130633165	2950	2950	2950	2950	0
266	20241227	163800	130633165	2950	2950	2950	2950	0
267	20241227	163700	130633165	2950	2950	2950	2950	0
268	20241227	163600	130633165	2950	2950	2950	2950	0
269	20241227	163500	130633165	2950	2950	2950	2950	0
270	20241227	163400	130633165	2950	2950	2950	2950	0
271	20241227	163300	130633165	2950	2950	2950	2950	0
272	20241227	163200	130633165	2950	2950	2950	2950	2057
273	20241227	163100	130633165	2950	2950	2950	2950	0
274	20241227	163000	130633165	2950	2950	2950	2950	0
275	20241227	162900	130633165	2950	2950	2950	2950	0
276	20241227	162800	130633165	2950	2950	2950	2950	0
277	20241227	162700	130633165	2950	2950	2950	2950	0
278	20241227	162600	130633165	2950	2950	2950	2950	0
279	20241227	162500	130633165	2950	2950	2950	2950	0
280	20241227	162400	130633165	2950	2950	2950	2950	0
281	20241227	162300	130633165	2950	2950	2950	2950	0
282	20241227	162200	130633165	2950	2950	2950	2950	0
283	20241227	162100	130633165	2950	2950	2950	2950	0
284	20241227	162000	130633165	2950	2950	2950	2950	0
285	20241227	161900	130633165	2950	2950	2950	2950	0
286	20241227	161800	130633165	2950	2950	2950	2950	0
287	20241227	161700	130633165	2950	2950	2950	2950	0
288	20241227	161600	130633165	2950	2950	2950	2950	0
289	20241227	161500	130633165	2950	2950	2950	2950	0
290	20241227	161400	130633165	2950	2950	2950	2950	0
291	20241227	161300	130633165	2950	2950	2950	2950	0
292	20241227	161200	130633165	2950	2950	2950	2950	0
293	20241227	161100	130633165	2950	2950	2950	2950	0
294	20241227	161000	130633165	2950	2950	2950	2950	0
295	20241227	160900	130633165	2950	2950	2950	2950	0
296	20241227	160800	130633165	2950	2950	2950	2950	0
297	20241227	160700	130633165	2950	2950	2950	2950	0
298	20241227	160600	130633165	2950	2950	2950	2950	0
299	20241227	160500	130633165	2950	2950	2950	2950	0
300	20241227	160400	130633165	2950	2950	2950	2950	0
301	20241227	160300	130633165	2950	2950	2950	2950	0
302	20241227	160200	130633165	2950	2950	2950	2950	2057
303	20241227	160100	130633165	2950	2950	2950	2950	0
304	20241227	160000	130633165	2950	2950	2950	2950	0
305	20241227	155900	130633165	2950	2950	2950	2950	0
306	20241227	155800	130633165	2950	2950	2950	2950	0
307	20241227	155700	130633165	2950	2950	2950	2950	0
308	20241227	155600	130633165	2950	2950	2950	2950	0
309	20241227	155500	130633165	2950	2950	2950	2950	0
310	20241227	155400	130633165	2950	2950	2950	2950	0
311	20241227	155300	130633165	2950	2950	2950	2950	0
312	20241227	155200	130633165	2950	2950	2950	2950	0
313	20241227	155100	130633165	2950	2950	2950	2950	0
314	20241227	155000	130633165	2950	2950	2950	2950	0
315	20241227	154900	130633165	2950	2950	2950	2950	0
316	20241227	154800	130633165	2950	2950	2950	2950	0
317	20241227	154700	130633165	2950	2950	2950	2950	0
318	20241227	154600	130633165	2950	2950	2950	2950	0
319	20241227	154500	130633165	2950	2950	2950	2950	0
320	20241227	154400	130633165	2950	2950	2950	2950	0
321	20241227	154300	130633165	2950	2950	2950	2950	0
322	20241227	154200	130633165	2950	2950	2950	2950	0
323	20241227	154100	130633165	2950	2950	2950	2950	0
324	20241227	154000	130633165	2950	2950	2950	2950	0
325	20241227	153900	130633165	2950	2950	2950	2950	0
326	20241227	153800	130633165	2950	2950	2950	2950	0
327	20241227	153700	130633165	2950	2950	2950	2950	0
328	20241227	153600	130633165	2950	2950	2950	2950	0
329	20241227	153500	130633165	2950	2950	2950	2950	0
330	20241227	153400	130633165	2950	2950	2950	2950	0
331	20241227	153300	130633165	2950	2950	2950	2950	0
332	20241227	153200	130633165	2950	2950	2950	2950	2057
333	20241227	153100	130633165	2950	2950	2950	2950	0
334	20241227	153000	130633165	2950	2950	2950	2950	2057
335	20241227	152900	124565015	2975	2975	2975	2975	0
336	20241227	152800	124565015	2975	2975	2975	2975	0
337	20241227	152700	124565015	2975	2975	2975	2975	0
338	20241227	152600	124565015	2975	2975	2975	2975	0
339	20241227	152500	124565015	2975	2975	2975	2975	0
340	20241227	152400	124565015	2975	2975	2975	2975	0
341	20241227	152300	124565015	2975	2975	2975	2975	0
342	20241227	152200	124565015	2975	2975	2975	2975	0
343	20241227	152100	124565015	2975	2975	2975	2975	0
344	20241227	152000	124565015	2975	2975	2975	2975	0
345	20241227	151900	124565015	2975	2955	2995	2895	1974
346	20241227	151800	118743355	2955	2955	2955	2950	136
347	20241227	151700	118341655	2955	2955	2955	2950	43
348	20241227	151600	118214760	2950	2955	2955	2950	110
349	20241227	151500	117890210	2955	2960	2960	2950	128
350	20241227	151400	117512485	2960	2960	2960	2955	158
351	20241227	151300	117045555	2955	2955	2955	2955	0
352	20241227	151200	117045555	2955	2960	2960	2955	92
353	20241227	151100	116773390	2960	2960	2960	2960	12
354	20241227	151000	116737870	2960	2975	2975	2960	80
355	20241227	150900	116500415	2975	2975	2975	2975	2
356	20241227	150800	116494465	2975	2975	2975	2975	0
357	20241227	150700	116494465	2975	2975	2975	2975	2
358	20241227	150600	116488515	2975	2975	2975	2975	9
359	20241227	150500	116461740	2975	2975	2975	2975	0
360	20241227	150400	116461740	2975	2975	2975	2975	4
361	20241227	150300	116449840	2975	2965	2975	2965	381
362	20241227	150200	115317155	2975	2975	2975	2975	4
363	20241227	150100	115305255	2975	2975	2975	2975	4
364	20241227	150000	115293355	2975	2975	2975	2975	2
365	20241227	145900	115287405	2975	2975	2975	2975	2
366	20241227	145800	115281455	2975	2970	2975	2965	502
367	20241227	145700	113792920	2975	2975	2975	2975	0
368	20241227	145600	113792920	2975	2975	2975	2975	6
369	20241227	145500	113775070	2975	2975	2975	2975	0
370	20241227	145400	113775070	2975	2975	2975	2975	8
371	20241227	145300	113751270	2975	2975	2975	2975	42
372	20241227	145200	113626320	2975	2975	2975	2975	0
373	20241227	145100	113626320	2975	2975	2975	2975	4
374	20241227	145000	113614420	2975	2975	2975	2975	0
375	20241227	144900	113614420	2975	2975	2975	2975	4
376	20241227	144800	113602520	2965	2965	2965	2965	5
377	20241227	144700	113587695	2975	2975	2975	2975	2
378	20241227	144600	113581745	2975	2975	2975	2975	20
379	20241227	144500	113522245	2975	2975	2975	2975	2
380	20241227	144400	113516295	2975	2975	2975	2975	4
381	20241227	144300	113504395	2975	2975	2975	2975	0
382	20241227	144200	113504395	2975	2975	2975	2975	12
383	20241227	144100	113468695	2975	2975	2975	2975	0
384	20241227	144000	113468695	2975	2975	2975	2965	6
385	20241227	143900	113450865	2975	2975	2975	2975	4
386	20241227	143800	113438965	2975	2975	2975	2975	0
387	20241227	143700	113438965	2975	2975	2975	2975	4
388	20241227	143600	113427065	2975	2975	2975	2975	102
389	20241227	143500	113123615	2975	2975	2975	2975	2
390	20241227	143400	113117665	2975	2975	2975	2975	1
391	20241227	143300	113114690	2975	2980	2980	2975	8
392	20241227	143200	113090880	2980	2980	2980	2960	9
393	20241227	143100	113064120	2985	2985	2985	2985	0
394	20241227	143000	113064120	2985	2985	2985	2985	0
395	20241227	142900	113064120	2985	2985	2985	2985	0
396	20241227	142800	113064120	2985	2985	2985	2985	21
397	20241227	142700	113001435	2985	2980	2985	2980	5
398	20241227	142600	112986530	2985	2985	2985	2985	2
399	20241227	142500	112980560	2985	2985	2985	2985	2
400	20241227	142400	112974590	2985	2985	2985	2985	6
401	20241227	142300	112956680	2985	2985	2985	2985	4
402	20241227	142200	112944740	2985	2985	2985	2985	0
403	20241227	142100	112944740	2985	2985	2985	2985	0
404	20241227	142000	112944740	2985	2985	2985	2985	0
405	20241227	141900	112944740	2985	2985	2985	2985	2
406	20241227	141800	112938770	2985	2985	2985	2985	4
407	20241227	141700	112926830	2985	2985	2985	2985	2
408	20241227	141600	112920860	2935	2985	2985	2935	1202
409	20241227	141500	109375425	2970	2970	2970	2970	0
410	20241227	141400	109375425	2970	2985	2985	2970	18
411	20241227	141300	109321740	2985	2985	2985	2985	0
412	20241227	141200	109321740	2985	2985	2985	2985	0
413	20241227	141100	109321740	2985	2985	2985	2985	0
414	20241227	141000	109321740	2985	2985	2985	2985	10
415	20241227	140900	109291890	2985	2985	2985	2985	0
416	20241227	140800	109291890	2985	2985	2985	2985	0
417	20241227	140700	109291890	2985	2985	2985	2985	0
418	20241227	140600	109291890	2985	2985	2985	2985	0
419	20241227	140500	109291890	2985	2985	2985	2985	0
420	20241227	140400	109291890	2985	2985	2985	2985	2
421	20241227	140300	109285920	2980	2980	2980	2980	0
422	20241227	140200	109285920	2980	2980	2980	2980	0
423	20241227	140100	109285920	2980	2980	2980	2980	61
424	20241227	140000	109104140	2980	2980	2980	2980	0
425	20241227	135900	109104140	2980	2980	2980	2980	0
426	20241227	135800	109104140	2980	2980	2980	2980	0
427	20241227	135700	109104140	2980	2975	2980	2975	100
428	20241227	135600	108806585	2960	2965	2965	2960	50
429	20241227	135500	108658565	2960	2965	2965	2960	100
430	20241227	135400	108362475	2960	2960	2960	2960	0
431	20241227	135300	108362475	2960	2960	2960	2960	0
432	20241227	135200	108362475	2960	2960	2960	2960	0
433	20241227	135100	108362475	2960	2960	2960	2960	0
434	20241227	135000	108362475	2960	2960	2960	2960	0
435	20241227	134900	108362475	2960	2960	2960	2960	0
436	20241227	134800	108362475	2960	2960	2960	2960	45
437	20241227	134700	108229275	2955	2955	2955	2955	0
438	20241227	134600	108229275	2955	2955	2955	2955	420
439	20241227	134500	106988175	2960	2965	2965	2960	73
440	20241227	134400	106772085	2960	2960	2960	2960	0
441	20241227	134300	106772085	2960	2960	2960	2960	53
442	20241227	134200	106615205	2960	2960	2960	2960	0
443	20241227	134100	106615205	2960	2960	2960	2960	0
444	20241227	134000	106615205	2960	2960	2960	2960	6
445	20241227	133900	106597445	2975	2975	2975	2975	0
446	20241227	133800	106597445	2975	2975	2975	2975	0
447	20241227	133700	106597445	2975	2975	2975	2975	2
448	20241227	133600	106591495	2975	2970	2975	2970	150
449	20241227	133500	106145260	2975	2975	2975	2975	1
450	20241227	133400	106142285	2945	2945	2945	2945	0
451	20241227	133300	106142285	2945	2930	2945	2930	1891
452	20241227	133200	100595475	2930	2930	2930	2930	40
453	20241227	133100	100478275	2930	2930	2930	2930	100
454	20241227	133000	100185275	2930	2930	2930	2930	100
455	20241227	132900	99892275	2930	2915	2930	2915	36
456	20241227	132800	99787320	2915	2915	2915	2915	15
457	20241227	132700	99743595	2930	2930	2930	2930	1
458	20241227	132600	99740665	2925	2925	2925	2925	0
459	20241227	132500	99740665	2925	2925	2925	2925	0
460	20241227	132400	99740665	2925	2925	2925	2925	0
461	20241227	132300	99740665	2925	2925	2925	2925	427
462	20241227	132200	98491690	2925	2925	2925	2925	0
463	20241227	132100	98491690	2925	2925	2925	2925	0
464	20241227	132000	98491690	2925	2925	2925	2925	0
465	20241227	131900	98491690	2925	2925	2925	2925	1
466	20241227	131800	98488765	2900	2905	2905	2900	959
467	20241227	131700	95707090	2910	2910	2910	2910	0
468	20241227	131600	95707090	2910	2910	2910	2910	189
469	20241227	131500	95157100	2900	2900	2900	2900	0
470	20241227	131400	95157100	2900	2930	2930	2900	4500
471	20241227	131300	82104880	2930	2940	2940	2930	333
472	20241227	131200	81127975	2950	2950	2950	2950	0
473	20241227	131100	81127975	2950	2950	2950	2950	0
474	20241227	131000	81127975	2950	2950	2950	2950	0
475	20241227	130900	81127975	2950	2950	2950	2950	12
476	20241227	130800	81092575	2950	2945	2950	2945	82
477	20241227	130700	80851060	2945	2945	2945	2945	3
478	20241227	130600	80842225	2955	2955	2955	2955	0
479	20241227	130500	80842225	2955	2955	2955	2955	0
480	20241227	130400	80842225	2955	2955	2955	2955	0
481	20241227	130300	80842225	2955	2955	2955	2955	0
482	20241227	130200	80842225	2955	2955	2955	2955	24
483	20241227	130100	80771305	2975	2975	2975	2975	0
484	20241227	130000	80771305	2975	2975	2975	2975	0
485	20241227	125900	80771305	2975	2975	2975	2975	0
486	20241227	125800	80771305	2975	2975	2975	2975	0
487	20241227	125700	80771305	2975	2975	2975	2975	0
488	20241227	125600	80771305	2975	2975	2975	2975	2
489	20241227	125500	80765355	2975	2975	2975	2975	0
490	20241227	125400	80765355	2975	2975	2975	2975	0
491	20241227	125300	80765355	2975	2975	2975	2975	0
492	20241227	125200	80765355	2975	2975	2975	2975	0
493	20241227	125100	80765355	2975	2975	2975	2975	0
494	20241227	125000	80765355	2975	2975	2975	2975	0
495	20241227	124900	80765355	2975	2975	2975	2975	977
496	20241227	124800	77858780	2975	2975	2975	2975	2
497	20241227	124700	77852830	2975	2975	2975	2975	0
498	20241227	124600	77852830	2975	2975	2975	2975	0
499	20241227	124500	77852830	2975	2975	2975	2975	5
500	20241227	124400	77837955	2985	2985	2985	2985	0
501	20241227	124300	77837955	2985	2985	2985	2985	0
502	20241227	124200	77837955	2985	2940	2985	2935	3108
503	20241227	124100	68715790	2950	2970	2970	2945	1899
504	20241227	124000	63106205	2995	2995	2995	2995	0
505	20241227	123900	63106205	2995	2995	2995	2995	1
506	20241227	123800	63103210	2995	2995	2995	2995	0
507	20241227	123700	63103210	2995	2995	2995	2995	0
508	20241227	123600	63103210	2995	2995	2995	2995	0
509	20241227	123500	63103210	2995	2995	2995	2995	0
510	20241227	123400	63103210	2995	2995	2995	2995	0
511	20241227	123300	63103210	2995	2995	2995	2995	0
512	20241227	123200	63103210	2995	2995	2995	2995	0
513	20241227	123100	63103210	2995	2995	2995	2995	0
514	20241227	123000	63103210	2995	2995	2995	2995	0
515	20241227	122900	63103210	2995	2995	2995	2995	0
516	20241227	122800	63103210	2995	2995	2995	2995	0
517	20241227	122700	63103210	2995	2995	2995	2995	10
518	20241227	122600	63073260	2970	2970	2970	2970	0
519	20241227	122500	63073260	2970	2970	2970	2970	0
520	20241227	122400	63073260	2970	2970	2970	2970	798
521	20241227	122300	60703200	2970	2980	2985	2970	282
522	20241227	122200	59864705	2985	2985	2985	2985	1
523	20241227	122100	59861720	2995	2995	2995	2995	0
524	20241227	122000	59861720	2995	2995	2995	2995	2
525	20241227	121900	59855730	2995	2955	2995	2955	1716
526	20241227	121800	54784375	2955	2945	2955	2925	3206
527	20241227	121700	45406410	2985	2945	2985	2945	20
528	20241227	121600	45346970	2955	2930	2955	2930	94
529	20241227	121500	45071310	2925	2920	2925	2920	25
530	20241227	121400	44998220	2920	2895	2920	2895	283
531	20241227	121300	44176895	2785	2785	2785	2785	0
532	20241227	121200	44176895	2785	2960	2960	2785	1048
533	20241227	121100	41157975	2960	2960	2960	2960	0
534	20241227	121000	41157975	2960	2970	2970	2960	625
535	20241227	120900	39307655	2975	3000	3000	2975	1231
536	20241227	120800	35635735	3000	3000	3000	3000	0
537	20241227	120700	35635735	3000	3000	3000	3000	0
538	20241227	120600	35635735	3000	3000	3000	3000	0
539	20241227	120500	35635735	3000	3000	3000	3000	0
540	20241227	120400	35635735	3000	3000	3000	3000	0
541	20241227	120300	35635735	3000	3000	3000	3000	0
542	20241227	120200	35635735	3000	3000	3000	3000	0
543	20241227	120100	35635735	3000	3000	3000	3000	0
544	20241227	120000	35635735	3000	3000	3000	3000	0
545	20241227	115900	35635735	3000	3000	3000	3000	0
546	20241227	115800	35635735	3000	3000	3000	3000	0
547	20241227	115700	35635735	3000	3000	3000	3000	0
548	20241227	115600	35635735	3000	3000	3000	3000	0
549	20241227	115500	35635735	3000	3010	3010	3000	606
550	20241227	115400	33817680	3005	3005	3005	3005	0
551	20241227	115300	33817680	3005	3005	3005	3005	30
552	20241227	115200	33727530	3000	3000	3000	3000	0
553	20241227	115100	33727530	3000	3000	3000	3000	820
554	20241227	115000	31267530	3005	3010	3010	3005	337
555	20241227	114900	30253500	3010	3010	3010	3010	1
556	20241227	114800	30250490	3030	3030	3030	3030	0
557	20241227	114700	30250490	3030	3030	3030	3030	0
558	20241227	114600	30250490	3030	3030	3030	3030	0
559	20241227	114500	30250490	3030	3030	3030	3030	0
560	20241227	114400	30250490	3030	3030	3030	3030	0
561	20241227	114300	30250490	3030	3030	3030	3030	0
562	20241227	114200	30250490	3030	3030	3030	3030	0
563	20241227	114100	30250490	3030	3030	3030	3030	0
564	20241227	114000	30250490	3030	3030	3030	3030	0
565	20241227	113900	30250490	3030	3030	3030	3030	0
566	20241227	113800	30250490	3030	3030	3030	3030	0
567	20241227	113700	30250490	3030	3030	3030	3030	0
568	20241227	113600	30250490	3030	3030	3030	3030	0
569	20241227	113500	30250490	3030	3030	3030	3030	2
570	20241227	113400	30244430	3025	3025	3025	3025	0
571	20241227	113300	30244430	3025	3025	3025	3025	0
572	20241227	113200	30244430	3025	3025	3025	3025	0
573	20241227	113100	30244430	3025	3025	3025	3025	0
574	20241227	113000	30244430	3025	3025	3025	3025	0
575	20241227	112900	30244430	3025	3025	3025	3025	0
576	20241227	112800	30244430	3025	3025	3025	3025	0
577	20241227	112700	30244430	3025	3025	3025	3025	0
578	20241227	112600	30244430	3025	3025	3025	3025	0
579	20241227	112500	30244430	3025	3025	3025	3025	50
580	20241227	112400	30093180	3025	3025	3025	3025	0
581	20241227	112300	30093180	3025	3020	3025	3020	10
582	20241227	112200	30062970	3000	3000	3000	3000	0
583	20241227	112100	30062970	3000	3000	3000	3000	0
584	20241227	112000	30062970	3000	3020	3020	2995	3001
585	20241227	111900	21053880	3020	3020	3020	3020	350
586	20241227	111800	19996880	3040	3040	3040	3040	0
587	20241227	111700	19996880	3040	3040	3040	3040	0
588	20241227	111600	19996880	3040	3040	3040	3040	500
589	20241227	111500	18476880	3050	3050	3050	3050	0
590	20241227	111400	18476880	3050	3050	3050	3050	1
591	20241227	111300	18473830	3050	3050	3050	3050	0
592	20241227	111200	18473830	3050	3050	3050	3050	5
593	20241227	111100	18458580	3000	3035	3035	3000	999
594	20241227	111000	15454510	3060	3060	3060	3060	0
595	20241227	110900	15454510	3060	3060	3060	3060	2
596	20241227	110800	15448390	3040	3040	3040	3040	0
597	20241227	110700	15448390	3040	3040	3040	3040	100
598	20241227	110600	15144390	3060	3060	3060	3060	0
599	20241227	110500	15144390	3060	3060	3060	3060	0
600	20241227	110400	15144390	3060	3060	3060	3060	0
601	20241227	110300	15144390	3060	3060	3060	3060	0
602	20241227	110200	15144390	3060	3060	3060	3060	0
603	20241227	110100	15144390	3060	3060	3060	3060	92
604	20241227	110000	14862870	3060	3060	3060	3060	52
605	20241227	105900	14703750	3060	3060	3060	3060	0
606	20241227	105800	14703750	3060	3060	3060	3060	0
607	20241227	105700	14703750	3060	3060	3060	3060	2
608	20241227	105600	14697630	3070	3070	3070	3070	0
609	20241227	105500	14697630	3070	3070	3070	3070	0
610	20241227	105400	14697630	3070	3070	3070	3070	0
611	20241227	105300	14697630	3070	3070	3070	3070	0
612	20241227	105200	14697630	3070	3070	3070	3070	0
613	20241227	105100	14697630	3070	3070	3070	3070	0
614	20241227	105000	14697630	3070	3060	3070	3060	2
615	20241227	104900	14691500	3070	3070	3070	3070	0
616	20241227	104800	14691500	3070	3070	3070	3070	0
617	20241227	104700	14691500	3070	3070	3070	3070	0
618	20241227	104600	14691500	3070	3070	3070	3070	0
619	20241227	104500	14691500	3070	3070	3070	3070	0
620	20241227	104400	14691500	3070	3070	3070	3070	0
621	20241227	104300	14691500	3070	3055	3070	3055	4
622	20241227	104200	14679250	3015	3015	3015	3015	0
623	20241227	104100	14679250	3015	3015	3015	3015	0
624	20241227	104000	14679250	3015	3045	3045	3015	563
625	20241227	103900	12974260	3070	3070	3070	3070	2
626	20241227	103800	12968120	3045	3045	3045	3045	0
627	20241227	103700	12968120	3045	3045	3045	3045	0
628	20241227	103600	12968120	3045	3045	3045	3045	0
629	20241227	103500	12968120	3045	3045	3045	3045	0
630	20241227	103400	12968120	3045	3045	3045	3045	0
631	20241227	103300	12968120	3045	3045	3045	3045	0
632	20241227	103200	12968120	3045	3045	3045	3045	0
633	20241227	103100	12968120	3045	3045	3045	3045	0
634	20241227	103000	12968120	3045	3045	3045	3045	75
635	20241227	102900	12739745	3045	3045	3045	3045	36
636	20241227	102800	12630125	3045	3045	3045	3040	32
637	20241227	102700	12532745	3045	3045	3045	3045	0
638	20241227	102600	12532745	3045	3050	3050	3045	25
639	20241227	102500	12456570	3050	3050	3050	3050	155
640	20241227	102400	11983820	3055	3060	3060	3055	85
641	20241227	102300	11724130	3070	3070	3070	3070	0
642	20241227	102200	11724130	3070	3070	3070	3070	0
643	20241227	102100	11724130	3070	3070	3070	3070	0
644	20241227	102000	11724130	3070	3070	3070	3070	0
645	20241227	101900	11724130	3070	3070	3070	3070	0
646	20241227	101800	11724130	3070	3070	3070	3070	0
647	20241227	101700	11724130	3070	3070	3070	3070	0
648	20241227	101600	11724130	3070	3070	3070	3070	3
649	20241227	101500	11714920	3075	3075	3075	3075	0
650	20241227	101400	11714920	3075	3075	3075	3075	0
651	20241227	101300	11714920	3075	3075	3075	3075	0
652	20241227	101200	11714920	3075	3075	3075	3075	0
653	20241227	101100	11714920	3075	3075	3075	3075	0
654	20241227	101000	11714920	3075	3075	3075	3075	0
655	20241227	100900	11714920	3075	3075	3075	3075	0
656	20241227	100800	11714920	3075	3075	3075	3075	0
657	20241227	100700	11714920	3075	3075	3075	3075	0
658	20241227	100600	11714920	3075	3075	3075	3075	1
659	20241227	100500	11711845	3075	3075	3075	3075	0
660	20241227	100400	11711845	3075	3075	3075	3075	0
661	20241227	100300	11711845	3075	3075	3075	3075	1
662	20241227	100200	11708770	3040	3040	3040	3040	0
663	20241227	100100	11708770	3040	3040	3040	3040	0
664	20241227	100000	11708770	3040	3040	3040	3040	119
665	20241227	095900	11347010	3045	3045	3045	3045	82
666	20241227	095800	11097320	3070	3070	3070	3070	0
667	20241227	095700	11097320	3070	3070	3070	3070	0
668	20241227	095600	11097320	3070	3070	3070	3070	1
669	20241227	095500	11094250	3050	3050	3050	3050	0
670	20241227	095400	11094250	3050	3060	3060	3050	98
671	20241227	095300	10795130	3075	3075	3075	3075	0
672	20241227	095200	10795130	3075	3075	3075	3075	0
673	20241227	095100	10795130	3075	3075	3075	3075	0
674	20241227	095000	10795130	3075	3075	3075	3075	5
675	20241227	094900	10779755	3055	3055	3055	3055	0
676	20241227	094800	10779755	3055	3055	3055	3055	0
677	20241227	094700	10779755	3055	3070	3070	3055	61
678	20241227	094600	10592835	3075	3075	3075	3075	0
679	20241227	094500	10592835	3075	3075	3075	3075	0
680	20241227	094400	10592835	3075	3075	3075	3075	4
681	20241227	094300	10580535	3075	3075	3075	3075	1
682	20241227	094200	10577460	3075	3075	3075	3075	12
683	20241227	094100	10540560	3075	3075	3075	3075	21
684	20241227	094000	10475985	3075	3075	3075	3075	0
685	20241227	093900	10475985	3075	3075	3075	3075	3
686	20241227	093800	10466760	3065	3065	3065	3065	10
687	20241227	093700	10436110	3065	3065	3065	3065	0
688	20241227	093600	10436110	3065	3065	3065	3065	2
689	20241227	093500	10429980	3075	3075	3075	3075	0
690	20241227	093400	10429980	3075	3075	3075	3075	3
691	20241227	093300	10420755	3075	3075	3075	3075	0
692	20241227	093200	10420755	3075	3075	3075	3075	0
693	20241227	093100	10420755	3075	3075	3075	3075	0
694	20241227	093000	10420755	3075	3075	3075	3075	0
695	20241227	092900	10420755	3075	3075	3075	3075	0
696	20241227	092800	10420755	3075	3075	3075	3075	0
697	20241227	092700	10420755	3075	3075	3075	3075	0
698	20241227	092600	10420755	3075	3075	3075	3075	0
699	20241227	092500	10420755	3075	3075	3075	3075	0
700	20241227	092400	10420755	3075	3075	3075	3075	0
701	20241227	092300	10420755	3075	3075	3075	3075	1
702	20241227	092200	10417680	3045	3045	3045	3045	0
703	20241227	092100	10417680	3045	3045	3045	3045	0
704	20241227	092000	10417680	3045	3045	3045	3045	0
705	20241227	091900	10417680	3045	3045	3045	3045	0
706	20241227	091800	10417680	3045	3045	3045	3045	0
707	20241227	091700	10417680	3045	3060	3060	3045	528
708	20241227	091600	8805755	3070	3065	3070	3065	9
709	20241227	091500	8778165	3070	3070	3070	3070	0
710	20241227	091400	8778165	3070	3070	3070	3070	0
711	20241227	091300	8778165	3070	3070	3070	3070	0
712	20241227	091200	8778165	3070	3070	3070	3070	0
713	20241227	091100	8778165	3070	3070	3070	3070	6
714	20241227	091000	8759745	3080	3080	3080	3080	0
715	20241227	090900	8759745	3080	3080	3080	3080	0
716	20241227	090800	8759745	3080	3080	3080	3080	0
717	20241227	090700	8759745	3080	3080	3080	3080	0
718	20241227	090600	8759745	3080	3080	3080	3080	2
719	20241227	090500	8753585	3000	3120	3125	3000	1528
720	20241227	090400	4138100	3100	3100	3100	3100	0
721	20241227	090300	4138100	3100	3100	3100	3100	0
722	20241227	090200	4138100	3100	3100	3100	3100	0
723	20241227	090100	4138100	3100	3100	3100	3100	368
724	20241227	090000	2997300	3090	3090	3090	3090	970