KissMeData/042600/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	192700	88006810	9700	9700	9700	9700	27
3	20241227	192600	88006810	9700	9700	9700	9700	0
4	20241227	192500	88006810	9700	9700	9700	9700	0
5	20241227	192400	88006810	9700	9700	9700	9700	0
6	20241227	192300	88006810	9700	9700	9700	9700	0
7	20241227	192200	88006810	9700	9700	9700	9700	0
8	20241227	192100	88006810	9700	9700	9700	9700	0
9	20241227	192000	88006810	9700	9700	9700	9700	0
10	20241227	191900	88006810	9700	9700	9700	9700	0
11	20241227	191800	88006810	9700	9700	9700	9700	0
12	20241227	191700	88006810	9700	9700	9700	9700	0
13	20241227	191600	88006810	9700	9700	9700	9700	0
14	20241227	191500	88006810	9700	9700	9700	9700	0
15	20241227	191400	88006810	9700	9700	9700	9700	0
16	20241227	191300	88006810	9700	9700	9700	9700	0
17	20241227	191200	88006810	9700	9700	9700	9700	0
18	20241227	191100	88006810	9700	9700	9700	9700	0
19	20241227	191000	88006810	9700	9700	9700	9700	0
20	20241227	190900	88006810	9700	9700	9700	9700	0
21	20241227	190800	88006810	9700	9700	9700	9700	0
22	20241227	190700	88006810	9700	9700	9700	9700	0
23	20241227	190600	88006810	9700	9700	9700	9700	0
24	20241227	190500	88006810	9700	9700	9700	9700	0
25	20241227	190400	88006810	9700	9700	9700	9700	0
26	20241227	190300	88006810	9700	9700	9700	9700	0
27	20241227	190200	88006810	9700	9700	9700	9700	0
28	20241227	190100	88006810	9700	9700	9700	9700	0
29	20241227	190000	88006810	9700	9700	9700	9700	0
30	20241227	185900	88006810	9700	9700	9700	9700	0
31	20241227	185800	88006810	9700	9700	9700	9700	0
32	20241227	185700	88006810	9700	9700	9700	9700	27
33	20241227	185600	88006810	9700	9700	9700	9700	0
34	20241227	185500	88006810	9700	9700	9700	9700	0
35	20241227	185400	88006810	9700	9700	9700	9700	0
36	20241227	185300	88006810	9700	9700	9700	9700	0
37	20241227	185200	88006810	9700	9700	9700	9700	0
38	20241227	185100	88006810	9700	9700	9700	9700	0
39	20241227	185000	88006810	9700	9700	9700	9700	0
40	20241227	184900	88006810	9700	9700	9700	9700	0
41	20241227	184800	88006810	9700	9700	9700	9700	0
42	20241227	184700	88006810	9700	9700	9700	9700	0
43	20241227	184600	88006810	9700	9700	9700	9700	0
44	20241227	184500	88006810	9700	9700	9700	9700	0
45	20241227	184400	88006810	9700	9700	9700	9700	0
46	20241227	184300	88006810	9700	9700	9700	9700	0
47	20241227	184200	88006810	9700	9700	9700	9700	0
48	20241227	184100	88006810	9700	9700	9700	9700	0
49	20241227	184000	88006810	9700	9700	9700	9700	0
50	20241227	183900	88006810	9700	9700	9700	9700	0
51	20241227	183800	88006810	9700	9700	9700	9700	0
52	20241227	183700	88006810	9700	9700	9700	9700	0
53	20241227	183600	88006810	9700	9700	9700	9700	0
54	20241227	183500	88006810	9700	9700	9700	9700	0
55	20241227	183400	88006810	9700	9700	9700	9700	0
56	20241227	183300	88006810	9700	9700	9700	9700	0
57	20241227	183200	88006810	9700	9700	9700	9700	0
58	20241227	183100	88006810	9700	9700	9700	9700	0
59	20241227	183000	88006810	9700	9700	9700	9700	0
60	20241227	182900	88006810	9700	9700	9700	9700	0
61	20241227	182800	88006810	9700	9700	9700	9700	0
62	20241227	182700	88006810	9700	9700	9700	9700	27
63	20241227	182600	88006810	9700	9700	9700	9700	0
64	20241227	182500	88006810	9700	9700	9700	9700	0
65	20241227	182400	88006810	9700	9700	9700	9700	0
66	20241227	182300	88006810	9700	9700	9700	9700	0
67	20241227	182200	88006810	9700	9700	9700	9700	0
68	20241227	182100	88006810	9700	9700	9700	9700	0
69	20241227	182000	88006810	9700	9700	9700	9700	0
70	20241227	181900	88006810	9700	9700	9700	9700	0
71	20241227	181800	88006810	9700	9700	9700	9700	0
72	20241227	181700	88006810	9700	9700	9700	9700	0
73	20241227	181600	88006810	9700	9700	9700	9700	0
74	20241227	181500	88006810	9700	9700	9700	9700	0
75	20241227	181400	88006810	9700	9700	9700	9700	0
76	20241227	181300	88006810	9700	9700	9700	9700	0
77	20241227	181200	88006810	9700	9700	9700	9700	0
78	20241227	181100	88006810	9700	9700	9700	9700	0
79	20241227	181000	88006810	9700	9700	9700	9700	0
80	20241227	180900	88006810	9700	9700	9700	9700	0
81	20241227	180800	88006810	9700	9700	9700	9700	0
82	20241227	180700	88006810	9700	9700	9700	9700	0
83	20241227	180600	88006810	9700	9700	9700	9700	0
84	20241227	180500	88006810	9700	9700	9700	9700	0
85	20241227	180400	88006810	9700	9700	9700	9700	0
86	20241227	180300	88006810	9700	9700	9700	9700	0
87	20241227	180200	88006810	9700	9700	9700	9700	0
88	20241227	180100	88006810	9700	9700	9700	9700	0
89	20241227	180000	88006810	9700	9700	9700	9700	0
90	20241227	175900	88006810	9700	9700	9700	9700	0
91	20241227	175800	88006810	9700	9700	9700	9700	0
92	20241227	175700	88006810	9700	9700	9700	9700	27
93	20241227	175600	88006810	9700	9700	9700	9700	0
94	20241227	175500	88006810	9700	9700	9700	9700	0
95	20241227	175400	88006810	9700	9700	9700	9700	0
96	20241227	175300	88006810	9700	9700	9700	9700	0
97	20241227	175200	88006810	9700	9700	9700	9700	0
98	20241227	175100	88006810	9700	9700	9700	9700	0
99	20241227	175000	88006810	9700	9700	9700	9700	0
100	20241227	174900	88006810	9700	9700	9700	9700	0
101	20241227	174800	88006810	9700	9700	9700	9700	0
102	20241227	174700	88006810	9700	9700	9700	9700	0
103	20241227	174600	88006810	9700	9700	9700	9700	0
104	20241227	174500	88006810	9700	9700	9700	9700	0
105	20241227	174400	88006810	9700	9700	9700	9700	0
106	20241227	174300	88006810	9700	9700	9700	9700	0
107	20241227	174200	88006810	9700	9700	9700	9700	0
108	20241227	174100	88006810	9700	9700	9700	9700	0
109	20241227	174000	88006810	9700	9700	9700	9700	0
110	20241227	173900	88006810	9700	9700	9700	9700	0
111	20241227	173800	88006810	9700	9700	9700	9700	0
112	20241227	173700	88006810	9700	9700	9700	9700	0
113	20241227	173600	88006810	9700	9700	9700	9700	0
114	20241227	173500	88006810	9700	9700	9700	9700	0
115	20241227	173400	88006810	9700	9700	9700	9700	0
116	20241227	173300	88006810	9700	9700	9700	9700	0
117	20241227	173200	88006810	9700	9700	9700	9700	0
118	20241227	173100	88006810	9700	9700	9700	9700	0
119	20241227	173000	88006810	9700	9700	9700	9700	0
120	20241227	172900	88006810	9700	9700	9700	9700	0
121	20241227	172800	88006810	9700	9700	9700	9700	0
122	20241227	172700	88006810	9700	9700	9700	9700	27
123	20241227	172600	88006810	9700	9700	9700	9700	0
124	20241227	172500	88006810	9700	9700	9700	9700	0
125	20241227	172400	88006810	9700	9700	9700	9700	0
126	20241227	172300	88006810	9700	9700	9700	9700	0
127	20241227	172200	88006810	9700	9700	9700	9700	0
128	20241227	172100	88006810	9700	9700	9700	9700	0
129	20241227	172000	88006810	9700	9700	9700	9700	0
130	20241227	171900	88006810	9700	9700	9700	9700	0
131	20241227	171800	88006810	9700	9700	9700	9700	0
132	20241227	171700	88006810	9700	9700	9700	9700	0
133	20241227	171600	88006810	9700	9700	9700	9700	0
134	20241227	171500	88006810	9700	9700	9700	9700	0
135	20241227	171400	88006810	9700	9700	9700	9700	0
136	20241227	171300	88006810	9700	9700	9700	9700	0
137	20241227	171200	88006810	9700	9700	9700	9700	0
138	20241227	171100	88006810	9700	9700	9700	9700	0
139	20241227	171000	88006810	9700	9700	9700	9700	0
140	20241227	170900	88006810	9700	9700	9700	9700	0
141	20241227	170800	88006810	9700	9700	9700	9700	0
142	20241227	170700	88006810	9700	9700	9700	9700	0
143	20241227	170600	88006810	9700	9700	9700	9700	0
144	20241227	170500	88006810	9700	9700	9700	9700	0
145	20241227	170400	88006810	9700	9700	9700	9700	0
146	20241227	170300	88006810	9700	9700	9700	9700	0
147	20241227	170200	88006810	9700	9700	9700	9700	0
148	20241227	170100	88006810	9700	9700	9700	9700	0
149	20241227	170000	88006810	9700	9700	9700	9700	0
150	20241227	165900	88006810	9700	9700	9700	9700	0
151	20241227	165800	88006810	9700	9700	9700	9700	0
152	20241227	165700	88006810	9700	9700	9700	9700	27
153	20241227	165600	88006810	9700	9700	9700	9700	0
154	20241227	165500	88006810	9700	9700	9700	9700	0
155	20241227	165400	88006810	9700	9700	9700	9700	0
156	20241227	165300	88006810	9700	9700	9700	9700	0
157	20241227	165200	88006810	9700	9700	9700	9700	0
158	20241227	165100	88006810	9700	9700	9700	9700	0
159	20241227	165000	88006810	9700	9700	9700	9700	0
160	20241227	164900	88006810	9700	9700	9700	9700	0
161	20241227	164800	88006810	9700	9700	9700	9700	0
162	20241227	164700	88006810	9700	9700	9700	9700	0
163	20241227	164600	88006810	9700	9700	9700	9700	0
164	20241227	164500	88006810	9700	9700	9700	9700	0
165	20241227	164400	88006810	9700	9700	9700	9700	0
166	20241227	164300	88006810	9700	9700	9700	9700	0
167	20241227	164200	88006810	9700	9700	9700	9700	0
168	20241227	164100	88006810	9700	9700	9700	9700	0
169	20241227	164000	88006810	9700	9700	9700	9700	0
170	20241227	163900	88006810	9700	9700	9700	9700	0
171	20241227	163800	88006810	9700	9700	9700	9700	0
172	20241227	163700	88006810	9700	9700	9700	9700	0
173	20241227	163600	88006810	9700	9700	9700	9700	0
174	20241227	163500	88006810	9700	9700	9700	9700	0
175	20241227	163400	88006810	9700	9700	9700	9700	0
176	20241227	163300	88006810	9700	9700	9700	9700	0
177	20241227	163200	88006810	9700	9700	9700	9700	0
178	20241227	163100	88006810	9700	9700	9700	9700	0
179	20241227	163000	88006810	9700	9700	9700	9700	0
180	20241227	162900	88006810	9700	9700	9700	9700	0
181	20241227	162800	88006810	9700	9700	9700	9700	0
182	20241227	162700	88006810	9700	9700	9700	9700	27
183	20241227	162600	88006810	9700	9700	9700	9700	0
184	20241227	162500	88006810	9700	9700	9700	9700	0
185	20241227	162400	88006810	9700	9700	9700	9700	0
186	20241227	162300	88006810	9700	9700	9700	9700	0
187	20241227	162200	88006810	9700	9700	9700	9700	0
188	20241227	162100	88006810	9700	9700	9700	9700	0
189	20241227	162000	88006810	9700	9700	9700	9700	0
190	20241227	161900	88006810	9700	9700	9700	9700	0
191	20241227	161800	88006810	9700	9700	9700	9700	0
192	20241227	161700	88006810	9700	9700	9700	9700	0
193	20241227	161600	88006810	9700	9700	9700	9700	0
194	20241227	161500	88006810	9700	9700	9700	9700	0
195	20241227	161400	88006810	9700	9700	9700	9700	0
196	20241227	161300	88006810	9700	9700	9700	9700	0
197	20241227	161200	88006810	9700	9700	9700	9700	0
198	20241227	161100	88006810	9700	9700	9700	9700	0
199	20241227	161000	88006810	9700	9700	9700	9700	0
200	20241227	160900	88006810	9700	9700	9700	9700	0
201	20241227	160800	88006810	9700	9700	9700	9700	0
202	20241227	160700	88006810	9700	9700	9700	9700	0
203	20241227	160600	88006810	9700	9700	9700	9700	0
204	20241227	160500	88006810	9700	9700	9700	9700	0
205	20241227	160400	88006810	9700	9700	9700	9700	0
206	20241227	160300	88006810	9700	9700	9700	9700	0
207	20241227	160200	88006810	9700	9700	9700	9700	0
208	20241227	160100	88006810	9700	9700	9700	9700	0
209	20241227	160000	88006810	9700	9700	9700	9700	0
210	20241227	155900	88006810	9700	9700	9700	9700	0
211	20241227	155800	88006810	9700	9700	9700	9700	0
212	20241227	155700	88006810	9700	9700	9700	9700	27
213	20241227	155600	88006810	9700	9700	9700	9700	0
214	20241227	155500	88006810	9700	9700	9700	9700	0
215	20241227	155400	88006810	9700	9700	9700	9700	0
216	20241227	155300	88006810	9700	9700	9700	9700	0
217	20241227	155200	88006810	9700	9700	9700	9700	0
218	20241227	155100	88006810	9700	9700	9700	9700	0
219	20241227	155000	88006810	9700	9700	9700	9700	0
220	20241227	154900	88006810	9700	9700	9700	9700	0
221	20241227	154800	88006810	9700	9700	9700	9700	0
222	20241227	154700	88006810	9700	9700	9700	9700	0
223	20241227	154600	88006810	9700	9700	9700	9700	0
224	20241227	154500	88006810	9700	9700	9700	9700	0
225	20241227	154400	88006810	9700	9700	9700	9700	0
226	20241227	154300	88006810	9700	9700	9700	9700	0
227	20241227	154200	88006810	9700	9700	9700	9700	0
228	20241227	154100	88006810	9700	9700	9700	9700	0
229	20241227	154000	88006810	9700	9700	9700	9700	0
230	20241227	153900	88006810	9700	9700	9700	9700	0
231	20241227	153800	88006810	9700	9700	9700	9700	0
232	20241227	153700	88006810	9700	9700	9700	9700	0
233	20241227	153600	88006810	9700	9700	9700	9700	0
234	20241227	153500	88006810	9700	9700	9700	9700	0
235	20241227	153400	88006810	9700	9700	9700	9700	0
236	20241227	153300	88006810	9700	9700	9700	9700	0
237	20241227	153200	88006810	9700	9700	9700	9700	0
238	20241227	153100	88006810	9700	9700	9700	9700	0
239	20241227	153000	88006810	9700	9700	9700	9700	27
240	20241227	152900	87744910	9700	9700	9700	9700	0
241	20241227	152800	87744910	9700	9700	9700	9700	0
242	20241227	152700	87744910	9700	9700	9700	9700	0
243	20241227	152600	87744910	9700	9700	9700	9700	0
244	20241227	152500	87744910	9700	9700	9700	9700	0
245	20241227	152400	87744910	9700	9700	9700	9700	0
246	20241227	152300	87744910	9700	9700	9700	9700	0
247	20241227	152200	87744910	9700	9700	9700	9700	0
248	20241227	152100	87744910	9700	9700	9700	9700	0
249	20241227	152000	87744910	9700	9700	9700	9700	0
250	20241227	151900	87744910	9700	9640	9700	9630	128
251	20241227	151800	86505990	9690	9690	9690	9690	2
252	20241227	151700	86486610	9640	9640	9640	9640	0
253	20241227	151600	86486610	9640	9640	9640	9640	0
254	20241227	151500	86486610	9640	9640	9640	9640	33
255	20241227	151400	86168490	9680	9680	9680	9640	15
256	20241227	151300	86023410	9710	9710	9710	9710	0
257	20241227	151200	86023410	9710	9710	9710	9710	0
258	20241227	151100	86023410	9710	9710	9710	9710	0
259	20241227	151000	86023410	9710	9710	9710	9710	0
260	20241227	150900	86023410	9710	9710	9710	9710	0
261	20241227	150800	86023410	9710	9710	9710	9710	0
262	20241227	150700	86023410	9710	9710	9710	9710	0
263	20241227	150600	86023410	9710	9710	9710	9710	0
264	20241227	150500	86023410	9710	9660	9710	9660	5
265	20241227	150400	85975040	9630	9630	9630	9630	5
266	20241227	150300	85926890	9630	9620	9660	9620	25
267	20241227	150200	85686240	9620	9620	9620	9620	5
268	20241227	150100	85638140	9620	9620	9620	9620	0
269	20241227	150000	85638140	9620	9620	9620	9620	0
270	20241227	145900	85638140	9620	9620	9620	9620	0
271	20241227	145800	85638140	9620	9620	9620	9620	77
272	20241227	145700	84897400	9620	9620	9620	9620	2
273	20241227	145600	84878160	9660	9660	9660	9660	0
274	20241227	145500	84878160	9660	9660	9660	9660	0
275	20241227	145400	84878160	9660	9660	9660	9660	2
276	20241227	145300	84858840	9660	9660	9660	9660	1
277	20241227	145200	84849180	9660	9660	9660	9660	0
278	20241227	145100	84849180	9660	9660	9660	9660	0
279	20241227	145000	84849180	9660	9660	9660	9660	0
280	20241227	144900	84849180	9660	9650	9660	9590	122
281	20241227	144800	83676720	9660	9660	9660	9660	0
282	20241227	144700	83676720	9660	9660	9660	9660	0
283	20241227	144600	83676720	9660	9650	9660	9650	19
284	20241227	144500	83493360	9650	9650	9650	9650	0
285	20241227	144400	83493360	9650	9650	9650	9650	94
286	20241227	144300	82586260	9650	9650	9650	9650	0
287	20241227	144200	82586260	9650	9650	9650	9650	0
288	20241227	144100	82586260	9650	9650	9650	9650	0
289	20241227	144000	82586260	9650	9650	9650	9650	0
290	20241227	143900	82586260	9650	9650	9650	9650	0
291	20241227	143800	82586260	9650	9650	9650	9650	0
292	20241227	143700	82586260	9650	9650	9650	9650	131
293	20241227	143600	81322110	9660	9660	9660	9660	0
294	20241227	143500	81322110	9660	9660	9660	9660	0
295	20241227	143400	81322110	9660	9660	9660	9660	0
296	20241227	143300	81322110	9660	9660	9660	9660	2
297	20241227	143200	81302790	9650	9650	9650	9650	200
298	20241227	143100	79372790	9660	9730	9730	9660	350
299	20241227	143000	75991650	9730	9730	9730	9730	0
300	20241227	142900	75991650	9730	9730	9730	9730	25
301	20241227	142800	75748400	9730	9730	9730	9730	0
302	20241227	142700	75748400	9730	9730	9730	9730	0
303	20241227	142600	75748400	9730	9730	9730	9730	0
304	20241227	142500	75748400	9730	9730	9730	9730	0
305	20241227	142400	75748400	9730	9730	9730	9730	0
306	20241227	142300	75748400	9730	9730	9730	9730	1
307	20241227	142200	75738670	9670	9670	9670	9670	0
308	20241227	142100	75738670	9670	9670	9670	9670	0
309	20241227	142000	75738670	9670	9670	9670	9670	0
310	20241227	141900	75738670	9670	9670	9670	9670	1
311	20241227	141800	75729000	9670	9670	9670	9670	0
312	20241227	141700	75729000	9670	9670	9670	9670	0
313	20241227	141600	75729000	9670	9670	9670	9670	1
314	20241227	141500	75719330	9670	9650	9670	9650	20
315	20241227	141400	75526310	9650	9600	9650	9600	55
316	20241227	141300	74998260	9600	9570	9600	9570	398
317	20241227	141200	71188750	9570	9570	9570	9570	0
318	20241227	141100	71188750	9570	9570	9570	9570	0
319	20241227	141000	71188750	9570	9560	9570	9560	205
320	20241227	140900	69227280	9560	9540	9560	9540	74
321	20241227	140800	68520600	9550	9550	9550	9550	0
322	20241227	140700	68520600	9550	9550	9550	9550	2
323	20241227	140600	68501500	9560	9560	9560	9560	2
324	20241227	140500	68482380	9540	9540	9540	9540	0
325	20241227	140400	68482380	9540	9540	9540	9540	0
326	20241227	140300	68482380	9540	9540	9540	9540	0
327	20241227	140200	68482380	9540	9540	9540	9540	0
328	20241227	140100	68482380	9540	9540	9540	9540	0
329	20241227	140000	68482380	9540	9540	9540	9540	0
330	20241227	135900	68482380	9540	9540	9540	9540	0
331	20241227	135800	68482380	9540	9540	9540	9540	0
332	20241227	135700	68482380	9540	9540	9540	9540	11
333	20241227	135600	68377440	9540	9540	9540	9540	0
334	20241227	135500	68377440	9540	9540	9540	9540	0
335	20241227	135400	68377440	9540	9540	9540	9540	0
336	20241227	135300	68377440	9540	9540	9540	9540	0
337	20241227	135200	68377440	9540	9540	9540	9540	0
338	20241227	135100	68377440	9540	9540	9540	9540	0
339	20241227	135000	68377440	9540	9540	9540	9540	0
340	20241227	134900	68377440	9540	9540	9540	9540	13
341	20241227	134800	68253420	9540	9540	9540	9540	0
342	20241227	134700	68253420	9540	9540	9540	9540	1
343	20241227	134600	68243880	9570	9570	9570	9570	0
344	20241227	134500	68243880	9570	9570	9570	9570	0
345	20241227	134400	68243880	9570	9570	9570	9570	2
346	20241227	134300	68224740	9540	9540	9540	9540	0
347	20241227	134200	68224740	9540	9540	9540	9540	0
348	20241227	134100	68224740	9540	9540	9540	9540	10
349	20241227	134000	68129340	9570	9570	9570	9570	0
350	20241227	133900	68129340	9570	9570	9570	9570	0
351	20241227	133800	68129340	9570	9570	9570	9570	0
352	20241227	133700	68129340	9570	9570	9570	9570	0
353	20241227	133600	68129340	9570	9570	9570	9570	0
354	20241227	133500	68129340	9570	9570	9570	9570	0
355	20241227	133400	68129340	9570	9570	9570	9570	0
356	20241227	133300	68129340	9570	9570	9570	9570	0
357	20241227	133200	68129340	9570	9560	9570	9560	52
358	20241227	133100	67631980	9560	9560	9560	9560	2
359	20241227	133000	67612860	9530	9530	9530	9530	0
360	20241227	132900	67612860	9530	9530	9530	9530	0
361	20241227	132800	67612860	9530	9530	9530	9530	0
362	20241227	132700	67612860	9530	9560	9560	9530	28
363	20241227	132600	67345420	9560	9560	9560	9560	0
364	20241227	132500	67345420	9560	9560	9560	9560	0
365	20241227	132400	67345420	9560	9560	9560	9560	0
366	20241227	132300	67345420	9560	9560	9560	9560	5
367	20241227	132200	67297620	9560	9560	9560	9560	0
368	20241227	132100	67297620	9560	9560	9560	9560	0
369	20241227	132000	67297620	9560	9560	9560	9560	0
370	20241227	131900	67297620	9560	9560	9560	9560	0
371	20241227	131800	67297620	9560	9560	9560	9560	0
372	20241227	131700	67297620	9560	9560	9560	9560	0
373	20241227	131600	67297620	9560	9560	9560	9560	0
374	20241227	131500	67297620	9560	9560	9560	9560	5
375	20241227	131400	67249820	9560	9560	9560	9560	0
376	20241227	131300	67249820	9560	9560	9560	9560	0
377	20241227	131200	67249820	9560	9560	9560	9560	0
378	20241227	131100	67249820	9560	9560	9560	9560	0
379	20241227	131000	67249820	9560	9560	9560	9560	0
380	20241227	130900	67249820	9560	9560	9560	9560	0
381	20241227	130800	67249820	9560	9560	9560	9560	0
382	20241227	130700	67249820	9560	9560	9560	9560	0
383	20241227	130600	67249820	9560	9560	9560	9560	0
384	20241227	130500	67249820	9560	9560	9560	9560	2
385	20241227	130400	67230700	9500	9500	9500	9500	0
386	20241227	130300	67230700	9500	9500	9500	9500	0
387	20241227	130200	67230700	9500	9500	9500	9500	0
388	20241227	130100	67230700	9500	9500	9500	9500	0
389	20241227	130000	67230700	9500	9500	9500	9500	0
390	20241227	125900	67230700	9500	9510	9510	9500	68
391	20241227	125800	66584450	9530	9530	9530	9530	0
392	20241227	125700	66584450	9530	9530	9530	9530	47
393	20241227	125600	66136540	9540	9540	9540	9540	8
394	20241227	125500	66060220	9540	9540	9540	9540	12
395	20241227	125400	65945740	9550	9550	9550	9550	0
396	20241227	125300	65945740	9550	9550	9550	9550	6
397	20241227	125200	65888440	9550	9550	9550	9550	0
398	20241227	125100	65888440	9550	9550	9550	9550	0
399	20241227	125000	65888440	9550	9550	9550	9550	0
400	20241227	124900	65888440	9550	9550	9550	9550	0
401	20241227	124800	65888440	9550	9550	9550	9550	0
402	20241227	124700	65888440	9550	9550	9550	9550	0
403	20241227	124600	65888440	9550	9550	9550	9550	0
404	20241227	124500	65888440	9550	9550	9550	9550	0
405	20241227	124400	65888440	9550	9550	9550	9550	0
406	20241227	124300	65888440	9550	9550	9550	9550	0
407	20241227	124200	65888440	9550	9550	9550	9550	19
408	20241227	124100	65706990	9560	9550	9560	9550	23
409	20241227	124000	65487140	9560	9560	9560	9560	0
410	20241227	123900	65487140	9560	9560	9560	9560	0
411	20241227	123800	65487140	9560	9560	9560	9560	0
412	20241227	123700	65487140	9560	9560	9560	9560	0
413	20241227	123600	65487140	9560	9560	9560	9560	0
414	20241227	123500	65487140	9560	9560	9560	9560	5
415	20241227	123400	65439340	9560	9560	9560	9560	0
416	20241227	123300	65439340	9560	9560	9560	9560	0
417	20241227	123200	65439340	9560	9560	9560	9560	0
418	20241227	123100	65439340	9560	9560	9560	9560	0
419	20241227	123000	65439340	9560	9560	9560	9560	0
420	20241227	122900	65439340	9560	9560	9560	9560	0
421	20241227	122800	65439340	9560	9560	9560	9560	0
422	20241227	122700	65439340	9560	9560	9560	9560	0
423	20241227	122600	65439340	9560	9560	9560	9560	0
424	20241227	122500	65439340	9560	9560	9560	9560	0
425	20241227	122400	65439340	9560	9510	9560	9510	82
426	20241227	122300	64659470	9510	9510	9510	9510	0
427	20241227	122200	64659470	9510	9500	9510	9500	2
428	20241227	122100	64640460	9500	9500	9500	9500	0
429	20241227	122000	64640460	9500	9500	9500	9500	0
430	20241227	121900	64640460	9500	9500	9500	9500	0
431	20241227	121800	64640460	9500	9500	9500	9500	0
432	20241227	121700	64640460	9500	9510	9510	9500	253
433	20241227	121600	62236950	9510	9510	9510	9510	0
434	20241227	121500	62236950	9510	9510	9510	9510	0
435	20241227	121400	62236950	9510	9510	9510	9510	0
436	20241227	121300	62236950	9510	9550	9550	9510	761
437	20241227	121200	54993840	9590	9590	9590	9590	0
438	20241227	121100	54993840	9590	9590	9590	9590	0
439	20241227	121000	54993840	9590	9590	9590	9590	2
440	20241227	120900	54974660	9540	9540	9540	9540	0
441	20241227	120800	54974660	9540	9540	9540	9540	0
442	20241227	120700	54974660	9540	9540	9540	9540	0
443	20241227	120600	54974660	9540	9540	9540	9540	0
444	20241227	120500	54974660	9540	9540	9540	9540	163
445	20241227	120400	53419640	9540	9540	9540	9540	0
446	20241227	120300	53419640	9540	9540	9540	9540	0
447	20241227	120200	53419640	9540	9540	9540	9540	0
448	20241227	120100	53419640	9540	9540	9540	9540	8
449	20241227	120000	53343320	9540	9540	9540	9540	13
450	20241227	115900	53219300	9540	9540	9540	9540	0
451	20241227	115800	53219300	9540	9540	9540	9540	0
452	20241227	115700	53219300	9540	9540	9540	9540	0
453	20241227	115600	53219300	9540	9540	9540	9540	0
454	20241227	115500	53219300	9540	9540	9540	9540	4
455	20241227	115400	53181140	9590	9590	9590	9590	0
456	20241227	115300	53181140	9590	9590	9590	9590	0
457	20241227	115200	53181140	9590	9590	9590	9590	0
458	20241227	115100	53181140	9590	9590	9590	9590	0
459	20241227	115000	53181140	9590	9590	9590	9590	0
460	20241227	114900	53181140	9590	9590	9590	9590	0
461	20241227	114800	53181140	9590	9590	9590	9590	0
462	20241227	114700	53181140	9590	9590	9590	9590	0
463	20241227	114600	53181140	9590	9590	9590	9590	0
464	20241227	114500	53181140	9590	9590	9590	9590	0
465	20241227	114400	53181140	9590	9590	9590	9590	0
466	20241227	114300	53181140	9590	9590	9590	9590	0
467	20241227	114200	53181140	9590	9590	9590	9590	1
468	20241227	114100	53171550	9590	9590	9590	9590	0
469	20241227	114000	53171550	9590	9590	9590	9590	0
470	20241227	113900	53171550	9590	9590	9590	9590	1
471	20241227	113800	53161960	9590	9590	9590	9590	0
472	20241227	113700	53161960	9590	9590	9590	9590	0
473	20241227	113600	53161960	9590	9590	9590	9590	0
474	20241227	113500	53161960	9590	9590	9590	9590	10
475	20241227	113400	53066060	9590	9590	9590	9590	0
476	20241227	113300	53066060	9590	9550	9610	9520	503
477	20241227	113200	48275500	9610	9610	9610	9610	0
478	20241227	113100	48275500	9610	9610	9610	9610	0
479	20241227	113000	48275500	9610	9610	9610	9610	2
480	20241227	112900	48256280	9550	9550	9550	9550	0
481	20241227	112800	48256280	9550	9550	9550	9550	0
482	20241227	112700	48256280	9550	9550	9550	9550	0
483	20241227	112600	48256280	9550	9550	9550	9550	0
484	20241227	112500	48256280	9550	9550	9550	9550	0
485	20241227	112400	48256280	9550	9550	9550	9550	0
486	20241227	112300	48256280	9550	9550	9550	9550	0
487	20241227	112200	48256280	9550	9580	9580	9550	550
488	20241227	112100	42996540	9590	9590	9590	9590	0
489	20241227	112000	42996540	9590	9590	9590	9590	0
490	20241227	111900	42996540	9590	9590	9590	9590	59
491	20241227	111800	42430730	9640	9640	9640	9640	0
492	20241227	111700	42430730	9640	9640	9640	9640	1
493	20241227	111600	42421090	9580	9580	9580	9580	0
494	20241227	111500	42421090	9580	9580	9580	9580	0
495	20241227	111400	42421090	9580	9580	9580	9580	0
496	20241227	111300	42421090	9580	9580	9580	9580	0
497	20241227	111200	42421090	9580	9580	9580	9580	0
498	20241227	111100	42421090	9580	9600	9600	9580	100
499	20241227	111000	41462510	9600	9600	9600	9600	295
500	20241227	110900	38630510	9600	9600	9600	9600	6
501	20241227	110800	38572910	9600	9600	9600	9600	0
502	20241227	110700	38572910	9600	9600	9600	9600	10
503	20241227	110600	38476910	9640	9640	9640	9640	1
504	20241227	110500	38467270	9620	9620	9620	9620	0
505	20241227	110400	38467270	9620	9620	9620	9620	0
506	20241227	110300	38467270	9620	9620	9620	9620	198
507	20241227	110200	36562510	9620	9620	9620	9620	0
508	20241227	110100	36562510	9620	9620	9620	9620	0
509	20241227	110000	36562510	9620	9620	9620	9620	0
510	20241227	105900	36562510	9620	9630	9630	9620	200
511	20241227	105800	34638470	9620	9620	9620	9620	0
512	20241227	105700	34638470	9620	9620	9620	9620	0
513	20241227	105600	34638470	9620	9630	9630	9620	501
514	20241227	105500	29817890	9630	9630	9630	9630	1
515	20241227	105400	29808260	9620	9620	9620	9620	0
516	20241227	105300	29808260	9620	9630	9630	9620	68
517	20241227	105200	29153540	9640	9650	9650	9640	20
518	20241227	105100	28960620	9650	9650	9650	9650	0
519	20241227	105000	28960620	9650	9650	9650	9650	0
520	20241227	104900	28960620	9650	9650	9650	9650	0
521	20241227	104800	28960620	9650	9650	9650	9650	0
522	20241227	104700	28960620	9650	9650	9650	9650	195
523	20241227	104600	27078870	9760	9760	9760	9760	0
524	20241227	104500	27078870	9760	9760	9760	9760	0
525	20241227	104400	27078870	9760	9760	9760	9760	0
526	20241227	104300	27078870	9760	9760	9760	9760	0
527	20241227	104200	27078870	9760	9760	9760	9760	0
528	20241227	104100	27078870	9760	9760	9760	9760	0
529	20241227	104000	27078870	9760	9760	9760	9760	0
530	20241227	103900	27078870	9760	9760	9760	9760	0
531	20241227	103800	27078870	9760	9760	9760	9760	0
532	20241227	103700	27078870	9760	9760	9760	9760	0
533	20241227	103600	27078870	9760	9760	9760	9760	0
534	20241227	103500	27078870	9760	9760	9760	9760	0
535	20241227	103400	27078870	9760	9760	9760	9760	0
536	20241227	103300	27078870	9760	9760	9760	9760	0
537	20241227	103200	27078870	9760	9760	9760	9760	0
538	20241227	103100	27078870	9760	9760	9760	9760	0
539	20241227	103000	27078870	9760	9760	9760	9760	0
540	20241227	102900	27078870	9760	9760	9760	9760	0
541	20241227	102800	27078870	9760	9760	9760	9760	1
542	20241227	102700	27069110	9640	9700	9700	9640	24
543	20241227	102600	26836910	9710	9710	9710	9710	0
544	20241227	102500	26836910	9710	9710	9710	9710	0
545	20241227	102400	26836910	9710	9710	9710	9710	0
546	20241227	102300	26836910	9710	9710	9710	9710	0
547	20241227	102200	26836910	9710	9810	9810	9710	5
548	20241227	102100	26788100	9830	9830	9830	9830	0
549	20241227	102000	26788100	9830	9830	9830	9830	0
550	20241227	101900	26788100	9830	9830	9830	9830	0
551	20241227	101800	26788100	9830	9830	9830	9830	0
552	20241227	101700	26788100	9830	9830	9830	9830	0
553	20241227	101600	26788100	9830	9830	9830	9830	0
554	20241227	101500	26788100	9830	9830	9830	9830	0
555	20241227	101400	26788100	9830	9830	9830	9830	0
556	20241227	101300	26788100	9830	9830	9830	9830	0
557	20241227	101200	26788100	9830	9830	9830	9830	6
558	20241227	101100	26729120	9830	9830	9830	9830	1
559	20241227	101000	26719290	9800	9800	9800	9800	0
560	20241227	100900	26719290	9800	9800	9800	9790	17
561	20241227	100800	26552700	9840	9840	9840	9840	1
562	20241227	100700	26542860	9840	9840	9840	9840	0
563	20241227	100600	26542860	9840	9840	9840	9840	10
564	20241227	100500	26444460	9850	9750	9850	9750	10
565	20241227	100400	26346670	9750	9700	9750	9700	420
566	20241227	100300	22271980	9700	9700	9700	9700	0
567	20241227	100200	22271980	9700	9700	9700	9700	3
568	20241227	100100	22242880	9700	9700	9700	9700	0
569	20241227	100000	22242880	9700	9700	9700	9700	0
570	20241227	095900	22242880	9700	9700	9700	9700	1021
571	20241227	095800	12339180	9700	9700	9700	9700	2
572	20241227	095700	12319780	9700	9700	9700	9700	0
573	20241227	095600	12319780	9700	9700	9700	9700	16
574	20241227	095500	12164580	9700	9700	9700	9700	2
575	20241227	095400	12145180	9740	9740	9740	9740	0
576	20241227	095300	12145180	9740	9740	9740	9740	3
577	20241227	095200	12115960	9690	9690	9690	9690	0
578	20241227	095100	12115960	9690	9720	9720	9690	48
579	20241227	095000	11649550	9720	9720	9720	9720	0
580	20241227	094900	11649550	9720	9720	9720	9720	10
581	20241227	094800	11552350	9850	9850	9850	9850	1
582	20241227	094700	11542500	9720	9720	9720	9720	1
583	20241227	094600	11532780	9720	9720	9720	9720	33
584	20241227	094500	11212020	9720	9720	9720	9720	0
585	20241227	094400	11212020	9720	9720	9720	9720	55
586	20241227	094300	10677420	9870	9870	9870	9870	0
587	20241227	094200	10677420	9870	9870	9870	9870	0
588	20241227	094100	10677420	9870	9870	9870	9870	3
589	20241227	094000	10647810	9670	9660	9670	9660	205
590	20241227	093900	8665820	9660	9660	9660	9660	0
591	20241227	093800	8665820	9660	9660	9660	9660	0
592	20241227	093700	8665820	9660	9660	9660	9660	1
593	20241227	093600	8656160	9640	9640	9640	9640	37
594	20241227	093500	8299480	9630	9630	9630	9630	0
595	20241227	093400	8299480	9630	9630	9630	9630	0
596	20241227	093300	8299480	9630	9630	9630	9630	0
597	20241227	093200	8299480	9630	9630	9630	9630	19
598	20241227	093100	8116510	9630	9630	9630	9630	0
599	20241227	093000	8116510	9630	9620	9630	9620	48
600	20241227	092900	7654360	9630	9630	9630	9630	0
601	20241227	092800	7654360	9630	9630	9630	9630	3
602	20241227	092700	7625470	9660	9660	9660	9660	0
603	20241227	092600	7625470	9660	9660	9660	9660	0
604	20241227	092500	7625470	9660	9660	9660	9660	0
605	20241227	092400	7625470	9660	9660	9660	9660	1
606	20241227	092300	7615810	9610	9570	9610	9570	47
607	20241227	092200	7165740	9540	9540	9540	9540	41
608	20241227	092100	6774600	9520	9540	9540	9520	300
609	20241227	092000	3916710	9610	9610	9610	9610	0
610	20241227	091900	3916710	9610	9570	9610	9570	3
611	20241227	091800	3887920	9550	9550	9550	9550	1
612	20241227	091700	3878370	9530	9530	9530	9530	0
613	20241227	091600	3878370	9530	9530	9530	9530	0
614	20241227	091500	3878370	9530	9540	9540	9530	109
615	20241227	091400	2839510	9580	9580	9580	9580	41
616	20241227	091300	2446730	9580	9580	9580	9580	0
617	20241227	091200	2446730	9580	9580	9580	9580	0
618	20241227	091100	2446730	9580	9580	9580	9580	0
619	20241227	091000	2446730	9580	9580	9580	9580	0
620	20241227	090900	2446730	9580	9550	9580	9540	154
621	20241227	090800	976810	9540	9540	9540	9540	4
622	20241227	090700	938650	9540	9590	9590	9540	62
623	20241227	090600	344620	9610	9610	9610	9610	1
624	20241227	090500	335010	9590	9590	9590	9590	0
625	20241227	090400	335010	9590	9590	9590	9590	0
626	20241227	090300	335010	9590	9590	9600	9590	20
627	20241227	090200	143200	9590	9590	9590	9590	3
628	20241227	090100	114430	9600	9600	9600	9600	0
629	20241227	090000	114430	9600	9530	9600	9530	12