KissMeData/315640/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	211300	561067180	5280	5280	5280	5280	3650
3	20241227	211200	561067180	5280	5280	5280	5280	0
4	20241227	211100	561067180	5280	5280	5280	5280	0
5	20241227	211000	561067180	5280	5280	5280	5280	0
6	20241227	210900	561067180	5280	5280	5280	5280	0
7	20241227	210800	561067180	5280	5280	5280	5280	0
8	20241227	210700	561067180	5280	5280	5280	5280	0
9	20241227	210600	561067180	5280	5280	5280	5280	0
10	20241227	210500	561067180	5280	5280	5280	5280	0
11	20241227	210400	561067180	5280	5280	5280	5280	0
12	20241227	210300	561067180	5280	5280	5280	5280	0
13	20241227	210200	561067180	5280	5280	5280	5280	0
14	20241227	210100	561067180	5280	5280	5280	5280	0
15	20241227	210000	561067180	5280	5280	5280	5280	0
16	20241227	205900	561067180	5280	5280	5280	5280	0
17	20241227	205800	561067180	5280	5280	5280	5280	0
18	20241227	205700	561067180	5280	5280	5280	5280	0
19	20241227	205600	561067180	5280	5280	5280	5280	0
20	20241227	205500	561067180	5280	5280	5280	5280	0
21	20241227	205400	561067180	5280	5280	5280	5280	0
22	20241227	205300	561067180	5280	5280	5280	5280	0
23	20241227	205200	561067180	5280	5280	5280	5280	0
24	20241227	205100	561067180	5280	5280	5280	5280	0
25	20241227	205000	561067180	5280	5280	5280	5280	0
26	20241227	204900	561067180	5280	5280	5280	5280	0
27	20241227	204800	561067180	5280	5280	5280	5280	0
28	20241227	204700	561067180	5280	5280	5280	5280	0
29	20241227	204600	561067180	5280	5280	5280	5280	0
30	20241227	204500	561067180	5280	5280	5280	5280	0
31	20241227	204400	561067180	5280	5280	5280	5280	0
32	20241227	204300	561067180	5280	5280	5280	5280	3650
33	20241227	204200	561067180	5280	5280	5280	5280	0
34	20241227	204100	561067180	5280	5280	5280	5280	0
35	20241227	204000	561067180	5280	5280	5280	5280	0
36	20241227	203900	561067180	5280	5280	5280	5280	0
37	20241227	203800	561067180	5280	5280	5280	5280	0
38	20241227	203700	561067180	5280	5280	5280	5280	0
39	20241227	203600	561067180	5280	5280	5280	5280	0
40	20241227	203500	561067180	5280	5280	5280	5280	0
41	20241227	203400	561067180	5280	5280	5280	5280	0
42	20241227	203300	561067180	5280	5280	5280	5280	0
43	20241227	203200	561067180	5280	5280	5280	5280	0
44	20241227	203100	561067180	5280	5280	5280	5280	0
45	20241227	203000	561067180	5280	5280	5280	5280	0
46	20241227	202900	561067180	5280	5280	5280	5280	0
47	20241227	202800	561067180	5280	5280	5280	5280	0
48	20241227	202700	561067180	5280	5280	5280	5280	0
49	20241227	202600	561067180	5280	5280	5280	5280	0
50	20241227	202500	561067180	5280	5280	5280	5280	0
51	20241227	202400	561067180	5280	5280	5280	5280	0
52	20241227	202300	561067180	5280	5280	5280	5280	0
53	20241227	202200	561067180	5280	5280	5280	5280	0
54	20241227	202100	561067180	5280	5280	5280	5280	0
55	20241227	202000	561067180	5280	5280	5280	5280	0
56	20241227	201900	561067180	5280	5280	5280	5280	0
57	20241227	201800	561067180	5280	5280	5280	5280	0
58	20241227	201700	561067180	5280	5280	5280	5280	0
59	20241227	201600	561067180	5280	5280	5280	5280	0
60	20241227	201500	561067180	5280	5280	5280	5280	0
61	20241227	201400	561067180	5280	5280	5280	5280	0
62	20241227	201300	561067180	5280	5280	5280	5280	3650
63	20241227	201200	561067180	5280	5280	5280	5280	0
64	20241227	201100	561067180	5280	5280	5280	5280	0
65	20241227	201000	561067180	5280	5280	5280	5280	0
66	20241227	200900	561067180	5280	5280	5280	5280	0
67	20241227	200800	561067180	5280	5280	5280	5280	0
68	20241227	200700	561067180	5280	5280	5280	5280	0
69	20241227	200600	561067180	5280	5280	5280	5280	0
70	20241227	200500	561067180	5280	5280	5280	5280	0
71	20241227	200400	561067180	5280	5280	5280	5280	0
72	20241227	200300	561067180	5280	5280	5280	5280	0
73	20241227	200200	561067180	5280	5280	5280	5280	0
74	20241227	200100	561067180	5280	5280	5280	5280	0
75	20241227	200000	561067180	5280	5280	5280	5280	0
76	20241227	195900	561067180	5280	5280	5280	5280	0
77	20241227	195800	561067180	5280	5280	5280	5280	0
78	20241227	195700	561067180	5280	5280	5280	5280	0
79	20241227	195600	561067180	5280	5280	5280	5280	0
80	20241227	195500	561067180	5280	5280	5280	5280	0
81	20241227	195400	561067180	5280	5280	5280	5280	0
82	20241227	195300	561067180	5280	5280	5280	5280	0
83	20241227	195200	561067180	5280	5280	5280	5280	0
84	20241227	195100	561067180	5280	5280	5280	5280	0
85	20241227	195000	561067180	5280	5280	5280	5280	0
86	20241227	194900	561067180	5280	5280	5280	5280	0
87	20241227	194800	561067180	5280	5280	5280	5280	0
88	20241227	194700	561067180	5280	5280	5280	5280	0
89	20241227	194600	561067180	5280	5280	5280	5280	0
90	20241227	194500	561067180	5280	5280	5280	5280	0
91	20241227	194400	561067180	5280	5280	5280	5280	0
92	20241227	194300	561067180	5280	5280	5280	5280	3650
93	20241227	194200	561067180	5280	5280	5280	5280	0
94	20241227	194100	561067180	5280	5280	5280	5280	0
95	20241227	194000	561067180	5280	5280	5280	5280	0
96	20241227	193900	561067180	5280	5280	5280	5280	0
97	20241227	193800	561067180	5280	5280	5280	5280	0
98	20241227	193700	561067180	5280	5280	5280	5280	0
99	20241227	193600	561067180	5280	5280	5280	5280	0
100	20241227	193500	561067180	5280	5280	5280	5280	0
101	20241227	193400	561067180	5280	5280	5280	5280	0
102	20241227	193300	561067180	5280	5280	5280	5280	0
103	20241227	193200	561067180	5280	5280	5280	5280	0
104	20241227	193100	561067180	5280	5280	5280	5280	0
105	20241227	193000	561067180	5280	5280	5280	5280	0
106	20241227	192900	561067180	5280	5280	5280	5280	0
107	20241227	192800	561067180	5280	5280	5280	5280	0
108	20241227	192700	561067180	5280	5280	5280	5280	0
109	20241227	192600	561067180	5280	5280	5280	5280	0
110	20241227	192500	561067180	5280	5280	5280	5280	0
111	20241227	192400	561067180	5280	5280	5280	5280	0
112	20241227	192300	561067180	5280	5280	5280	5280	0
113	20241227	192200	561067180	5280	5280	5280	5280	0
114	20241227	192100	561067180	5280	5280	5280	5280	0
115	20241227	192000	561067180	5280	5280	5280	5280	0
116	20241227	191900	561067180	5280	5280	5280	5280	0
117	20241227	191800	561067180	5280	5280	5280	5280	0
118	20241227	191700	561067180	5280	5280	5280	5280	0
119	20241227	191600	561067180	5280	5280	5280	5280	0
120	20241227	191500	561067180	5280	5280	5280	5280	0
121	20241227	191400	561067180	5280	5280	5280	5280	0
122	20241227	191300	561067180	5280	5280	5280	5280	3650
123	20241227	191200	561067180	5280	5280	5280	5280	0
124	20241227	191100	561067180	5280	5280	5280	5280	0
125	20241227	191000	561067180	5280	5280	5280	5280	0
126	20241227	190900	561067180	5280	5280	5280	5280	0
127	20241227	190800	561067180	5280	5280	5280	5280	0
128	20241227	190700	561067180	5280	5280	5280	5280	0
129	20241227	190600	561067180	5280	5280	5280	5280	0
130	20241227	190500	561067180	5280	5280	5280	5280	0
131	20241227	190400	561067180	5280	5280	5280	5280	0
132	20241227	190300	561067180	5280	5280	5280	5280	0
133	20241227	190200	561067180	5280	5280	5280	5280	0
134	20241227	190100	561067180	5280	5280	5280	5280	0
135	20241227	190000	561067180	5280	5280	5280	5280	0
136	20241227	185900	561067180	5280	5280	5280	5280	0
137	20241227	185800	561067180	5280	5280	5280	5280	0
138	20241227	185700	561067180	5280	5280	5280	5280	0
139	20241227	185600	561067180	5280	5280	5280	5280	0
140	20241227	185500	561067180	5280	5280	5280	5280	0
141	20241227	185400	561067180	5280	5280	5280	5280	0
142	20241227	185300	561067180	5280	5280	5280	5280	0
143	20241227	185200	561067180	5280	5280	5280	5280	0
144	20241227	185100	561067180	5280	5280	5280	5280	0
145	20241227	185000	561067180	5280	5280	5280	5280	0
146	20241227	184900	561067180	5280	5280	5280	5280	0
147	20241227	184800	561067180	5280	5280	5280	5280	0
148	20241227	184700	561067180	5280	5280	5280	5280	0
149	20241227	184600	561067180	5280	5280	5280	5280	0
150	20241227	184500	561067180	5280	5280	5280	5280	0
151	20241227	184400	561067180	5280	5280	5280	5280	0
152	20241227	184300	561067180	5280	5280	5280	5280	3650
153	20241227	184200	561067180	5280	5280	5280	5280	0
154	20241227	184100	561067180	5280	5280	5280	5280	0
155	20241227	184000	561067180	5280	5280	5280	5280	0
156	20241227	183900	561067180	5280	5280	5280	5280	0
157	20241227	183800	561067180	5280	5280	5280	5280	0
158	20241227	183700	561067180	5280	5280	5280	5280	0
159	20241227	183600	561067180	5280	5280	5280	5280	0
160	20241227	183500	561067180	5280	5280	5280	5280	0
161	20241227	183400	561067180	5280	5280	5280	5280	0
162	20241227	183300	561067180	5280	5280	5280	5280	0
163	20241227	183200	561067180	5280	5280	5280	5280	0
164	20241227	183100	561067180	5280	5280	5280	5280	0
165	20241227	183000	561067180	5280	5280	5280	5280	0
166	20241227	182900	561067180	5280	5280	5280	5280	0
167	20241227	182800	561067180	5280	5280	5280	5280	0
168	20241227	182700	561067180	5280	5280	5280	5280	0
169	20241227	182600	561067180	5280	5280	5280	5280	0
170	20241227	182500	561067180	5280	5280	5280	5280	0
171	20241227	182400	561067180	5280	5280	5280	5280	0
172	20241227	182300	561067180	5280	5280	5280	5280	0
173	20241227	182200	561067180	5280	5280	5280	5280	0
174	20241227	182100	561067180	5280	5280	5280	5280	0
175	20241227	182000	561067180	5280	5280	5280	5280	0
176	20241227	181900	561067180	5280	5280	5280	5280	0
177	20241227	181800	561067180	5280	5280	5280	5280	0
178	20241227	181700	561067180	5280	5280	5280	5280	0
179	20241227	181600	561067180	5280	5280	5280	5280	0
180	20241227	181500	561067180	5280	5280	5280	5280	0
181	20241227	181400	561067180	5280	5280	5280	5280	0
182	20241227	181300	561067180	5280	5280	5280	5280	3650
183	20241227	181200	561067180	5280	5280	5280	5280	0
184	20241227	181100	561067180	5280	5280	5280	5280	0
185	20241227	181000	561067180	5280	5280	5280	5280	0
186	20241227	180900	561067180	5280	5280	5280	5280	0
187	20241227	180800	561067180	5280	5280	5280	5280	0
188	20241227	180700	561067180	5280	5280	5280	5280	0
189	20241227	180600	561067180	5280	5280	5280	5280	0
190	20241227	180500	561067180	5280	5280	5280	5280	0
191	20241227	180400	561067180	5280	5280	5280	5280	0
192	20241227	180300	561067180	5280	5280	5280	5280	0
193	20241227	180200	561067180	5280	5280	5280	5280	0
194	20241227	180100	561067180	5280	5280	5280	5280	0
195	20241227	180000	561067180	5280	5280	5280	5280	0
196	20241227	175900	561067180	5280	5280	5280	5280	0
197	20241227	175800	561067180	5280	5280	5280	5280	0
198	20241227	175700	561067180	5280	5280	5280	5280	0
199	20241227	175600	561067180	5280	5280	5280	5280	0
200	20241227	175500	561067180	5280	5280	5280	5280	0
201	20241227	175400	561067180	5280	5280	5280	5280	0
202	20241227	175300	561067180	5280	5280	5280	5280	0
203	20241227	175200	561067180	5280	5280	5280	5280	0
204	20241227	175100	561067180	5280	5280	5280	5280	0
205	20241227	175000	561067180	5280	5280	5280	5280	0
206	20241227	174900	561067180	5280	5280	5280	5280	0
207	20241227	174800	561067180	5280	5280	5280	5280	0
208	20241227	174700	561067180	5280	5280	5280	5280	0
209	20241227	174600	561067180	5280	5280	5280	5280	0
210	20241227	174500	561067180	5280	5280	5280	5280	0
211	20241227	174400	561067180	5280	5280	5280	5280	0
212	20241227	174300	561067180	5280	5280	5280	5280	3650
213	20241227	174200	561067180	5280	5280	5280	5280	0
214	20241227	174100	561067180	5280	5280	5280	5280	0
215	20241227	174000	561067180	5280	5280	5280	5280	0
216	20241227	173900	561067180	5280	5280	5280	5280	0
217	20241227	173800	561067180	5280	5280	5280	5280	0
218	20241227	173700	561067180	5280	5280	5280	5280	0
219	20241227	173600	561067180	5280	5280	5280	5280	0
220	20241227	173500	561067180	5280	5280	5280	5280	0
221	20241227	173400	561067180	5280	5280	5280	5280	0
222	20241227	173300	561067180	5280	5280	5280	5280	0
223	20241227	173200	561067180	5280	5280	5280	5280	0
224	20241227	173100	561067180	5280	5280	5280	5280	0
225	20241227	173000	561067180	5280	5280	5280	5280	0
226	20241227	172900	561067180	5280	5280	5280	5280	0
227	20241227	172800	561067180	5280	5280	5280	5280	0
228	20241227	172700	561067180	5280	5280	5280	5280	0
229	20241227	172600	561067180	5280	5280	5280	5280	0
230	20241227	172500	561067180	5280	5280	5280	5280	0
231	20241227	172400	561067180	5280	5280	5280	5280	0
232	20241227	172300	561067180	5280	5280	5280	5280	0
233	20241227	172200	561067180	5280	5280	5280	5280	0
234	20241227	172100	561067180	5280	5280	5280	5280	0
235	20241227	172000	561067180	5280	5280	5280	5280	0
236	20241227	171900	561067180	5280	5280	5280	5280	0
237	20241227	171800	561067180	5280	5280	5280	5280	0
238	20241227	171700	561067180	5280	5280	5280	5280	0
239	20241227	171600	561067180	5280	5280	5280	5280	0
240	20241227	171500	561067180	5280	5280	5280	5280	0
241	20241227	171400	561067180	5280	5280	5280	5280	0
242	20241227	171300	561067180	5280	5280	5280	5280	3650
243	20241227	171200	561067180	5280	5280	5280	5280	0
244	20241227	171100	561067180	5280	5280	5280	5280	0
245	20241227	171000	561067180	5280	5280	5280	5280	0
246	20241227	170900	561067180	5280	5280	5280	5280	0
247	20241227	170800	561067180	5280	5280	5280	5280	0
248	20241227	170700	561067180	5280	5280	5280	5280	0
249	20241227	170600	561067180	5280	5280	5280	5280	0
250	20241227	170500	561067180	5280	5280	5280	5280	0
251	20241227	170400	561067180	5280	5280	5280	5280	0
252	20241227	170300	561067180	5280	5280	5280	5280	0
253	20241227	170200	561067180	5280	5280	5280	5280	0
254	20241227	170100	561067180	5280	5280	5280	5280	0
255	20241227	170000	561067180	5280	5280	5280	5280	0
256	20241227	165900	561067180	5280	5280	5280	5280	0
257	20241227	165800	561067180	5280	5280	5280	5280	0
258	20241227	165700	561067180	5280	5280	5280	5280	0
259	20241227	165600	561067180	5280	5280	5280	5280	0
260	20241227	165500	561067180	5280	5280	5280	5280	0
261	20241227	165400	561067180	5280	5280	5280	5280	0
262	20241227	165300	561067180	5280	5280	5280	5280	0
263	20241227	165200	561067180	5280	5280	5280	5280	0
264	20241227	165100	561067180	5280	5280	5280	5280	0
265	20241227	165000	561067180	5280	5280	5280	5280	0
266	20241227	164900	561067180	5280	5280	5280	5280	0
267	20241227	164800	561067180	5280	5280	5280	5280	0
268	20241227	164700	561067180	5280	5280	5280	5280	0
269	20241227	164600	561067180	5280	5280	5280	5280	0
270	20241227	164500	561067180	5280	5280	5280	5280	0
271	20241227	164400	561067180	5280	5280	5280	5280	0
272	20241227	164300	561067180	5280	5280	5280	5280	3650
273	20241227	164200	561067180	5280	5280	5280	5280	0
274	20241227	164100	561067180	5280	5280	5280	5280	0
275	20241227	164000	561067180	5280	5280	5280	5280	0
276	20241227	163900	561067180	5280	5280	5280	5280	0
277	20241227	163800	561067180	5280	5280	5280	5280	0
278	20241227	163700	561067180	5280	5280	5280	5280	0
279	20241227	163600	561067180	5280	5280	5280	5280	0
280	20241227	163500	561067180	5280	5280	5280	5280	0
281	20241227	163400	561067180	5280	5280	5280	5280	0
282	20241227	163300	561067180	5280	5280	5280	5280	0
283	20241227	163200	561067180	5280	5280	5280	5280	0
284	20241227	163100	561067180	5280	5280	5280	5280	0
285	20241227	163000	561067180	5280	5280	5280	5280	0
286	20241227	162900	561067180	5280	5280	5280	5280	0
287	20241227	162800	561067180	5280	5280	5280	5280	0
288	20241227	162700	561067180	5280	5280	5280	5280	0
289	20241227	162600	561067180	5280	5280	5280	5280	0
290	20241227	162500	561067180	5280	5280	5280	5280	0
291	20241227	162400	561067180	5280	5280	5280	5280	0
292	20241227	162300	561067180	5280	5280	5280	5280	0
293	20241227	162200	561067180	5280	5280	5280	5280	0
294	20241227	162100	561067180	5280	5280	5280	5280	0
295	20241227	162000	561067180	5280	5280	5280	5280	0
296	20241227	161900	561067180	5280	5280	5280	5280	0
297	20241227	161800	561067180	5280	5280	5280	5280	0
298	20241227	161700	561067180	5280	5280	5280	5280	0
299	20241227	161600	561067180	5280	5280	5280	5280	0
300	20241227	161500	561067180	5280	5280	5280	5280	0
301	20241227	161400	561067180	5280	5280	5280	5280	0
302	20241227	161300	561067180	5280	5280	5280	5280	3650
303	20241227	161200	561067180	5280	5280	5280	5280	0
304	20241227	161100	561067180	5280	5280	5280	5280	0
305	20241227	161000	561067180	5280	5280	5280	5280	0
306	20241227	160900	561067180	5280	5280	5280	5280	0
307	20241227	160800	561067180	5280	5280	5280	5280	0
308	20241227	160700	561067180	5280	5280	5280	5280	0
309	20241227	160600	561067180	5280	5280	5280	5280	0
310	20241227	160500	561067180	5280	5280	5280	5280	0
311	20241227	160400	561067180	5280	5280	5280	5280	0
312	20241227	160300	561067180	5280	5280	5280	5280	0
313	20241227	160200	561067180	5280	5280	5280	5280	0
314	20241227	160100	561067180	5280	5280	5280	5280	0
315	20241227	160000	561067180	5280	5280	5280	5280	0
316	20241227	155900	561067180	5280	5280	5280	5280	0
317	20241227	155800	561067180	5280	5280	5280	5280	0
318	20241227	155700	561067180	5280	5280	5280	5280	0
319	20241227	155600	561067180	5280	5280	5280	5280	0
320	20241227	155500	561067180	5280	5280	5280	5280	0
321	20241227	155400	561067180	5280	5280	5280	5280	0
322	20241227	155300	561067180	5280	5280	5280	5280	0
323	20241227	155200	561067180	5280	5280	5280	5280	0
324	20241227	155100	561067180	5280	5280	5280	5280	0
325	20241227	155000	561067180	5280	5280	5280	5280	0
326	20241227	154900	561067180	5280	5280	5280	5280	0
327	20241227	154800	561067180	5280	5280	5280	5280	0
328	20241227	154700	561067180	5280	5280	5280	5280	0
329	20241227	154600	561067180	5280	5280	5280	5280	0
330	20241227	154500	561067180	5280	5280	5280	5280	0
331	20241227	154400	561067180	5280	5280	5280	5280	0
332	20241227	154300	561067180	5280	5280	5280	5280	3650
333	20241227	154200	561067180	5280	5280	5280	5280	0
334	20241227	154100	561067180	5280	5280	5280	5280	0
335	20241227	154000	561067180	5280	5280	5280	5280	0
336	20241227	153900	561067180	5280	5280	5280	5280	0
337	20241227	153800	561067180	5280	5280	5280	5280	0
338	20241227	153700	561067180	5280	5280	5280	5280	0
339	20241227	153600	561067180	5280	5280	5280	5280	0
340	20241227	153500	561067180	5280	5280	5280	5280	0
341	20241227	153400	561067180	5280	5280	5280	5280	0
342	20241227	153300	561067180	5280	5280	5280	5280	0
343	20241227	153200	561067180	5280	5280	5280	5280	0
344	20241227	153100	561067180	5280	5280	5280	5280	0
345	20241227	153000	561067180	5280	5280	5280	5280	3650
346	20241227	152900	541795180	5320	5320	5320	5320	0
347	20241227	152800	541795180	5320	5320	5320	5320	0
348	20241227	152700	541795180	5320	5320	5320	5320	0
349	20241227	152600	541795180	5320	5320	5320	5320	0
350	20241227	152500	541795180	5320	5320	5320	5320	0
351	20241227	152400	541795180	5320	5320	5320	5320	0
352	20241227	152300	541795180	5320	5320	5320	5320	0
353	20241227	152200	541795180	5320	5320	5320	5320	0
354	20241227	152100	541795180	5320	5320	5320	5320	0
355	20241227	152000	541795180	5320	5320	5320	5320	0
356	20241227	151900	541795180	5320	5320	5320	5320	8
357	20241227	151800	541752620	5320	5310	5320	5310	316
358	20241227	151700	540071570	5310	5310	5310	5310	2
359	20241227	151600	540060950	5310	5300	5310	5300	601
360	20241227	151500	536870300	5300	5300	5300	5300	209
361	20241227	151400	535762600	5280	5290	5290	5280	100
362	20241227	151300	535234590	5300	5300	5300	5290	77
363	20241227	151200	534826590	5280	5280	5280	5280	0
364	20241227	151100	534826590	5280	5280	5280	5280	0
365	20241227	151000	534826590	5280	5280	5280	5280	200
366	20241227	150900	533770590	5280	5280	5280	5280	70
367	20241227	150800	533400990	5290	5290	5290	5290	59
368	20241227	150700	533088880	5290	5290	5290	5290	0
369	20241227	150600	533088880	5290	5290	5290	5290	1
370	20241227	150500	533083590	5290	5290	5290	5290	0
371	20241227	150400	533083590	5290	5290	5290	5290	434
372	20241227	150300	530787730	5290	5290	5290	5290	0
373	20241227	150200	530787730	5290	5290	5290	5290	34
374	20241227	150100	530607870	5280	5290	5290	5280	105
375	20241227	150000	530053420	5280	5280	5280	5280	0
376	20241227	145900	530053420	5280	5280	5280	5280	40
377	20241227	145800	529842220	5280	5280	5280	5280	0
378	20241227	145700	529842220	5280	5280	5280	5280	50
379	20241227	145600	529578220	5280	5280	5280	5280	105
380	20241227	145500	529023820	5280	5280	5280	5280	106
381	20241227	145400	528464140	5280	5280	5280	5280	0
382	20241227	145300	528464140	5280	5280	5280	5280	0
383	20241227	145200	528464140	5280	5280	5280	5280	11
384	20241227	145100	528406060	5280	5290	5290	5280	5
385	20241227	145000	528379650	5280	5290	5290	5280	157
386	20241227	144900	527549630	5300	5300	5300	5300	0
387	20241227	144800	527549630	5300	5300	5300	5300	3
388	20241227	144700	527533730	5270	5270	5270	5270	700
389	20241227	144600	523844730	5270	5270	5270	5270	0
390	20241227	144500	523844730	5270	5270	5270	5270	20
391	20241227	144400	523739330	5280	5280	5280	5280	485
392	20241227	144300	521178530	5280	5290	5290	5280	734
393	20241227	144200	517295770	5290	5290	5290	5290	0
394	20241227	144100	517295770	5290	5290	5290	5290	27
395	20241227	144000	517152940	5300	5310	5310	5300	194
396	20241227	143900	516124450	5310	5310	5320	5310	241
397	20241227	143800	514843930	5310	5310	5310	5310	564
398	20241227	143700	511849090	5320	5310	5320	5310	156
399	20241227	143600	511019840	5310	5300	5310	5300	80
400	20241227	143500	510595740	5290	5290	5290	5290	0
401	20241227	143400	510595740	5290	5300	5300	5290	200
402	20241227	143300	509537250	5300	5310	5310	5300	609
403	20241227	143200	506304240	5300	5290	5300	5290	530
404	20241227	143100	503495540	5290	5290	5290	5290	0
405	20241227	143000	503495540	5290	5290	5290	5290	130
406	20241227	142900	502807840	5290	5290	5290	5290	500
407	20241227	142800	500162840	5290	5290	5290	5290	588
408	20241227	142700	497052320	5290	5290	5290	5290	0
409	20241227	142600	497052320	5290	5290	5290	5290	5
410	20241227	142500	497025870	5290	5290	5290	5290	203
411	20241227	142400	495952000	5290	5300	5310	5290	134
412	20241227	142300	495243040	5280	5280	5280	5280	0
413	20241227	142200	495243040	5280	5280	5280	5280	331
414	20241227	142100	493495360	5280	5280	5280	5280	0
415	20241227	142000	493495360	5280	5280	5280	5280	0
416	20241227	141900	493495360	5280	5300	5310	5280	48
417	20241227	141800	493240970	5300	5300	5300	5300	1280
418	20241227	141700	486456970	5300	5290	5300	5290	1312
419	20241227	141600	479515300	5250	5250	5250	5250	10
420	20241227	141500	479462800	5280	5250	5280	5250	32
421	20241227	141400	479294770	5250	5250	5250	5250	1
422	20241227	141300	479289520	5290	5290	5290	5290	317
423	20241227	141200	477612590	5250	5250	5250	5250	0
424	20241227	141100	477612590	5250	5250	5250	5250	65
425	20241227	141000	477271340	5290	5290	5290	5290	0
426	20241227	140900	477271340	5290	5290	5290	5290	0
427	20241227	140800	477271340	5290	5290	5290	5290	0
428	20241227	140700	477271340	5290	5290	5290	5290	0
429	20241227	140600	477271340	5290	5290	5290	5290	0
430	20241227	140500	477271340	5290	5290	5290	5290	0
431	20241227	140400	477271340	5290	5290	5290	5290	2
432	20241227	140300	477260760	5290	5290	5290	5290	5
433	20241227	140200	477234310	5290	5250	5290	5250	359
434	20241227	140100	475349520	5250	5250	5260	5250	40
435	20241227	140000	475139470	5250	5260	5260	5250	272
436	20241227	135900	473708850	5290	5290	5290	5290	11
437	20241227	135800	473650660	5290	5300	5300	5290	82
438	20241227	135700	473216810	5300	5300	5300	5300	50
439	20241227	135600	472951810	5290	5290	5290	5290	580
440	20241227	135500	469883610	5290	5290	5290	5290	423
441	20241227	135400	467645940	5290	5290	5290	5290	10
442	20241227	135300	467593040	5260	5260	5260	5260	0
443	20241227	135200	467593040	5260	5260	5260	5260	18
444	20241227	135100	467498360	5260	5260	5260	5260	0
445	20241227	135000	467498360	5260	5260	5260	5260	0
446	20241227	134900	467498360	5260	5260	5260	5260	0
447	20241227	134800	467498360	5260	5300	5300	5250	81
448	20241227	134700	467072760	5220	5280	5280	5220	4710
449	20241227	134600	442387380	5280	5290	5290	5280	10
450	20241227	134500	442334570	5290	5290	5290	5290	1
451	20241227	134400	442329280	5290	5290	5290	5290	72
452	20241227	134300	441948400	5290	5290	5290	5290	3
453	20241227	134200	441932530	5300	5300	5300	5300	10
454	20241227	134100	441879530	5300	5300	5300	5300	0
455	20241227	134000	441879530	5300	5300	5300	5300	16
456	20241227	133900	441794730	5310	5290	5310	5290	170
457	20241227	133800	440894030	5290	5280	5290	5280	39
458	20241227	133700	440687890	5280	5280	5280	5280	0
459	20241227	133600	440687890	5280	5280	5280	5280	1
460	20241227	133500	440682610	5280	5280	5280	5280	0
461	20241227	133400	440682610	5280	5280	5280	5280	20
462	20241227	133300	440577010	5280	5280	5280	5280	0
463	20241227	133200	440577010	5280	5280	5280	5280	0
464	20241227	133100	440577010	5280	5310	5310	5280	85
465	20241227	133000	440126560	5310	5310	5310	5310	60
466	20241227	132900	439807960	5300	5300	5300	5300	45
467	20241227	132800	439569460	5270	5270	5270	5270	0
468	20241227	132700	439569460	5270	5270	5270	5270	0
469	20241227	132600	439569460	5270	5280	5280	5270	381
470	20241227	132500	437561540	5270	5270	5270	5270	0
471	20241227	132400	437561540	5270	5270	5270	5270	0
472	20241227	132300	437561540	5270	5270	5270	5270	445
473	20241227	132200	435216390	5270	5270	5270	5270	90
474	20241227	132100	434742090	5260	5260	5260	5260	0
475	20241227	132000	434742090	5260	5260	5260	5260	33
476	20241227	131900	434568510	5260	5260	5260	5260	1
477	20241227	131800	434563250	5260	5260	5260	5260	13
478	20241227	131700	434494870	5260	5260	5260	5260	19
479	20241227	131600	434394930	5260	5260	5260	5260	4
480	20241227	131500	434373890	5260	5260	5260	5250	67
481	20241227	131400	434021920	5260	5260	5260	5260	120
482	20241227	131300	433390720	5260	5260	5260	5250	1535
483	20241227	131200	425326720	5260	5260	5260	5260	0
484	20241227	131100	425326720	5260	5260	5260	5260	0
485	20241227	131000	425326720	5260	5260	5260	5260	0
486	20241227	130900	425326720	5260	5260	5260	5260	0
487	20241227	130800	425326720	5260	5250	5260	5250	642
488	20241227	130700	421956010	5250	5260	5260	5250	52
489	20241227	130600	421682820	5250	5250	5250	5250	114
490	20241227	130500	421084320	5240	5240	5240	5240	0
491	20241227	130400	421084320	5240	5240	5240	5240	0
492	20241227	130300	421084320	5240	5240	5240	5240	0
493	20241227	130200	421084320	5240	5240	5240	5240	30
494	20241227	130100	420927120	5250	5250	5250	5250	0
495	20241227	130000	420927120	5250	5250	5250	5250	0
496	20241227	125900	420927120	5250	5250	5250	5250	23
497	20241227	125800	420806370	5250	5250	5250	5250	3
498	20241227	125700	420790620	5250	5250	5270	5240	473
499	20241227	125600	418311210	5250	5270	5270	5250	1577
500	20241227	125500	410031430	5250	5280	5280	5250	1556
501	20241227	125400	401846900	5300	5290	5300	5290	126
502	20241227	125300	401179550	5300	5300	5300	5300	0
503	20241227	125200	401179550	5300	5290	5300	5290	347
504	20241227	125100	399343910	5290	5290	5290	5290	0
505	20241227	125000	399343910	5290	5290	5290	5290	55
506	20241227	124900	399052960	5290	5290	5290	5290	66
507	20241227	124800	398703820	5290	5300	5300	5290	74
508	20241227	124700	398312300	5300	5290	5300	5290	18
509	20241227	124600	398216930	5290	5290	5290	5290	158
510	20241227	124500	397381110	5290	5290	5290	5290	8
511	20241227	124400	397338790	5290	5290	5290	5290	10
512	20241227	124300	397285890	5290	5290	5290	5290	1
513	20241227	124200	397280600	5290	5290	5290	5290	95
514	20241227	124100	396778050	5290	5290	5290	5290	0
515	20241227	124000	396778050	5290	5290	5290	5290	41
516	20241227	123900	396561160	5300	5300	5300	5300	1
517	20241227	123800	396555860	5290	5290	5290	5290	0
518	20241227	123700	396555860	5290	5290	5290	5290	99
519	20241227	123600	396032150	5290	5290	5290	5290	50
520	20241227	123500	395767650	5280	5280	5280	5280	110
521	20241227	123400	395186850	5280	5280	5280	5270	3839
522	20241227	123300	374953060	5280	5280	5280	5280	174
523	20241227	123200	374034340	5280	5280	5280	5280	1
524	20241227	123100	374029060	5290	5290	5290	5290	1
525	20241227	123000	374023770	5280	5290	5290	5280	30
526	20241227	122900	373865270	5290	5290	5290	5290	38
527	20241227	122800	373664250	5270	5270	5270	5270	0
528	20241227	122700	373664250	5270	5270	5270	5270	0
529	20241227	122600	373664250	5270	5270	5270	5270	0
530	20241227	122500	373664250	5270	5270	5270	5260	1146
531	20241227	122400	367625430	5270	5270	5270	5270	1
532	20241227	122300	367620160	5270	5270	5270	5270	2
533	20241227	122200	367609620	5270	5270	5270	5250	521
534	20241227	122100	364872430	5270	5270	5270	5270	145
535	20241227	122000	364108280	5260	5260	5260	5260	500
536	20241227	121900	361478280	5260	5260	5260	5260	45
537	20241227	121800	361241580	5260	5260	5260	5260	0
538	20241227	121700	361241580	5260	5250	5260	5250	58
539	20241227	121600	360936880	5250	5250	5250	5250	11
540	20241227	121500	360879130	5260	5260	5260	5260	9
541	20241227	121400	360831790	5260	5260	5260	5260	34
542	20241227	121300	360652950	5260	5260	5260	5260	50
543	20241227	121200	360389950	5250	5250	5250	5250	206
544	20241227	121100	359308450	5250	5250	5250	5250	500
545	20241227	121000	356683450	5260	5270	5270	5260	10
546	20241227	120900	356630800	5260	5250	5270	5250	1055
547	20241227	120800	351088440	5250	5260	5260	5250	451
548	20241227	120700	348717780	5260	5260	5260	5260	15
549	20241227	120600	348638880	5260	5260	5260	5260	833
550	20241227	120500	344257300	5260	5260	5260	5260	201
551	20241227	120400	343200040	5270	5270	5270	5260	62
552	20241227	120300	342873400	5270	5270	5270	5270	10
553	20241227	120200	342820700	5270	5270	5270	5260	153
554	20241227	120100	342014400	5270	5270	5270	5260	1822
555	20241227	120000	332423090	5270	5270	5270	5270	404
556	20241227	115900	330294010	5270	5280	5280	5270	2233
557	20241227	115800	318504570	5290	5290	5290	5280	343
558	20241227	115700	316690410	5290	5290	5290	5290	20
559	20241227	115600	316584610	5290	5300	5300	5290	101
560	20241227	115500	316049320	5300	5300	5300	5300	1
561	20241227	115400	316044020	5300	5300	5300	5300	25
562	20241227	115300	315911520	5290	5290	5290	5290	71
563	20241227	115200	315535930	5290	5290	5290	5290	0
564	20241227	115100	315535930	5290	5290	5290	5290	0
565	20241227	115000	315535930	5290	5290	5290	5290	100
566	20241227	114900	315006930	5280	5290	5290	5280	122
567	20241227	114800	314361820	5280	5280	5280	5280	1
568	20241227	114700	314356540	5280	5280	5280	5280	0
569	20241227	114600	314356540	5280	5280	5280	5280	101
570	20241227	114500	313823260	5280	5280	5280	5280	0
571	20241227	114400	313823260	5280	5280	5280	5280	540
572	20241227	114300	310972060	5290	5290	5290	5290	0
573	20241227	114200	310972060	5290	5290	5290	5290	26
574	20241227	114100	310834520	5290	5290	5290	5290	40
575	20241227	114000	310622920	5280	5280	5280	5280	68
576	20241227	113900	310263880	5280	5280	5280	5280	0
577	20241227	113800	310263880	5280	5280	5280	5280	0
578	20241227	113700	310263880	5280	5280	5280	5280	110
579	20241227	113600	309683080	5280	5280	5280	5280	1350
580	20241227	113500	302555080	5280	5290	5290	5280	432
581	20241227	113400	300273870	5280	5290	5290	5280	250
582	20241227	113300	298952640	5290	5290	5290	5290	414
583	20241227	113200	296762580	5280	5290	5290	5280	340
584	20241227	113100	294966880	5280	5300	5300	5280	77
585	20241227	113000	294559540	5280	5280	5280	5280	0
586	20241227	112900	294559540	5280	5280	5280	5280	449
587	20241227	112800	292188820	5290	5300	5300	5290	815
588	20241227	112700	287873630	5300	5300	5300	5300	30
589	20241227	112600	287714630	5300	5300	5300	5300	795
590	20241227	112500	283501130	5300	5310	5310	5300	463
591	20241227	112400	281044530	5310	5310	5310	5310	30
592	20241227	112300	280885230	5300	5300	5310	5300	218
593	20241227	112200	279729780	5300	5320	5320	5300	503
594	20241227	112100	277063290	5330	5330	5330	5330	0
595	20241227	112000	277063290	5330	5310	5330	5310	462
596	20241227	111900	274605330	5310	5320	5320	5310	146
597	20241227	111800	273830020	5320	5320	5320	5320	6
598	20241227	111700	273798100	5320	5320	5320	5320	5
599	20241227	111600	273771500	5300	5300	5300	5300	0
600	20241227	111500	273771500	5300	5300	5300	5300	1000
601	20241227	111400	268471500	5320	5320	5320	5320	3
602	20241227	111300	268455540	5300	5310	5320	5300	33
603	20241227	111200	268280190	5300	5310	5310	5300	5520
604	20241227	111100	239002780	5310	5320	5320	5310	1009
605	20241227	111000	233644930	5330	5320	5330	5310	44
606	20241227	110900	233410480	5310	5310	5320	5310	205
607	20241227	110800	232321880	5310	5320	5320	5310	500
608	20241227	110700	229666870	5320	5320	5320	5320	30
609	20241227	110600	229507270	5320	5320	5320	5320	2
610	20241227	110500	229496630	5320	5310	5320	5310	105
611	20241227	110400	228939060	5310	5320	5320	5310	6
612	20241227	110300	228907150	5310	5310	5320	5310	805
613	20241227	110200	224632450	5310	5310	5320	5310	346
614	20241227	110100	222794840	5320	5320	5320	5320	161
615	20241227	110000	221938320	5320	5330	5330	5320	1295
616	20241227	105900	215039780	5330	5330	5340	5330	132
617	20241227	105800	214335780	5330	5340	5340	5330	156
618	20241227	105700	213503740	5340	5340	5340	5340	101
619	20241227	105600	212964400	5330	5330	5330	5330	300
620	20241227	105500	211365400	5330	5330	5330	5330	0
621	20241227	105400	211365400	5330	5330	5330	5330	0
622	20241227	105300	211365400	5330	5330	5330	5330	407
623	20241227	105200	209196090	5330	5330	5330	5330	642
624	20241227	105100	205774230	5330	5340	5340	5330	1114
625	20241227	105000	199836590	5340	5340	5340	5340	18
626	20241227	104900	199740470	5340	5340	5340	5340	0
627	20241227	104800	199740470	5340	5340	5340	5340	171
628	20241227	104700	198827330	5340	5340	5340	5340	3
629	20241227	104600	198811310	5330	5340	5340	5330	516
630	20241227	104500	196060750	5330	5330	5330	5330	250
631	20241227	104400	194728250	5330	5340	5340	5330	295
632	20241227	104300	193154940	5330	5340	5340	5330	936
633	20241227	104200	188157700	5330	5330	5330	5330	0
634	20241227	104100	188157700	5330	5330	5340	5330	360
635	20241227	104000	186238500	5340	5340	5340	5340	56
636	20241227	103900	185939460	5340	5340	5340	5340	40
637	20241227	103800	185725860	5340	5350	5350	5340	18
638	20241227	103700	185629630	5360	5360	5360	5360	1
639	20241227	103600	185624270	5350	5360	5370	5350	41
640	20241227	103500	185404700	5370	5370	5370	5370	0
641	20241227	103400	185404700	5370	5370	5370	5370	0
642	20241227	103300	185404700	5370	5370	5370	5370	10
643	20241227	103200	185351000	5370	5360	5370	5360	80
644	20241227	103100	184921900	5360	5360	5360	5360	200
645	20241227	103000	183849900	5370	5370	5370	5370	0
646	20241227	102900	183849900	5370	5350	5370	5350	215
647	20241227	102800	182699350	5370	5370	5370	5370	2
648	20241227	102700	182688610	5350	5380	5380	5310	2026
649	20241227	102600	171882010	5370	5370	5370	5370	0
650	20241227	102500	171882010	5370	5390	5390	5370	1128
651	20241227	102400	165811590	5400	5400	5400	5400	173
652	20241227	102300	164877390	5400	5400	5400	5400	28
653	20241227	102200	164726190	5410	5410	5410	5410	282
654	20241227	102100	163200570	5430	5430	5430	5430	6
655	20241227	102000	163167990	5430	5430	5430	5430	9
656	20241227	101900	163119120	5430	5440	5440	5430	240
657	20241227	101800	161813720	5430	5430	5430	5430	23
658	20241227	101700	161688830	5430	5430	5430	5430	115
659	20241227	101600	161064380	5430	5430	5430	5430	65
660	20241227	101500	160711430	5430	5420	5430	5420	202
661	20241227	101400	159614580	5410	5410	5410	5410	288
662	20241227	101300	158056500	5430	5430	5430	5430	20
663	20241227	101200	157947900	5430	5430	5430	5430	0
664	20241227	101100	157947900	5430	5430	5430	5430	51
665	20241227	101000	157670970	5430	5430	5430	5430	96
666	20241227	100900	157149690	5440	5430	5440	5430	5
667	20241227	100800	157122530	5440	5440	5440	5440	547
668	20241227	100700	154146850	5440	5440	5440	5420	37
669	20241227	100600	153946170	5440	5440	5440	5440	4
670	20241227	100500	153924410	5440	5430	5440	5430	5
671	20241227	100400	153897240	5430	5440	5440	5430	35
672	20241227	100300	153706910	5440	5420	5440	5420	1064
673	20241227	100200	147932900	5420	5420	5420	5420	18
674	20241227	100100	147835340	5420	5410	5420	5410	51
675	20241227	100000	147559240	5410	5410	5410	5410	8
676	20241227	095900	147515960	5400	5400	5400	5400	1000
677	20241227	095800	142115960	5400	5400	5400	5400	1019
678	20241227	095700	136613360	5390	5380	5390	5380	424
679	20241227	095600	134328010	5380	5390	5390	5380	10
680	20241227	095500	134274200	5380	5400	5400	5380	30
681	20241227	095400	134112760	5380	5380	5380	5380	1
682	20241227	095300	134107380	5400	5400	5400	5400	2
683	20241227	095200	134096580	5400	5400	5400	5400	116
684	20241227	095100	133470180	5400	5400	5400	5400	75
685	20241227	095000	133065180	5400	5400	5400	5400	980
686	20241227	094900	127773180	5400	5390	5400	5390	1554
687	20241227	094800	119381590	5390	5390	5390	5390	1000
688	20241227	094700	113991590	5390	5390	5390	5390	3
689	20241227	094600	113975420	5390	5390	5390	5390	152
690	20241227	094500	113156140	5390	5390	5390	5390	0
691	20241227	094400	113156140	5390	5390	5400	5390	861
692	20241227	094300	108515270	5390	5390	5390	5390	4
693	20241227	094200	108493710	5380	5360	5380	5350	635
694	20241227	094100	105093730	5360	5370	5370	5360	1060
695	20241227	094000	99402030	5370	5370	5370	5370	50
696	20241227	093900	99133530	5370	5370	5370	5370	12
697	20241227	093800	99069090	5370	5370	5370	5370	104
698	20241227	093700	98510610	5370	5380	5380	5370	196
699	20241227	093600	97457130	5380	5390	5390	5380	380
700	20241227	093500	95409430	5390	5390	5390	5390	65
701	20241227	093400	95059080	5400	5400	5400	5400	1
702	20241227	093300	95053680	5390	5390	5390	5390	30
703	20241227	093200	94891980	5390	5390	5400	5390	136
704	20241227	093100	94158890	5390	5390	5390	5390	40
705	20241227	093000	93943290	5400	5400	5400	5400	1
706	20241227	092900	93937890	5380	5370	5380	5340	1138
707	20241227	092800	87816990	5360	5360	5360	5360	471
708	20241227	092700	85292430	5360	5360	5360	5360	2
709	20241227	092600	85281710	5360	5360	5360	5360	1
710	20241227	092500	85276350	5360	5360	5360	5360	1453
711	20241227	092400	77488270	5360	5340	5360	5340	513
712	20241227	092300	74738910	5310	5320	5340	5310	1390
713	20241227	092200	67352690	5310	5340	5340	5310	1245
714	20241227	092100	60707180	5350	5350	5350	5350	0
715	20241227	092000	60707180	5350	5350	5350	5340	127
716	20241227	091900	60027830	5350	5360	5360	5350	89
717	20241227	091800	59551570	5350	5370	5370	5350	2232
718	20241227	091700	47589630	5370	5390	5390	5370	863
719	20241227	091600	42951050	5400	5400	5400	5390	17
720	20241227	091500	42859310	5380	5380	5380	5380	116
721	20241227	091400	42235230	5400	5400	5400	5400	179
722	20241227	091300	41268630	5380	5390	5390	5380	316
723	20241227	091200	39568400	5400	5380	5400	5380	96
724	20241227	091100	39051820	5400	5380	5400	5370	985
725	20241227	091000	33753710	5380	5370	5380	5370	364
726	20241227	090900	31797020	5370	5360	5370	5360	302
727	20241227	090800	30178290	5360	5360	5360	5360	138
728	20241227	090700	29438610	5360	5360	5360	5360	576
729	20241227	090600	26351250	5370	5370	5370	5360	420
730	20241227	090500	24098290	5370	5370	5370	5360	1547
731	20241227	090400	15802840	5370	5390	5390	5370	1939
732	20241227	090300	5368420	5390	5400	5400	5390	59
733	20241227	090200	5050400	5400	5390	5400	5390	26
734	20241227	090100	4910250	5400	5410	5410	5400	854
735	20241227	090000	298630	5430	5430	5430	5420	55