KissMeData/017510/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	190300	587057770	4470	4470	4470	4470	1794
3	20241227	190200	587057770	4470	4470	4470	4470	0
4	20241227	190100	587057770	4470	4470	4470	4470	0
5	20241227	190000	587057770	4470	4470	4470	4470	0
6	20241227	185900	587057770	4470	4470	4470	4470	0
7	20241227	185800	587057770	4470	4470	4470	4470	0
8	20241227	185700	587057770	4470	4470	4470	4470	0
9	20241227	185600	587057770	4470	4470	4470	4470	0
10	20241227	185500	587057770	4470	4470	4470	4470	0
11	20241227	185400	587057770	4470	4470	4470	4470	0
12	20241227	185300	587057770	4470	4470	4470	4470	0
13	20241227	185200	587057770	4470	4470	4470	4470	0
14	20241227	185100	587057770	4470	4470	4470	4470	0
15	20241227	185000	587057770	4470	4470	4470	4470	0
16	20241227	184900	587057770	4470	4470	4470	4470	0
17	20241227	184800	587057770	4470	4470	4470	4470	0
18	20241227	184700	587057770	4470	4470	4470	4470	0
19	20241227	184600	587057770	4470	4470	4470	4470	0
20	20241227	184500	587057770	4470	4470	4470	4470	0
21	20241227	184400	587057770	4470	4470	4470	4470	0
22	20241227	184300	587057770	4470	4470	4470	4470	0
23	20241227	184200	587057770	4470	4470	4470	4470	0
24	20241227	184100	587057770	4470	4470	4470	4470	0
25	20241227	184000	587057770	4470	4470	4470	4470	0
26	20241227	183900	587057770	4470	4470	4470	4470	0
27	20241227	183800	587057770	4470	4470	4470	4470	0
28	20241227	183700	587057770	4470	4470	4470	4470	0
29	20241227	183600	587057770	4470	4470	4470	4470	0
30	20241227	183500	587057770	4470	4470	4470	4470	0
31	20241227	183400	587057770	4470	4470	4470	4470	0
32	20241227	183300	587057770	4470	4470	4470	4470	1794
33	20241227	183200	587057770	4470	4470	4470	4470	0
34	20241227	183100	587057770	4470	4470	4470	4470	0
35	20241227	183000	587057770	4470	4470	4470	4470	0
36	20241227	182900	587057770	4470	4470	4470	4470	0
37	20241227	182800	587057770	4470	4470	4470	4470	0
38	20241227	182700	587057770	4470	4470	4470	4470	0
39	20241227	182600	587057770	4470	4470	4470	4470	0
40	20241227	182500	587057770	4470	4470	4470	4470	0
41	20241227	182400	587057770	4470	4470	4470	4470	0
42	20241227	182300	587057770	4470	4470	4470	4470	0
43	20241227	182200	587057770	4470	4470	4470	4470	0
44	20241227	182100	587057770	4470	4470	4470	4470	0
45	20241227	182000	587057770	4470	4470	4470	4470	0
46	20241227	181900	587057770	4470	4470	4470	4470	0
47	20241227	181800	587057770	4470	4470	4470	4470	0
48	20241227	181700	587057770	4470	4470	4470	4470	0
49	20241227	181600	587057770	4470	4470	4470	4470	0
50	20241227	181500	587057770	4470	4470	4470	4470	0
51	20241227	181400	587057770	4470	4470	4470	4470	0
52	20241227	181300	587057770	4470	4470	4470	4470	0
53	20241227	181200	587057770	4470	4470	4470	4470	0
54	20241227	181100	587057770	4470	4470	4470	4470	0
55	20241227	181000	587057770	4470	4470	4470	4470	0
56	20241227	180900	587057770	4470	4470	4470	4470	0
57	20241227	180800	587057770	4470	4470	4470	4470	0
58	20241227	180700	587057770	4470	4470	4470	4470	0
59	20241227	180600	587057770	4470	4470	4470	4470	0
60	20241227	180500	587057770	4470	4470	4470	4470	0
61	20241227	180400	587057770	4470	4470	4470	4470	0
62	20241227	180300	587057770	4470	4470	4470	4470	1794
63	20241227	180200	587057770	4470	4470	4470	4470	0
64	20241227	180100	587057770	4470	4470	4470	4470	0
65	20241227	180000	587057770	4470	4470	4470	4470	0
66	20241227	175900	587057770	4470	4470	4470	4470	0
67	20241227	175800	587057770	4470	4470	4470	4470	0
68	20241227	175700	587057770	4470	4470	4470	4470	0
69	20241227	175600	587057770	4470	4470	4470	4470	0
70	20241227	175500	587057770	4470	4470	4470	4470	0
71	20241227	175400	587057770	4470	4470	4470	4470	0
72	20241227	175300	587057770	4470	4470	4470	4470	0
73	20241227	175200	587057770	4470	4470	4470	4470	0
74	20241227	175100	587057770	4470	4470	4470	4470	0
75	20241227	175000	587057770	4470	4470	4470	4470	0
76	20241227	174900	587057770	4470	4470	4470	4470	0
77	20241227	174800	587057770	4470	4470	4470	4470	0
78	20241227	174700	587057770	4470	4470	4470	4470	0
79	20241227	174600	587057770	4470	4470	4470	4470	0
80	20241227	174500	587057770	4470	4470	4470	4470	0
81	20241227	174400	587057770	4470	4470	4470	4470	0
82	20241227	174300	587057770	4470	4470	4470	4470	0
83	20241227	174200	587057770	4470	4470	4470	4470	0
84	20241227	174100	587057770	4470	4470	4470	4470	0
85	20241227	174000	587057770	4470	4470	4470	4470	0
86	20241227	173900	587057770	4470	4470	4470	4470	0
87	20241227	173800	587057770	4470	4470	4470	4470	0
88	20241227	173700	587057770	4470	4470	4470	4470	0
89	20241227	173600	587057770	4470	4470	4470	4470	0
90	20241227	173500	587057770	4470	4470	4470	4470	0
91	20241227	173400	587057770	4470	4470	4470	4470	0
92	20241227	173300	587057770	4470	4470	4470	4470	1794
93	20241227	173200	587057770	4470	4470	4470	4470	0
94	20241227	173100	587057770	4470	4470	4470	4470	0
95	20241227	173000	587057770	4470	4470	4470	4470	0
96	20241227	172900	587057770	4470	4470	4470	4470	0
97	20241227	172800	587057770	4470	4470	4470	4470	0
98	20241227	172700	587057770	4470	4470	4470	4470	0
99	20241227	172600	587057770	4470	4470	4470	4470	0
100	20241227	172500	587057770	4470	4470	4470	4470	0
101	20241227	172400	587057770	4470	4470	4470	4470	0
102	20241227	172300	587057770	4470	4470	4470	4470	0
103	20241227	172200	587057770	4470	4470	4470	4470	0
104	20241227	172100	587057770	4470	4470	4470	4470	0
105	20241227	172000	587057770	4470	4470	4470	4470	0
106	20241227	171900	587057770	4470	4470	4470	4470	0
107	20241227	171800	587057770	4470	4470	4470	4470	0
108	20241227	171700	587057770	4470	4470	4470	4470	0
109	20241227	171600	587057770	4470	4470	4470	4470	0
110	20241227	171500	587057770	4470	4470	4470	4470	0
111	20241227	171400	587057770	4470	4470	4470	4470	0
112	20241227	171300	587057770	4470	4470	4470	4470	0
113	20241227	171200	587057770	4470	4470	4470	4470	0
114	20241227	171100	587057770	4470	4470	4470	4470	0
115	20241227	171000	587057770	4470	4470	4470	4470	0
116	20241227	170900	587057770	4470	4470	4470	4470	0
117	20241227	170800	587057770	4470	4470	4470	4470	0
118	20241227	170700	587057770	4470	4470	4470	4470	0
119	20241227	170600	587057770	4470	4470	4470	4470	0
120	20241227	170500	587057770	4470	4470	4470	4470	0
121	20241227	170400	587057770	4470	4470	4470	4470	0
122	20241227	170300	587057770	4470	4470	4470	4470	1794
123	20241227	170200	587057770	4470	4470	4470	4470	0
124	20241227	170100	587057770	4470	4470	4470	4470	0
125	20241227	170000	587057770	4470	4470	4470	4470	0
126	20241227	165900	587057770	4470	4470	4470	4470	0
127	20241227	165800	587057770	4470	4470	4470	4470	0
128	20241227	165700	587057770	4470	4470	4470	4470	0
129	20241227	165600	587057770	4470	4470	4470	4470	0
130	20241227	165500	587057770	4470	4470	4470	4470	0
131	20241227	165400	587057770	4470	4470	4470	4470	0
132	20241227	165300	587057770	4470	4470	4470	4470	0
133	20241227	165200	587057770	4470	4470	4470	4470	0
134	20241227	165100	587057770	4470	4470	4470	4470	0
135	20241227	165000	587057770	4470	4470	4470	4470	0
136	20241227	164900	587057770	4470	4470	4470	4470	0
137	20241227	164800	587057770	4470	4470	4470	4470	0
138	20241227	164700	587057770	4470	4470	4470	4470	0
139	20241227	164600	587057770	4470	4470	4470	4470	0
140	20241227	164500	587057770	4470	4470	4470	4470	0
141	20241227	164400	587057770	4470	4470	4470	4470	0
142	20241227	164300	587057770	4470	4470	4470	4470	0
143	20241227	164200	587057770	4470	4470	4470	4470	0
144	20241227	164100	587057770	4470	4470	4470	4470	0
145	20241227	164000	587057770	4470	4470	4470	4470	0
146	20241227	163900	587057770	4470	4470	4470	4470	0
147	20241227	163800	587057770	4470	4470	4470	4470	0
148	20241227	163700	587057770	4470	4470	4470	4470	0
149	20241227	163600	587057770	4470	4470	4470	4470	0
150	20241227	163500	587057770	4470	4470	4470	4470	0
151	20241227	163400	587057770	4470	4470	4470	4470	0
152	20241227	163300	587057770	4470	4470	4470	4470	1794
153	20241227	163200	587057770	4470	4470	4470	4470	0
154	20241227	163100	587057770	4470	4470	4470	4470	0
155	20241227	163000	587057770	4470	4470	4470	4470	0
156	20241227	162900	587057770	4470	4470	4470	4470	0
157	20241227	162800	587057770	4470	4470	4470	4470	0
158	20241227	162700	587057770	4470	4470	4470	4470	0
159	20241227	162600	587057770	4470	4470	4470	4470	0
160	20241227	162500	587057770	4470	4470	4470	4470	0
161	20241227	162400	587057770	4470	4470	4470	4470	0
162	20241227	162300	587057770	4470	4470	4470	4470	0
163	20241227	162200	587057770	4470	4470	4470	4470	0
164	20241227	162100	587057770	4470	4470	4470	4470	0
165	20241227	162000	587057770	4470	4470	4470	4470	0
166	20241227	161900	587057770	4470	4470	4470	4470	0
167	20241227	161800	587057770	4470	4470	4470	4470	0
168	20241227	161700	587057770	4470	4470	4470	4470	0
169	20241227	161600	587057770	4470	4470	4470	4470	0
170	20241227	161500	587057770	4470	4470	4470	4470	0
171	20241227	161400	587057770	4470	4470	4470	4470	0
172	20241227	161300	587057770	4470	4470	4470	4470	0
173	20241227	161200	587057770	4470	4470	4470	4470	0
174	20241227	161100	587057770	4470	4470	4470	4470	0
175	20241227	161000	587057770	4470	4470	4470	4470	0
176	20241227	160900	587057770	4470	4470	4470	4470	0
177	20241227	160800	587057770	4470	4470	4470	4470	0
178	20241227	160700	587057770	4470	4470	4470	4470	0
179	20241227	160600	587057770	4470	4470	4470	4470	0
180	20241227	160500	587057770	4470	4470	4470	4470	0
181	20241227	160400	587057770	4470	4470	4470	4470	0
182	20241227	160300	587057770	4470	4470	4470	4470	1794
183	20241227	160200	587057770	4470	4470	4470	4470	0
184	20241227	160100	587057770	4470	4470	4470	4470	0
185	20241227	160000	587057770	4470	4470	4470	4470	0
186	20241227	155900	587057770	4470	4470	4470	4470	0
187	20241227	155800	587057770	4470	4470	4470	4470	0
188	20241227	155700	587057770	4470	4470	4470	4470	0
189	20241227	155600	587057770	4470	4470	4470	4470	0
190	20241227	155500	587057770	4470	4470	4470	4470	0
191	20241227	155400	587057770	4470	4470	4470	4470	0
192	20241227	155300	587057770	4470	4470	4470	4470	0
193	20241227	155200	587057770	4470	4470	4470	4470	0
194	20241227	155100	587057770	4470	4470	4470	4470	0
195	20241227	155000	587057770	4470	4470	4470	4470	0
196	20241227	154900	587057770	4470	4470	4470	4470	0
197	20241227	154800	587057770	4470	4470	4470	4470	0
198	20241227	154700	587057770	4470	4470	4470	4470	0
199	20241227	154600	587057770	4470	4470	4470	4470	0
200	20241227	154500	587057770	4470	4470	4470	4470	0
201	20241227	154400	587057770	4470	4470	4470	4470	0
202	20241227	154300	587057770	4470	4470	4470	4470	0
203	20241227	154200	587057770	4470	4470	4470	4470	0
204	20241227	154100	587057770	4470	4470	4470	4470	0
205	20241227	154000	587057770	4470	4470	4470	4470	0
206	20241227	153900	587057770	4470	4470	4470	4470	0
207	20241227	153800	587057770	4470	4470	4470	4470	0
208	20241227	153700	587057770	4470	4470	4470	4470	0
209	20241227	153600	587057770	4470	4470	4470	4470	0
210	20241227	153500	587057770	4470	4470	4470	4470	0
211	20241227	153400	587057770	4470	4470	4470	4470	0
212	20241227	153300	587057770	4470	4470	4470	4470	1794
213	20241227	153200	587057770	4470	4470	4470	4470	0
214	20241227	153100	587057770	4470	4470	4470	4470	0
215	20241227	153000	587057770	4470	4470	4470	4470	1794
216	20241227	152900	579038590	4520	4520	4520	4520	0
217	20241227	152800	579038590	4520	4520	4520	4520	0
218	20241227	152700	579038590	4520	4520	4520	4520	0
219	20241227	152600	579038590	4520	4520	4520	4520	0
220	20241227	152500	579038590	4520	4520	4520	4520	0
221	20241227	152400	579038590	4520	4520	4520	4520	0
222	20241227	152300	579038590	4520	4520	4520	4520	0
223	20241227	152200	579038590	4520	4520	4520	4520	0
224	20241227	152100	579038590	4520	4520	4520	4520	0
225	20241227	152000	579038590	4520	4520	4520	4520	0
226	20241227	151900	579038590	4520	4495	4520	4465	477
227	20241227	151800	576884040	4455	4495	4495	4455	1429
228	20241227	151700	570486690	4495	4485	4495	4485	150
229	20241227	151600	569812580	4490	4490	4490	4490	165
230	20241227	151500	569071730	4490	4490	4490	4490	10
231	20241227	151400	569026830	4490	4490	4490	4490	1
232	20241227	151300	569022340	4485	4485	4485	4485	0
233	20241227	151200	569022340	4485	4485	4485	4485	70
234	20241227	151100	568708390	4485	4485	4485	4485	100
235	20241227	151000	568259890	4485	4490	4490	4485	224
236	20241227	150900	567254170	4490	4490	4490	4490	1002
237	20241227	150800	562755190	4490	4490	4490	4490	0
238	20241227	150700	562755190	4490	4495	4495	4490	194
239	20241227	150600	561883390	4515	4515	4515	4515	0
240	20241227	150500	561883390	4515	4515	4515	4515	27
241	20241227	150400	561761485	4495	4495	4495	4495	1
242	20241227	150300	561756990	4510	4510	4510	4495	294
243	20241227	150200	560431275	4505	4505	4505	4505	10
244	20241227	150100	560386225	4505	4505	4505	4505	173
245	20241227	150000	559606860	4505	4490	4515	4490	135
246	20241227	145900	558999910	4515	4515	4515	4515	124
247	20241227	145800	558440050	4515	4515	4515	4515	0
248	20241227	145700	558440050	4515	4515	4515	4515	166
249	20241227	145600	557690560	4515	4515	4515	4515	0
250	20241227	145500	557690560	4515	4515	4515	4515	204
251	20241227	145400	556769500	4510	4495	4510	4495	80
252	20241227	145300	556408715	4510	4510	4510	4510	104
253	20241227	145200	555939675	4490	4505	4505	4490	97
254	20241227	145100	555503110	4490	4490	4490	4490	49
255	20241227	145000	555283100	4490	4495	4495	4490	611
256	20241227	144900	552536805	4515	4515	4515	4515	0
257	20241227	144800	552536805	4515	4515	4515	4515	181
258	20241227	144700	551719590	4495	4495	4495	4495	33
259	20241227	144600	551571255	4500	4500	4500	4500	433
260	20241227	144500	549622755	4495	4515	4515	4495	144
261	20241227	144400	548972795	4500	4510	4510	4500	86
262	20241227	144300	548584955	4495	4500	4500	4495	784
263	20241227	144200	545058505	4500	4500	4515	4500	370
264	20241227	144100	543392050	4495	4495	4495	4495	0
265	20241227	144000	543392050	4495	4500	4520	4495	426
266	20241227	143900	541472220	4520	4520	4520	4520	31
267	20241227	143800	541332100	4520	4500	4520	4500	92
268	20241227	143700	540918060	4520	4520	4520	4520	174
269	20241227	143600	540131580	4500	4500	4500	4500	332
270	20241227	143500	538637580	4500	4520	4520	4500	1157
271	20241227	143400	533427760	4525	4525	4525	4525	0
272	20241227	143300	533427760	4525	4525	4525	4525	132
273	20241227	143200	532830460	4495	4495	4495	4495	1
274	20241227	143100	532825965	4525	4525	4525	4525	129
275	20241227	143000	532242240	4520	4520	4520	4520	63
276	20241227	142900	531957480	4500	4500	4500	4495	102
277	20241227	142800	531498505	4500	4525	4525	4500	769
278	20241227	142700	528034655	4525	4525	4525	4525	0
279	20241227	142600	528034655	4525	4500	4525	4500	176
280	20241227	142500	527239055	4500	4500	4525	4500	196
281	20241227	142400	526355175	4500	4500	4500	4500	32
282	20241227	142300	526211175	4525	4500	4525	4500	138
283	20241227	142200	525586775	4530	4530	4530	4530	0
284	20241227	142100	525586775	4530	4525	4530	4525	377
285	20241227	142000	523879070	4530	4530	4530	4530	0
286	20241227	141900	523879070	4530	4530	4530	4530	158
287	20241227	141800	523163330	4525	4505	4525	4505	53
288	20241227	141700	522923655	4500	4485	4500	4485	3810
289	20241227	141600	505788135	4485	4485	4485	4485	98
290	20241227	141500	505348605	4485	4485	4485	4485	36
291	20241227	141400	505187145	4485	4490	4490	4485	2727
292	20241227	141300	492943145	4490	4490	4490	4490	116
293	20241227	141200	492422305	4485	4470	4485	4470	4405
294	20241227	141100	472707440	4450	4450	4450	4450	0
295	20241227	141000	472707440	4450	4455	4455	4450	9
296	20241227	140900	472667350	4450	4470	4470	4445	147
297	20241227	140800	472013580	4475	4475	4475	4475	0
298	20241227	140700	472013580	4475	4470	4475	4470	204
299	20241227	140600	471101035	4465	4465	4465	4465	0
300	20241227	140500	471101035	4465	4465	4465	4465	0
301	20241227	140400	471101035	4465	4445	4465	4440	135
302	20241227	140300	470500460	4470	4465	4470	4435	328
303	20241227	140200	469036400	4435	4465	4465	4435	39
304	20241227	140100	468863405	4430	4445	4445	4430	190
305	20241227	140000	468020280	4445	4445	4445	4445	0
306	20241227	135900	468020280	4445	4475	4475	4440	169
307	20241227	135800	467265780	4470	4455	4470	4455	115
308	20241227	135700	466751775	4470	4470	4470	4470	0
309	20241227	135600	466751775	4470	4470	4470	4470	1
310	20241227	135500	466747305	4435	4470	4470	4435	243
311	20241227	135400	465662530	4450	4450	4450	4450	78
312	20241227	135300	465315430	4470	4470	4470	4445	357
313	20241227	135200	463724165	4480	4480	4480	4480	0
314	20241227	135100	463724165	4480	4480	4480	4480	0
315	20241227	135000	463724165	4480	4480	4480	4480	0
316	20241227	134900	463724165	4480	4440	4480	4425	342
317	20241227	134800	462197885	4440	4455	4455	4440	52
318	20241227	134700	461966660	4455	4450	4455	4450	33
319	20241227	134600	461819805	4475	4475	4480	4475	264
320	20241227	134500	460637590	4475	4475	4475	4475	107
321	20241227	134400	460158765	4475	4475	4475	4475	0
322	20241227	134300	460158765	4475	4475	4475	4475	0
323	20241227	134200	460158765	4475	4475	4475	4475	0
324	20241227	134100	460158765	4475	4475	4475	4475	174
325	20241227	134000	459380115	4470	4470	4470	4470	0
326	20241227	133900	459380115	4470	4475	4475	4470	28
327	20241227	133800	459254940	4475	4475	4475	4475	193
328	20241227	133700	458391265	4475	4475	4475	4475	2
329	20241227	133600	458382315	4475	4475	4475	4475	0
330	20241227	133500	458382315	4475	4475	4475	4475	176
331	20241227	133400	457594715	4470	4470	4470	4470	0
332	20241227	133300	457594715	4470	4470	4470	4470	72
333	20241227	133200	457272875	4470	4470	4470	4470	414
334	20241227	133100	455422295	4470	4465	4470	4465	201
335	20241227	133000	454523830	4465	4465	4465	4465	59
336	20241227	132900	454260395	4440	4440	4440	4440	38
337	20241227	132800	454091675	4440	4440	4440	4440	705
338	20241227	132700	450961475	4470	4470	4470	4470	174
339	20241227	132600	450183695	4470	4470	4470	4470	0
340	20241227	132500	450183695	4470	4470	4470	4470	0
341	20241227	132400	450183695	4470	4465	4470	4465	195
342	20241227	132300	449312170	4465	4465	4465	4465	10
343	20241227	132200	449267520	4465	4465	4465	4465	1
344	20241227	132100	449263055	4470	4465	4470	4465	149
345	20241227	132000	448597125	4440	4440	4440	4440	307
346	20241227	131900	447234045	4465	4465	4465	4465	62
347	20241227	131800	446957215	4460	4455	4460	4450	717
348	20241227	131700	443759740	4455	4445	4455	4445	396
349	20241227	131600	441996030	4440	4440	4440	4440	36
350	20241227	131500	441836190	4440	4440	4440	4440	0
351	20241227	131400	441836190	4440	4410	4440	4410	234
352	20241227	131300	440797860	4430	4430	4430	4430	0
353	20241227	131200	440797860	4430	4430	4430	4430	20
354	20241227	131100	440709260	4405	4405	4405	4405	0
355	20241227	131000	440709260	4405	4405	4405	4405	33
356	20241227	130900	440563895	4405	4405	4405	4405	0
357	20241227	130800	440563895	4405	4420	4420	4405	53
358	20241227	130700	440329795	4420	4420	4420	4420	56
359	20241227	130600	440082275	4420	4420	4420	4420	568
360	20241227	130500	437571715	4420	4420	4420	4420	32
361	20241227	130400	437430275	4430	4400	4430	4400	773
362	20241227	130300	434016235	4400	4400	4400	4400	43
363	20241227	130200	433827035	4395	4410	4410	4395	1712
364	20241227	130100	426277545	4410	4410	4410	4410	0
365	20241227	130000	426277545	4410	4415	4415	4410	71
366	20241227	125900	425964285	4410	4425	4430	4410	494
367	20241227	125800	423776295	4420	4425	4425	4410	283
368	20241227	125700	422525645	4430	4415	4430	4410	305
369	20241227	125600	421179215	4435	4410	4435	4410	60
370	20241227	125500	420914590	4440	4410	4440	4370	2061
371	20241227	125400	411828320	4445	4445	4450	4445	53
372	20241227	125300	411592530	4455	4455	4455	4455	0
373	20241227	125200	411592530	4455	4455	4455	4455	0
374	20241227	125100	411592530	4455	4455	4460	4370	4204
375	20241227	125000	393106175	4455	4455	4455	4455	15
376	20241227	124900	393039350	4455	4455	4455	4455	0
377	20241227	124800	393039350	4455	4455	4455	4455	0
378	20241227	124700	393039350	4455	4455	4455	4455	133
379	20241227	124600	392446835	4450	4450	4450	4445	12
380	20241227	124500	392393445	4450	4450	4450	4450	25
381	20241227	124400	392282195	4455	4455	4455	4455	0
382	20241227	124300	392282195	4455	4455	4455	4455	0
383	20241227	124200	392282195	4455	4455	4455	4455	0
384	20241227	124100	392282195	4455	4455	4455	4455	0
385	20241227	124000	392282195	4455	4455	4455	4455	0
386	20241227	123900	392282195	4455	4455	4455	4455	0
387	20241227	123800	392282195	4455	4455	4455	4455	0
388	20241227	123700	392282195	4455	4455	4455	4455	0
389	20241227	123600	392282195	4455	4455	4455	4455	0
390	20241227	123500	392282195	4455	4455	4455	4455	0
391	20241227	123400	392282195	4455	4455	4455	4455	59
392	20241227	123300	392019350	4445	4445	4445	4445	1062
393	20241227	123200	387298760	4455	4455	4455	4455	100
394	20241227	123100	386853260	4455	4455	4455	4455	0
395	20241227	123000	386853260	4455	4455	4455	4455	52
396	20241227	122900	386621600	4455	4455	4455	4455	0
397	20241227	122800	386621600	4455	4455	4455	4455	200
398	20241227	122700	385730600	4455	4455	4455	4455	201
399	20241227	122600	384835145	4450	4450	4450	4450	292
400	20241227	122500	383535745	4445	4440	4445	4440	980
401	20241227	122400	379183250	4440	4440	4440	4440	0
402	20241227	122300	379183250	4440	4440	4440	4440	0
403	20241227	122200	379183250	4440	4440	4440	4440	1225
404	20241227	122100	373744250	4440	4435	4440	4435	250
405	20241227	122000	372634350	4430	4430	4430	4430	0
406	20241227	121900	372634350	4430	4430	4430	4430	156
407	20241227	121800	371943270	4430	4430	4430	4430	0
408	20241227	121700	371943270	4430	4430	4430	4430	1110
409	20241227	121600	367025970	4425	4425	4435	4425	328
410	20241227	121500	365574555	4425	4425	4425	4420	159
411	20241227	121400	364871730	4420	4420	4420	4420	60
412	20241227	121300	364606530	4425	4425	4425	4425	1
413	20241227	121200	364602105	4425	4430	4430	4425	5
414	20241227	121100	364579975	4415	4395	4415	4385	531
415	20241227	121000	362246645	4435	4435	4435	4435	5
416	20241227	120900	362224470	4445	4415	4445	4375	292
417	20241227	120800	360933875	4370	4410	4410	4370	11
418	20241227	120700	360885405	4390	4440	4440	4375	2310
419	20241227	120600	350697320	4445	4445	4445	4445	20
420	20241227	120500	350608420	4440	4445	4445	4440	515
421	20241227	120400	348320735	4450	4450	4450	4450	51
422	20241227	120300	348093785	4450	4450	4450	4450	312
423	20241227	120200	346705385	4450	4450	4450	4450	2
424	20241227	120100	346696485	4450	4450	4450	4450	1000
425	20241227	120000	342246485	4450	4455	4455	4450	408
426	20241227	115900	340428955	4455	4460	4460	4455	83
427	20241227	115800	340058800	4460	4465	4465	4460	402
428	20241227	115700	338264050	4465	4465	4465	4465	0
429	20241227	115600	338264050	4465	4465	4465	4465	0
430	20241227	115500	338264050	4465	4465	4465	4465	50
431	20241227	115400	338040800	4465	4465	4465	4465	0
432	20241227	115300	338040800	4465	4465	4465	4465	0
433	20241227	115200	338040800	4465	4465	4465	4465	4
434	20241227	115100	338022940	4465	4465	4465	4465	10
435	20241227	115000	337978290	4470	4470	4470	4470	0
436	20241227	114900	337978290	4470	4470	4470	4470	1
437	20241227	114800	337973820	4470	4470	4470	4470	0
438	20241227	114700	337973820	4470	4460	4470	4460	89
439	20241227	114600	337576800	4460	4470	4470	4460	214
440	20241227	114500	336621195	4465	4465	4465	4465	0
441	20241227	114400	336621195	4465	4465	4465	4465	0
442	20241227	114300	336621195	4465	4465	4465	4465	2
443	20241227	114200	336612265	4460	4460	4460	4460	0
444	20241227	114100	336612265	4460	4460	4460	4460	9
445	20241227	114000	336572125	4460	4460	4460	4460	305
446	20241227	113900	335211825	4470	4470	4470	4470	79
447	20241227	113800	334858695	4460	4465	4465	4460	24
448	20241227	113700	334751625	4460	4465	4465	4460	53
449	20241227	113600	334515140	4460	4460	4460	4460	0
450	20241227	113500	334515140	4460	4460	4460	4460	0
451	20241227	113400	334515140	4460	4460	4460	4460	44
452	20241227	113300	334318900	4460	4460	4460	4460	0
453	20241227	113200	334318900	4460	4460	4460	4460	0
454	20241227	113100	334318900	4460	4460	4460	4460	0
455	20241227	113000	334318900	4460	4460	4465	4460	141
456	20241227	112900	333689405	4460	4470	4470	4460	929
457	20241227	112800	329540475	4465	4465	4465	4465	0
458	20241227	112700	329540475	4465	4465	4465	4465	0
459	20241227	112600	329540475	4465	4470	4470	4465	401
460	20241227	112500	327748205	4480	4480	4480	4480	0
461	20241227	112400	327748205	4480	4480	4480	4480	0
462	20241227	112300	327748205	4480	4480	4480	4480	44
463	20241227	112200	327551085	4480	4480	4480	4480	0
464	20241227	112100	327551085	4480	4465	4480	4465	2
465	20241227	112000	327542140	4465	4465	4465	4465	0
466	20241227	111900	327542140	4465	4465	4465	4465	0
467	20241227	111800	327542140	4465	4465	4465	4465	0
468	20241227	111700	327542140	4465	4465	4465	4465	300
469	20241227	111600	326202640	4480	4480	4480	4480	63
470	20241227	111500	325920400	4455	4460	4460	4455	400
471	20241227	111400	324136630	4485	4475	4485	4450	1101
472	20241227	111300	319228535	4475	4475	4475	4475	0
473	20241227	111200	319228535	4475	4470	4475	4455	1041
474	20241227	111100	314584270	4470	4470	4470	4470	0
475	20241227	111000	314584270	4470	4470	4470	4470	139
476	20241227	110900	313962940	4470	4470	4470	4470	0
477	20241227	110800	313962940	4470	4465	4470	4460	123
478	20241227	110700	313414000	4465	4470	4470	4460	127
479	20241227	110600	312847035	4470	4470	4470	4470	1
480	20241227	110500	312842565	4475	4470	4475	4470	843
481	20241227	110400	309074280	4470	4470	4470	4470	181
482	20241227	110300	308265210	4470	4485	4490	4470	925
483	20241227	110200	304125335	4490	4490	4490	4490	624
484	20241227	110100	301323575	4490	4495	4495	4490	451
485	20241227	110000	299298035	4500	4515	4515	4495	12040
486	20241227	105900	245006965	4525	4525	4525	4525	0
487	20241227	105800	245006965	4525	4515	4525	4515	53
488	20241227	105700	244767170	4525	4510	4525	4510	932
489	20241227	105600	240563655	4515	4520	4520	4515	1218
490	20241227	105500	235064130	4515	4515	4515	4515	156
491	20241227	105400	234359790	4520	4520	4520	4520	2
492	20241227	105300	234350750	4510	4510	4510	4510	0
493	20241227	105200	234350750	4510	4515	4515	4510	4665
494	20241227	105100	213290535	4515	4515	4515	4515	846
495	20241227	105000	209470845	4520	4520	4520	4520	0
496	20241227	104900	209470845	4520	4520	4520	4520	0
497	20241227	104800	209470845	4520	4520	4520	4520	102
498	20241227	104700	209009805	4520	4520	4520	4520	302
499	20241227	104600	207644765	4515	4515	4515	4515	569
500	20241227	104500	205075730	4520	4520	4520	4520	494
501	20241227	104400	202842850	4520	4520	4520	4520	0
502	20241227	104300	202842850	4520	4520	4520	4520	10
503	20241227	104200	202797650	4520	4525	4525	4520	628
504	20241227	104100	199957170	4530	4530	4530	4530	20
505	20241227	104000	199866570	4525	4525	4525	4525	120
506	20241227	103900	199323570	4525	4525	4525	4525	1
507	20241227	103800	199319045	4540	4540	4540	4540	0
508	20241227	103700	199319045	4540	4525	4540	4525	659
509	20241227	103600	196337025	4530	4530	4530	4530	850
510	20241227	103500	192486525	4540	4540	4540	4540	0
511	20241227	103400	192486525	4540	4540	4540	4540	0
512	20241227	103300	192486525	4540	4540	4540	4540	200
513	20241227	103200	191578525	4535	4535	4535	4535	0
514	20241227	103100	191578525	4535	4535	4535	4535	0
515	20241227	103000	191578525	4535	4535	4535	4535	886
516	20241227	102900	187560515	4535	4535	4535	4535	0
517	20241227	102800	187560515	4535	4535	4535	4535	0
518	20241227	102700	187560515	4535	4535	4535	4535	300
519	20241227	102600	186200015	4535	4535	4535	4535	0
520	20241227	102500	186200015	4535	4540	4540	4535	754
521	20241227	102400	182778475	4540	4545	4545	4540	436
522	20241227	102300	180797015	4550	4550	4550	4550	963
523	20241227	102200	176415365	4550	4560	4560	4550	107
524	20241227	102100	175928505	4560	4560	4560	4560	0
525	20241227	102000	175928505	4560	4560	4560	4560	10
526	20241227	101900	175882905	4575	4575	4575	4575	0
527	20241227	101800	175882905	4575	4555	4575	4550	1284
528	20241227	101700	170039245	4555	4555	4555	4555	10
529	20241227	101600	169993695	4555	4555	4555	4555	327
530	20241227	101500	168504210	4560	4560	4560	4560	228
531	20241227	101400	167464530	4560	4570	4570	4560	1559
532	20241227	101300	160340220	4570	4575	4575	4570	1567
533	20241227	101200	153174245	4570	4570	4570	4570	0
534	20241227	101100	153174245	4570	4575	4575	4570	110
535	20241227	101000	152671045	4570	4570	4570	4570	0
536	20241227	100900	152671045	4570	4570	4570	4570	5
537	20241227	100800	152648195	4575	4575	4575	4575	0
538	20241227	100700	152648195	4575	4575	4575	4575	1063
539	20241227	100600	147784970	4575	4575	4575	4575	0
540	20241227	100500	147784970	4575	4575	4575	4575	501
541	20241227	100400	145492895	4575	4575	4575	4575	1
542	20241227	100300	145488320	4575	4575	4575	4575	5
543	20241227	100200	145465445	4575	4575	4575	4575	399
544	20241227	100100	143640020	4570	4555	4570	4555	1227
545	20241227	100000	138038100	4565	4565	4565	4565	0
546	20241227	095900	138038100	4565	4565	4565	4565	0
547	20241227	095800	138038100	4565	4565	4565	4565	0
548	20241227	095700	138038100	4565	4560	4565	4560	645
549	20241227	095600	135096570	4560	4560	4560	4560	1
550	20241227	095500	135092010	4560	4560	4560	4560	141
551	20241227	095400	134449050	4565	4565	4565	4565	0
552	20241227	095300	134449050	4565	4565	4565	4565	0
553	20241227	095200	134449050	4565	4565	4565	4565	1
554	20241227	095100	134444485	4565	4560	4565	4560	130
555	20241227	095000	133851060	4575	4575	4575	4575	0
556	20241227	094900	133851060	4575	4570	4575	4570	51
557	20241227	094800	133617985	4570	4550	4570	4550	1065
558	20241227	094700	128771055	4550	4550	4550	4550	1
559	20241227	094600	128766505	4550	4565	4570	4550	101
560	20241227	094500	128305985	4565	4565	4565	4565	0
561	20241227	094400	128305985	4565	4540	4565	4540	1034
562	20241227	094300	123611600	4545	4545	4545	4545	400
563	20241227	094200	121793600	4570	4570	4570	4570	4
564	20241227	094100	121775320	4570	4570	4570	4570	59
565	20241227	094000	121505690	4570	4570	4570	4570	58
566	20241227	093900	121240630	4550	4550	4550	4550	534
567	20241227	093800	118810930	4550	4550	4550	4550	130
568	20241227	093700	118219430	4570	4560	4570	4560	109
569	20241227	093600	117721565	4550	4550	4550	4550	0
570	20241227	093500	117721565	4550	4550	4550	4550	0
571	20241227	093400	117721565	4550	4560	4560	4550	5199
572	20241227	093300	94050965	4560	4570	4570	4555	353
573	20241227	093200	92440745	4560	4560	4560	4560	20
574	20241227	093100	92349545	4570	4570	4570	4570	0
575	20241227	093000	92349545	4570	4565	4570	4565	307
576	20241227	092900	90946805	4565	4555	4565	4555	449
577	20241227	092800	88899965	4550	4550	4550	4550	5
578	20241227	092700	88877215	4550	4550	4550	4550	5
579	20241227	092600	88854465	4550	4545	4550	4545	124
580	20241227	092500	88290640	4540	4525	4540	4525	96
581	20241227	092400	87856180	4515	4515	4515	4515	213
582	20241227	092300	86894485	4515	4510	4515	4510	237
583	20241227	092200	85824840	4510	4515	4515	4510	1032
584	20241227	092100	81165410	4515	4530	4530	4515	404
585	20241227	092000	79339080	4530	4535	4535	4530	193
586	20241227	091900	78464350	4535	4535	4535	4535	75
587	20241227	091800	78124225	4535	4555	4555	4535	372
588	20241227	091700	76430545	4550	4550	4550	4550	0
589	20241227	091600	76430545	4550	4570	4580	4550	571
590	20241227	091500	73829000	4565	4555	4565	4555	15
591	20241227	091400	73760600	4550	4550	4570	4510	3520
592	20241227	091300	57843275	4555	4555	4555	4555	0
593	20241227	091200	57843275	4555	4560	4560	4555	1802
594	20241227	091100	49633405	4560	4560	4560	4560	230
595	20241227	091000	48584605	4590	4590	4590	4590	157
596	20241227	090900	47863975	4590	4570	4590	4570	584
597	20241227	090800	45190440	4570	4570	4570	4570	55
598	20241227	090700	44939090	4550	4540	4550	4540	3624
599	20241227	090600	28465215	4535	4580	4590	4535	2490
600	20241227	090500	17120215	4580	4580	4580	4580	1
601	20241227	090400	17115635	4615	4605	4615	4605	105
602	20241227	090300	16631100	4605	4615	4615	4605	79
603	20241227	090200	16267205	4615	4595	4615	4595	387
604	20241227	090100	14483590	4560	4575	4590	4560	743
605	20241227	090000	11087125	4550	4550	4575	4550	2435