KissMeData/066590/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	194600	323507315	2995	2995	2995	2995	3332
3	20241227	194500	323507315	2995	2995	2995	2995	0
4	20241227	194400	323507315	2995	2995	2995	2995	0
5	20241227	194300	323507315	2995	2995	2995	2995	0
6	20241227	194200	323507315	2995	2995	2995	2995	0
7	20241227	194100	323507315	2995	2995	2995	2995	0
8	20241227	194000	323507315	2995	2995	2995	2995	0
9	20241227	193900	323507315	2995	2995	2995	2995	0
10	20241227	193800	323507315	2995	2995	2995	2995	0
11	20241227	193700	323507315	2995	2995	2995	2995	0
12	20241227	193600	323507315	2995	2995	2995	2995	0
13	20241227	193500	323507315	2995	2995	2995	2995	0
14	20241227	193400	323507315	2995	2995	2995	2995	0
15	20241227	193300	323507315	2995	2995	2995	2995	0
16	20241227	193200	323507315	2995	2995	2995	2995	0
17	20241227	193100	323507315	2995	2995	2995	2995	0
18	20241227	193000	323507315	2995	2995	2995	2995	0
19	20241227	192900	323507315	2995	2995	2995	2995	0
20	20241227	192800	323507315	2995	2995	2995	2995	0
21	20241227	192700	323507315	2995	2995	2995	2995	0
22	20241227	192600	323507315	2995	2995	2995	2995	0
23	20241227	192500	323507315	2995	2995	2995	2995	0
24	20241227	192400	323507315	2995	2995	2995	2995	0
25	20241227	192300	323507315	2995	2995	2995	2995	0
26	20241227	192200	323507315	2995	2995	2995	2995	0
27	20241227	192100	323507315	2995	2995	2995	2995	0
28	20241227	192000	323507315	2995	2995	2995	2995	0
29	20241227	191900	323507315	2995	2995	2995	2995	0
30	20241227	191800	323507315	2995	2995	2995	2995	0
31	20241227	191700	323507315	2995	2995	2995	2995	0
32	20241227	191600	323507315	2995	2995	2995	2995	3332
33	20241227	191500	323507315	2995	2995	2995	2995	0
34	20241227	191400	323507315	2995	2995	2995	2995	0
35	20241227	191300	323507315	2995	2995	2995	2995	0
36	20241227	191200	323507315	2995	2995	2995	2995	0
37	20241227	191100	323507315	2995	2995	2995	2995	0
38	20241227	191000	323507315	2995	2995	2995	2995	0
39	20241227	190900	323507315	2995	2995	2995	2995	0
40	20241227	190800	323507315	2995	2995	2995	2995	0
41	20241227	190700	323507315	2995	2995	2995	2995	0
42	20241227	190600	323507315	2995	2995	2995	2995	0
43	20241227	190500	323507315	2995	2995	2995	2995	0
44	20241227	190400	323507315	2995	2995	2995	2995	0
45	20241227	190300	323507315	2995	2995	2995	2995	0
46	20241227	190200	323507315	2995	2995	2995	2995	0
47	20241227	190100	323507315	2995	2995	2995	2995	0
48	20241227	190000	323507315	2995	2995	2995	2995	0
49	20241227	185900	323507315	2995	2995	2995	2995	0
50	20241227	185800	323507315	2995	2995	2995	2995	0
51	20241227	185700	323507315	2995	2995	2995	2995	0
52	20241227	185600	323507315	2995	2995	2995	2995	0
53	20241227	185500	323507315	2995	2995	2995	2995	0
54	20241227	185400	323507315	2995	2995	2995	2995	0
55	20241227	185300	323507315	2995	2995	2995	2995	0
56	20241227	185200	323507315	2995	2995	2995	2995	0
57	20241227	185100	323507315	2995	2995	2995	2995	0
58	20241227	185000	323507315	2995	2995	2995	2995	0
59	20241227	184900	323507315	2995	2995	2995	2995	0
60	20241227	184800	323507315	2995	2995	2995	2995	0
61	20241227	184700	323507315	2995	2995	2995	2995	0
62	20241227	184600	323507315	2995	2995	2995	2995	3332
63	20241227	184500	323507315	2995	2995	2995	2995	0
64	20241227	184400	323507315	2995	2995	2995	2995	0
65	20241227	184300	323507315	2995	2995	2995	2995	0
66	20241227	184200	323507315	2995	2995	2995	2995	0
67	20241227	184100	323507315	2995	2995	2995	2995	0
68	20241227	184000	323507315	2995	2995	2995	2995	0
69	20241227	183900	323507315	2995	2995	2995	2995	0
70	20241227	183800	323507315	2995	2995	2995	2995	0
71	20241227	183700	323507315	2995	2995	2995	2995	0
72	20241227	183600	323507315	2995	2995	2995	2995	0
73	20241227	183500	323507315	2995	2995	2995	2995	0
74	20241227	183400	323507315	2995	2995	2995	2995	0
75	20241227	183300	323507315	2995	2995	2995	2995	0
76	20241227	183200	323507315	2995	2995	2995	2995	0
77	20241227	183100	323507315	2995	2995	2995	2995	0
78	20241227	183000	323507315	2995	2995	2995	2995	0
79	20241227	182900	323507315	2995	2995	2995	2995	0
80	20241227	182800	323507315	2995	2995	2995	2995	0
81	20241227	182700	323507315	2995	2995	2995	2995	0
82	20241227	182600	323507315	2995	2995	2995	2995	0
83	20241227	182500	323507315	2995	2995	2995	2995	0
84	20241227	182400	323507315	2995	2995	2995	2995	0
85	20241227	182300	323507315	2995	2995	2995	2995	0
86	20241227	182200	323507315	2995	2995	2995	2995	0
87	20241227	182100	323507315	2995	2995	2995	2995	0
88	20241227	182000	323507315	2995	2995	2995	2995	0
89	20241227	181900	323507315	2995	2995	2995	2995	0
90	20241227	181800	323507315	2995	2995	2995	2995	0
91	20241227	181700	323507315	2995	2995	2995	2995	0
92	20241227	181600	323507315	2995	2995	2995	2995	3332
93	20241227	181500	323507315	2995	2995	2995	2995	0
94	20241227	181400	323507315	2995	2995	2995	2995	0
95	20241227	181300	323507315	2995	2995	2995	2995	0
96	20241227	181200	323507315	2995	2995	2995	2995	0
97	20241227	181100	323507315	2995	2995	2995	2995	0
98	20241227	181000	323507315	2995	2995	2995	2995	0
99	20241227	180900	323507315	2995	2995	2995	2995	0
100	20241227	180800	323507315	2995	2995	2995	2995	0
101	20241227	180700	323507315	2995	2995	2995	2995	0
102	20241227	180600	323507315	2995	2995	2995	2995	0
103	20241227	180500	323507315	2995	2995	2995	2995	0
104	20241227	180400	323507315	2995	2995	2995	2995	0
105	20241227	180300	323507315	2995	2995	2995	2995	0
106	20241227	180200	323507315	2995	2995	2995	2995	0
107	20241227	180100	323507315	2995	2995	2995	2995	0
108	20241227	180000	323507315	2995	2995	2995	2995	0
109	20241227	175900	323507315	2995	2995	2995	2995	0
110	20241227	175800	323507315	2995	2995	2995	2995	0
111	20241227	175700	323507315	2995	2995	2995	2995	0
112	20241227	175600	323507315	2995	2995	2995	2995	0
113	20241227	175500	323507315	2995	2995	2995	2995	0
114	20241227	175400	323507315	2995	2995	2995	2995	0
115	20241227	175300	323507315	2995	2995	2995	2995	0
116	20241227	175200	323507315	2995	2995	2995	2995	0
117	20241227	175100	323507315	2995	2995	2995	2995	0
118	20241227	175000	323507315	2995	2995	2995	2995	0
119	20241227	174900	323507315	2995	2995	2995	2995	0
120	20241227	174800	323507315	2995	2995	2995	2995	0
121	20241227	174700	323507315	2995	2995	2995	2995	0
122	20241227	174600	323507315	2995	2995	2995	2995	3332
123	20241227	174500	323507315	2995	2995	2995	2995	0
124	20241227	174400	323507315	2995	2995	2995	2995	0
125	20241227	174300	323507315	2995	2995	2995	2995	0
126	20241227	174200	323507315	2995	2995	2995	2995	0
127	20241227	174100	323507315	2995	2995	2995	2995	0
128	20241227	174000	323507315	2995	2995	2995	2995	0
129	20241227	173900	323507315	2995	2995	2995	2995	0
130	20241227	173800	323507315	2995	2995	2995	2995	0
131	20241227	173700	323507315	2995	2995	2995	2995	0
132	20241227	173600	323507315	2995	2995	2995	2995	0
133	20241227	173500	323507315	2995	2995	2995	2995	0
134	20241227	173400	323507315	2995	2995	2995	2995	0
135	20241227	173300	323507315	2995	2995	2995	2995	0
136	20241227	173200	323507315	2995	2995	2995	2995	0
137	20241227	173100	323507315	2995	2995	2995	2995	0
138	20241227	173000	323507315	2995	2995	2995	2995	0
139	20241227	172900	323507315	2995	2995	2995	2995	0
140	20241227	172800	323507315	2995	2995	2995	2995	0
141	20241227	172700	323507315	2995	2995	2995	2995	0
142	20241227	172600	323507315	2995	2995	2995	2995	0
143	20241227	172500	323507315	2995	2995	2995	2995	0
144	20241227	172400	323507315	2995	2995	2995	2995	0
145	20241227	172300	323507315	2995	2995	2995	2995	0
146	20241227	172200	323507315	2995	2995	2995	2995	0
147	20241227	172100	323507315	2995	2995	2995	2995	0
148	20241227	172000	323507315	2995	2995	2995	2995	0
149	20241227	171900	323507315	2995	2995	2995	2995	0
150	20241227	171800	323507315	2995	2995	2995	2995	0
151	20241227	171700	323507315	2995	2995	2995	2995	0
152	20241227	171600	323507315	2995	2995	2995	2995	3332
153	20241227	171500	323507315	2995	2995	2995	2995	0
154	20241227	171400	323507315	2995	2995	2995	2995	0
155	20241227	171300	323507315	2995	2995	2995	2995	0
156	20241227	171200	323507315	2995	2995	2995	2995	0
157	20241227	171100	323507315	2995	2995	2995	2995	0
158	20241227	171000	323507315	2995	2995	2995	2995	0
159	20241227	170900	323507315	2995	2995	2995	2995	0
160	20241227	170800	323507315	2995	2995	2995	2995	0
161	20241227	170700	323507315	2995	2995	2995	2995	0
162	20241227	170600	323507315	2995	2995	2995	2995	0
163	20241227	170500	323507315	2995	2995	2995	2995	0
164	20241227	170400	323507315	2995	2995	2995	2995	0
165	20241227	170300	323507315	2995	2995	2995	2995	0
166	20241227	170200	323507315	2995	2995	2995	2995	0
167	20241227	170100	323507315	2995	2995	2995	2995	0
168	20241227	170000	323507315	2995	2995	2995	2995	0
169	20241227	165900	323507315	2995	2995	2995	2995	0
170	20241227	165800	323507315	2995	2995	2995	2995	0
171	20241227	165700	323507315	2995	2995	2995	2995	0
172	20241227	165600	323507315	2995	2995	2995	2995	0
173	20241227	165500	323507315	2995	2995	2995	2995	0
174	20241227	165400	323507315	2995	2995	2995	2995	0
175	20241227	165300	323507315	2995	2995	2995	2995	0
176	20241227	165200	323507315	2995	2995	2995	2995	0
177	20241227	165100	323507315	2995	2995	2995	2995	0
178	20241227	165000	323507315	2995	2995	2995	2995	0
179	20241227	164900	323507315	2995	2995	2995	2995	0
180	20241227	164800	323507315	2995	2995	2995	2995	0
181	20241227	164700	323507315	2995	2995	2995	2995	0
182	20241227	164600	323507315	2995	2995	2995	2995	3332
183	20241227	164500	323507315	2995	2995	2995	2995	0
184	20241227	164400	323507315	2995	2995	2995	2995	0
185	20241227	164300	323507315	2995	2995	2995	2995	0
186	20241227	164200	323507315	2995	2995	2995	2995	0
187	20241227	164100	323507315	2995	2995	2995	2995	0
188	20241227	164000	323507315	2995	2995	2995	2995	0
189	20241227	163900	323507315	2995	2995	2995	2995	0
190	20241227	163800	323507315	2995	2995	2995	2995	0
191	20241227	163700	323507315	2995	2995	2995	2995	0
192	20241227	163600	323507315	2995	2995	2995	2995	0
193	20241227	163500	323507315	2995	2995	2995	2995	0
194	20241227	163400	323507315	2995	2995	2995	2995	0
195	20241227	163300	323507315	2995	2995	2995	2995	0
196	20241227	163200	323507315	2995	2995	2995	2995	0
197	20241227	163100	323507315	2995	2995	2995	2995	0
198	20241227	163000	323507315	2995	2995	2995	2995	0
199	20241227	162900	323507315	2995	2995	2995	2995	0
200	20241227	162800	323507315	2995	2995	2995	2995	0
201	20241227	162700	323507315	2995	2995	2995	2995	0
202	20241227	162600	323507315	2995	2995	2995	2995	0
203	20241227	162500	323507315	2995	2995	2995	2995	0
204	20241227	162400	323507315	2995	2995	2995	2995	0
205	20241227	162300	323507315	2995	2995	2995	2995	0
206	20241227	162200	323507315	2995	2995	2995	2995	0
207	20241227	162100	323507315	2995	2995	2995	2995	0
208	20241227	162000	323507315	2995	2995	2995	2995	0
209	20241227	161900	323507315	2995	2995	2995	2995	0
210	20241227	161800	323507315	2995	2995	2995	2995	0
211	20241227	161700	323507315	2995	2995	2995	2995	0
212	20241227	161600	323507315	2995	2995	2995	2995	3332
213	20241227	161500	323507315	2995	2995	2995	2995	0
214	20241227	161400	323507315	2995	2995	2995	2995	0
215	20241227	161300	323507315	2995	2995	2995	2995	0
216	20241227	161200	323507315	2995	2995	2995	2995	0
217	20241227	161100	323507315	2995	2995	2995	2995	0
218	20241227	161000	323507315	2995	2995	2995	2995	0
219	20241227	160900	323507315	2995	2995	2995	2995	0
220	20241227	160800	323507315	2995	2995	2995	2995	0
221	20241227	160700	323507315	2995	2995	2995	2995	0
222	20241227	160600	323507315	2995	2995	2995	2995	0
223	20241227	160500	323507315	2995	2995	2995	2995	0
224	20241227	160400	323507315	2995	2995	2995	2995	0
225	20241227	160300	323507315	2995	2995	2995	2995	0
226	20241227	160200	323507315	2995	2995	2995	2995	0
227	20241227	160100	323507315	2995	2995	2995	2995	0
228	20241227	160000	323507315	2995	2995	2995	2995	0
229	20241227	155900	323507315	2995	2995	2995	2995	0
230	20241227	155800	323507315	2995	2995	2995	2995	0
231	20241227	155700	323507315	2995	2995	2995	2995	0
232	20241227	155600	323507315	2995	2995	2995	2995	0
233	20241227	155500	323507315	2995	2995	2995	2995	0
234	20241227	155400	323507315	2995	2995	2995	2995	0
235	20241227	155300	323507315	2995	2995	2995	2995	0
236	20241227	155200	323507315	2995	2995	2995	2995	0
237	20241227	155100	323507315	2995	2995	2995	2995	0
238	20241227	155000	323507315	2995	2995	2995	2995	0
239	20241227	154900	323507315	2995	2995	2995	2995	0
240	20241227	154800	323507315	2995	2995	2995	2995	0
241	20241227	154700	323507315	2995	2995	2995	2995	0
242	20241227	154600	323507315	2995	2995	2995	2995	3332
243	20241227	154500	323507315	2995	2995	2995	2995	0
244	20241227	154400	323507315	2995	2995	2995	2995	0
245	20241227	154300	323507315	2995	2995	2995	2995	0
246	20241227	154200	323507315	2995	2995	2995	2995	0
247	20241227	154100	323507315	2995	2995	2995	2995	0
248	20241227	154000	323507315	2995	2995	2995	2995	0
249	20241227	153900	323507315	2995	2995	2995	2995	0
250	20241227	153800	323507315	2995	2995	2995	2995	0
251	20241227	153700	323507315	2995	2995	2995	2995	0
252	20241227	153600	323507315	2995	2995	2995	2995	0
253	20241227	153500	323507315	2995	2995	2995	2995	0
254	20241227	153400	323507315	2995	2995	2995	2995	0
255	20241227	153300	323507315	2995	2995	2995	2995	0
256	20241227	153200	323507315	2995	2995	2995	2995	0
257	20241227	153100	323507315	2995	2995	2995	2995	0
258	20241227	153000	323507315	2995	2995	2995	2995	3332
259	20241227	152900	313527975	3000	3000	3000	3000	0
260	20241227	152800	313527975	3000	3000	3000	3000	0
261	20241227	152700	313527975	3000	3000	3000	3000	0
262	20241227	152600	313527975	3000	3000	3000	3000	0
263	20241227	152500	313527975	3000	3000	3000	3000	0
264	20241227	152400	313527975	3000	3000	3000	3000	0
265	20241227	152300	313527975	3000	3000	3000	3000	0
266	20241227	152200	313527975	3000	3000	3000	3000	0
267	20241227	152100	313527975	3000	3000	3000	3000	0
268	20241227	152000	313527975	3000	3000	3000	3000	0
269	20241227	151900	313527975	3000	2995	3000	2995	12
270	20241227	151800	313492030	3000	3000	3000	3000	29
271	20241227	151700	313405030	3000	3000	3000	3000	0
272	20241227	151600	313405030	3000	3000	3000	3000	300
273	20241227	151500	312505030	3005	3005	3005	3005	500
274	20241227	151400	311002530	3000	3000	3000	3000	2001
275	20241227	151300	304999530	3005	3005	3005	3005	0
276	20241227	151200	304999530	3005	2995	3005	2995	5800
277	20241227	151100	287598565	2995	2995	2995	2995	4500
278	20241227	151000	274121065	2995	2995	2995	2995	0
279	20241227	150900	274121065	2995	2995	2995	2995	0
280	20241227	150800	274121065	2995	2995	2995	2995	0
281	20241227	150700	274121065	2995	2995	2995	2995	0
282	20241227	150600	274121065	2995	2995	2995	2995	200
283	20241227	150500	273522065	2995	2990	2995	2990	5500
284	20241227	150400	257058165	2985	2985	2985	2985	0
285	20241227	150300	257058165	2985	2985	2985	2985	0
286	20241227	150200	257058165	2985	2985	2985	2985	0
287	20241227	150100	257058165	2985	2985	2985	2985	4093
288	20241227	150000	244840560	2985	2980	2985	2980	2855
289	20241227	145900	236321220	2970	2970	2970	2970	0
290	20241227	145800	236321220	2970	2970	2970	2970	0
291	20241227	145700	236321220	2970	2970	2970	2970	0
292	20241227	145600	236321220	2970	2970	2970	2970	0
293	20241227	145500	236321220	2970	2970	2970	2970	0
294	20241227	145400	236321220	2970	2970	2970	2970	0
295	20241227	145300	236321220	2970	2970	2970	2970	0
296	20241227	145200	236321220	2970	2970	2970	2970	3
297	20241227	145100	236312310	2965	2965	2965	2965	0
298	20241227	145000	236312310	2965	2965	2965	2965	0
299	20241227	144900	236312310	2965	2965	2965	2965	0
300	20241227	144800	236312310	2965	2965	2965	2965	0
301	20241227	144700	236312310	2965	2965	2965	2965	0
302	20241227	144600	236312310	2965	2965	2965	2965	0
303	20241227	144500	236312310	2965	2965	2965	2965	0
304	20241227	144400	236312310	2965	2965	2965	2965	600
305	20241227	144300	234533310	2975	2975	2975	2975	0
306	20241227	144200	234533310	2975	2975	2975	2975	0
307	20241227	144100	234533310	2975	2975	2975	2975	0
308	20241227	144000	234533310	2975	2975	2975	2975	0
309	20241227	143900	234533310	2975	2975	2975	2975	579
310	20241227	143800	232810785	2960	2960	2965	2960	1039
311	20241227	143700	229733340	2965	2965	2965	2965	966
312	20241227	143600	226869150	2965	2965	2965	2965	0
313	20241227	143500	226869150	2965	2965	2965	2965	0
314	20241227	143400	226869150	2965	2970	2970	2965	1000
315	20241227	143300	223904145	2970	2970	2970	2970	0
316	20241227	143200	223904145	2970	2970	2970	2970	0
317	20241227	143100	223904145	2970	2970	2970	2970	0
318	20241227	143000	223904145	2970	2970	2970	2970	0
319	20241227	142900	223904145	2970	2970	2970	2970	1082
320	20241227	142800	220690605	2970	2970	2970	2970	257
321	20241227	142700	219927315	2975	2975	2975	2975	0
322	20241227	142600	219927315	2975	2975	2975	2975	25
323	20241227	142500	219852940	2975	2975	2975	2975	4
324	20241227	142400	219841040	2970	2970	2970	2970	0
325	20241227	142300	219841040	2970	2970	2970	2970	0
326	20241227	142200	219841040	2970	2970	2970	2970	500
327	20241227	142100	218356040	2975	2975	2975	2975	1
328	20241227	142000	218353065	2970	2970	2970	2970	0
329	20241227	141900	218353065	2970	2970	2970	2970	0
330	20241227	141800	218353065	2970	2970	2970	2970	0
331	20241227	141700	218353065	2970	2970	2970	2970	0
332	20241227	141600	218353065	2970	2970	2970	2970	434
333	20241227	141500	217064085	2970	2970	2970	2970	0
334	20241227	141400	217064085	2970	2970	2970	2970	0
335	20241227	141300	217064085	2970	2970	2970	2970	0
336	20241227	141200	217064085	2970	2970	2970	2970	322
337	20241227	141100	216107745	2970	2970	2970	2970	50
338	20241227	141000	215959245	2970	2970	2970	2970	0
339	20241227	140900	215959245	2970	2970	2970	2970	11
340	20241227	140800	215926575	2980	2980	2980	2980	0
341	20241227	140700	215926575	2980	2980	2980	2980	0
342	20241227	140600	215926575	2980	2980	2980	2980	0
343	20241227	140500	215926575	2980	2980	2980	2980	0
344	20241227	140400	215926575	2980	2980	2980	2980	0
345	20241227	140300	215926575	2980	2980	2980	2980	3
346	20241227	140200	215917635	2970	2970	2970	2970	0
347	20241227	140100	215917635	2970	2970	2970	2970	0
348	20241227	140000	215917635	2970	2970	2970	2970	0
349	20241227	135900	215917635	2970	2970	2970	2970	0
350	20241227	135800	215917635	2970	2970	2970	2970	0
351	20241227	135700	215917635	2970	2970	2970	2970	0
352	20241227	135600	215917635	2970	2970	2970	2970	0
353	20241227	135500	215917635	2970	2970	2970	2970	0
354	20241227	135400	215917635	2970	2970	2970	2970	0
355	20241227	135300	215917635	2970	2970	2970	2970	99
356	20241227	135200	215623605	2970	2970	2970	2970	0
357	20241227	135100	215623605	2970	2970	2970	2970	0
358	20241227	135000	215623605	2970	2970	2970	2970	0
359	20241227	134900	215623605	2970	2970	2970	2970	0
360	20241227	134800	215623605	2970	2970	2970	2970	0
361	20241227	134700	215623605	2970	2970	2970	2970	0
362	20241227	134600	215623605	2970	2970	2970	2970	0
363	20241227	134500	215623605	2970	2970	2970	2970	0
364	20241227	134400	215623605	2970	2970	2970	2970	0
365	20241227	134300	215623605	2970	2970	2970	2970	0
366	20241227	134200	215623605	2970	2970	2970	2970	0
367	20241227	134100	215623605	2970	2970	2970	2970	52
368	20241227	134000	215469165	2970	2970	2970	2970	0
369	20241227	133900	215469165	2970	2970	2970	2970	76
370	20241227	133800	215243445	2985	2975	2985	2975	1690
371	20241227	133700	210207695	2970	2970	2970	2970	0
372	20241227	133600	210207695	2970	2970	2970	2970	0
373	20241227	133500	210207695	2970	2970	2970	2970	0
374	20241227	133400	210207695	2970	2970	2970	2970	0
375	20241227	133300	210207695	2970	2970	2970	2970	0
376	20241227	133200	210207695	2970	2970	2970	2970	0
377	20241227	133100	210207695	2970	2970	2970	2970	0
378	20241227	133000	210207695	2970	2970	2970	2970	0
379	20241227	132900	210207695	2970	2970	2970	2970	0
380	20241227	132800	210207695	2970	2970	2970	2970	0
381	20241227	132700	210207695	2970	2970	2970	2970	0
382	20241227	132600	210207695	2970	2970	2970	2970	0
383	20241227	132500	210207695	2970	2970	2970	2970	0
384	20241227	132400	210207695	2970	2970	2970	2970	40
385	20241227	132300	210088895	2970	2970	2970	2970	0
386	20241227	132200	210088895	2970	2970	2970	2970	0
387	20241227	132100	210088895	2970	2970	2970	2970	0
388	20241227	132000	210088895	2970	2970	2970	2970	0
389	20241227	131900	210088895	2970	2970	2970	2970	0
390	20241227	131800	210088895	2970	2970	2970	2970	0
391	20241227	131700	210088895	2970	2970	2970	2970	0
392	20241227	131600	210088895	2970	2965	2970	2965	3100
393	20241227	131500	200897345	2965	2965	2965	2965	0
394	20241227	131400	200897345	2965	2965	2965	2965	0
395	20241227	131300	200897345	2965	2965	2965	2965	0
396	20241227	131200	200897345	2965	2965	2965	2965	0
397	20241227	131100	200897345	2965	2965	2965	2965	0
398	20241227	131000	200897345	2965	2965	2965	2965	0
399	20241227	130900	200897345	2965	2965	2965	2965	400
400	20241227	130800	199711345	2965	2965	2965	2965	0
401	20241227	130700	199711345	2965	2965	2965	2965	0
402	20241227	130600	199711345	2965	2965	2965	2965	0
403	20241227	130500	199711345	2965	2965	2965	2965	0
404	20241227	130400	199711345	2965	2965	2965	2965	0
405	20241227	130300	199711345	2965	2965	2965	2965	0
406	20241227	130200	199711345	2965	2965	2965	2965	0
407	20241227	130100	199711345	2965	2965	2965	2965	0
408	20241227	130000	199711345	2965	2965	2965	2965	0
409	20241227	125900	199711345	2965	2965	2965	2965	0
410	20241227	125800	199711345	2965	2965	2965	2965	0
411	20241227	125700	199711345	2965	2965	2965	2965	270
412	20241227	125600	198910795	2985	2985	2985	2985	0
413	20241227	125500	198910795	2985	2985	2985	2985	0
414	20241227	125400	198910795	2985	2985	2985	2985	0
415	20241227	125300	198910795	2985	2955	2985	2955	6700
416	20241227	125200	178994240	2955	2955	2955	2955	0
417	20241227	125100	178994240	2955	2955	2955	2955	0
418	20241227	125000	178994240	2955	2955	2955	2955	260
419	20241227	124900	178225940	2950	2950	2950	2950	0
420	20241227	124800	178225940	2950	2950	2950	2950	11
421	20241227	124700	178193490	2950	2950	2950	2950	0
422	20241227	124600	178193490	2950	2950	2950	2950	0
423	20241227	124500	178193490	2950	2950	2950	2950	0
424	20241227	124400	178193490	2950	2950	2950	2950	135
425	20241227	124300	177795240	2955	2955	2955	2955	0
426	20241227	124200	177795240	2955	2955	2955	2955	0
427	20241227	124100	177795240	2955	2955	2955	2955	0
428	20241227	124000	177795240	2955	2955	2955	2955	2
429	20241227	123900	177789330	2950	2950	2950	2950	0
430	20241227	123800	177789330	2950	2950	2950	2950	0
431	20241227	123700	177789330	2950	2950	2950	2950	0
432	20241227	123600	177789330	2950	2950	2950	2950	0
433	20241227	123500	177789330	2950	2950	2950	2950	15
434	20241227	123400	177745080	2950	2950	2950	2950	0
435	20241227	123300	177745080	2950	2950	2950	2950	40
436	20241227	123200	177627080	2945	2945	2945	2945	0
437	20241227	123100	177627080	2945	2945	2945	2945	0
438	20241227	123000	177627080	2945	2945	2945	2945	0
439	20241227	122900	177627080	2945	2945	2945	2945	0
440	20241227	122800	177627080	2945	2945	2945	2945	0
441	20241227	122700	177627080	2945	2945	2945	2945	0
442	20241227	122600	177627080	2945	2945	2945	2945	0
443	20241227	122500	177627080	2945	2945	2945	2945	0
444	20241227	122400	177627080	2945	2945	2945	2945	0
445	20241227	122300	177627080	2945	2945	2945	2945	0
446	20241227	122200	177627080	2945	2945	2945	2945	0
447	20241227	122100	177627080	2945	2945	2945	2945	0
448	20241227	122000	177627080	2945	2945	2945	2945	0
449	20241227	121900	177627080	2945	2945	2945	2945	0
450	20241227	121800	177627080	2945	2945	2945	2945	32
451	20241227	121700	177532840	2945	2945	2945	2945	0
452	20241227	121600	177532840	2945	2945	2945	2945	0
453	20241227	121500	177532840	2945	2945	2945	2945	0
454	20241227	121400	177532840	2945	2945	2945	2945	300
455	20241227	121300	176649340	2945	2945	2945	2945	0
456	20241227	121200	176649340	2945	2950	2950	2945	9219
457	20241227	121100	149476065	2950	2955	2955	2950	595
458	20241227	121000	147720795	2955	2955	2955	2955	0
459	20241227	120900	147720795	2955	2955	2955	2955	39
460	20241227	120800	147605550	2955	2955	2955	2955	0
461	20241227	120700	147605550	2955	2955	2955	2955	0
462	20241227	120600	147605550	2955	2955	2955	2955	551
463	20241227	120500	145977345	2955	2955	2955	2955	976
464	20241227	120400	143093265	2960	2960	2960	2960	1000
465	20241227	120300	140133265	2960	2960	2960	2960	0
466	20241227	120200	140133265	2960	2960	2960	2960	0
467	20241227	120100	140133265	2960	2960	2960	2960	0
468	20241227	120000	140133265	2960	2960	2960	2960	0
469	20241227	115900	140133265	2960	2960	2960	2960	2950
470	20241227	115800	131401265	2960	2960	2960	2960	0
471	20241227	115700	131401265	2960	2960	2960	2960	0
472	20241227	115600	131401265	2960	2960	2960	2960	0
473	20241227	115500	131401265	2960	2960	2960	2960	1000
474	20241227	115400	128441265	2955	2955	2955	2955	0
475	20241227	115300	128441265	2955	2955	2955	2955	0
476	20241227	115200	128441265	2955	2955	2955	2955	0
477	20241227	115100	128441265	2955	2955	2955	2955	0
478	20241227	115000	128441265	2955	2955	2955	2955	0
479	20241227	114900	128441265	2955	2955	2955	2955	0
480	20241227	114800	128441265	2955	2955	2955	2955	0
481	20241227	114700	128441265	2955	2955	2955	2955	0
482	20241227	114600	128441265	2955	2955	2955	2955	0
483	20241227	114500	128441265	2955	2955	2955	2955	0
484	20241227	114400	128441265	2955	2955	2955	2955	0
485	20241227	114300	128441265	2955	2955	2955	2955	0
486	20241227	114200	128441265	2955	2955	2955	2955	0
487	20241227	114100	128441265	2955	2955	2955	2955	0
488	20241227	114000	128441265	2955	2955	2955	2955	242
489	20241227	113900	127726155	2965	2965	2965	2965	17
490	20241227	113800	127675750	2965	2965	2965	2965	0
491	20241227	113700	127675750	2965	2965	2965	2965	0
492	20241227	113600	127675750	2965	2965	2965	2965	0
493	20241227	113500	127675750	2965	2965	2965	2965	0
494	20241227	113400	127675750	2965	2965	2965	2965	0
495	20241227	113300	127675750	2965	2965	2965	2965	10
496	20241227	113200	127646100	2965	2965	2965	2965	10
497	20241227	113100	127616450	2955	2955	2955	2955	6
498	20241227	113000	127598720	2955	2955	2955	2955	0
499	20241227	112900	127598720	2955	2955	2955	2955	1
500	20241227	112800	127595765	2955	2955	2955	2955	3238
501	20241227	112700	118027475	2965	2965	2965	2965	0
502	20241227	112600	118027475	2965	2965	2965	2965	0
503	20241227	112500	118027475	2965	2965	2965	2965	2
504	20241227	112400	118021545	2965	2965	2965	2965	0
505	20241227	112300	118021545	2965	2965	2965	2965	0
506	20241227	112200	118021545	2965	2965	2965	2965	0
507	20241227	112100	118021545	2965	2965	2965	2965	0
508	20241227	112000	118021545	2965	2965	2965	2965	0
509	20241227	111900	118021545	2965	2965	2965	2965	0
510	20241227	111800	118021545	2965	2965	2965	2965	0
511	20241227	111700	118021545	2965	2965	2965	2965	10
512	20241227	111600	117991895	2955	2955	2955	2955	39
513	20241227	111500	117876650	2950	2950	2950	2950	0
514	20241227	111400	117876650	2950	2950	2950	2950	0
515	20241227	111300	117876650	2950	2950	2950	2950	0
516	20241227	111200	117876650	2950	2950	2950	2950	0
517	20241227	111100	117876650	2950	2950	2950	2950	150
518	20241227	111000	117434150	2950	2950	2950	2950	0
519	20241227	110900	117434150	2950	2950	2950	2950	0
520	20241227	110800	117434150	2950	2950	2950	2950	0
521	20241227	110700	117434150	2950	2950	2950	2950	0
522	20241227	110600	117434150	2950	2950	2950	2950	30
523	20241227	110500	117345650	2950	2950	2950	2950	0
524	20241227	110400	117345650	2950	2955	2955	2950	2112
525	20241227	110300	111104695	2960	2960	2960	2960	2681
526	20241227	110200	103168935	2970	2970	2970	2970	0
527	20241227	110100	103168935	2970	2970	2970	2970	0
528	20241227	110000	103168935	2970	2970	2970	2970	0
529	20241227	105900	103168935	2970	2970	2970	2970	0
530	20241227	105800	103168935	2970	2970	2970	2970	0
531	20241227	105700	103168935	2970	2970	2970	2970	0
532	20241227	105600	103168935	2970	2970	2970	2970	0
533	20241227	105500	103168935	2970	2970	2970	2970	0
534	20241227	105400	103168935	2970	2970	2970	2970	1
535	20241227	105300	103165965	2975	2965	2975	2965	649
536	20241227	105200	101241630	2965	2965	2965	2965	0
537	20241227	105100	101241630	2965	2965	2965	2965	100
538	20241227	105000	100945130	2965	2960	2965	2960	682
539	20241227	104900	98926405	2965	2965	2965	2965	0
540	20241227	104800	98926405	2965	2965	2965	2965	200
541	20241227	104700	98333405	2965	2965	2965	2965	0
542	20241227	104600	98333405	2965	2965	2965	2965	890
543	20241227	104500	95694555	2965	2965	2965	2965	0
544	20241227	104400	95694555	2965	2965	2965	2965	0
545	20241227	104300	95694555	2965	2965	2965	2965	0
546	20241227	104200	95694555	2965	2965	2965	2965	600
547	20241227	104100	93915555	2970	2970	2970	2970	0
548	20241227	104000	93915555	2970	2970	2970	2970	0
549	20241227	103900	93915555	2970	2970	2970	2970	0
550	20241227	103800	93915555	2970	2970	2970	2970	0
551	20241227	103700	93915555	2970	2970	2970	2970	5
552	20241227	103600	93900705	2970	2970	2970	2970	0
553	20241227	103500	93900705	2970	2970	2970	2970	20
554	20241227	103400	93841305	2975	2975	2975	2975	0
555	20241227	103300	93841305	2975	2975	2975	2975	0
556	20241227	103200	93841305	2975	2975	2975	2975	0
557	20241227	103100	93841305	2975	2975	2975	2975	0
558	20241227	103000	93841305	2975	2975	2975	2975	0
559	20241227	102900	93841305	2975	2975	2975	2975	100
560	20241227	102800	93543805	2975	2975	2975	2975	0
561	20241227	102700	93543805	2975	2975	2975	2975	14
562	20241227	102600	93502155	2975	2975	2975	2975	0
563	20241227	102500	93502155	2975	2975	2975	2975	800
564	20241227	102400	91122155	2975	2975	2975	2975	400
565	20241227	102300	89932155	3000	2975	3000	2975	6003
566	20241227	102200	71964170	2970	2970	2970	2970	2970
567	20241227	102100	63143270	2975	2970	2975	2970	3
568	20241227	102000	63134355	2975	2975	2975	2975	844
569	20241227	101900	60623455	2975	2975	2975	2975	0
570	20241227	101800	60623455	2975	2975	2975	2975	0
571	20241227	101700	60623455	2975	2975	2975	2975	0
572	20241227	101600	60623455	2975	2980	2980	2975	500
573	20241227	101500	59133955	2965	2965	2965	2965	0
574	20241227	101400	59133955	2965	2965	2965	2965	0
575	20241227	101300	59133955	2965	2970	2970	2965	961
576	20241227	101200	56283785	2970	2970	2970	2970	0
577	20241227	101100	56283785	2970	2965	2970	2965	1224
578	20241227	101000	52653490	2965	2965	2965	2965	3
579	20241227	100900	52644595	2960	2960	2960	2960	0
580	20241227	100800	52644595	2960	2960	2960	2960	0
581	20241227	100700	52644595	2960	2960	2960	2960	354
582	20241227	100600	51596755	2960	2960	2960	2960	0
583	20241227	100500	51596755	2960	2960	2960	2960	101
584	20241227	100400	51297795	2960	2960	2960	2960	0
585	20241227	100300	51297795	2960	2960	2960	2960	0
586	20241227	100200	51297795	2960	2960	2960	2960	0
587	20241227	100100	51297795	2960	2960	2960	2960	0
588	20241227	100000	51297795	2960	2960	2960	2960	0
589	20241227	095900	51297795	2960	2960	2960	2960	0
590	20241227	095800	51297795	2960	2960	2960	2960	0
591	20241227	095700	51297795	2960	2960	2960	2960	0
592	20241227	095600	51297795	2960	2960	2960	2960	0
593	20241227	095500	51297795	2960	2960	2960	2960	1229
594	20241227	095400	47659955	2960	2960	2960	2960	10
595	20241227	095300	47630355	2960	2960	2960	2960	0
596	20241227	095200	47630355	2960	2960	2960	2960	0
597	20241227	095100	47630355	2960	2960	2960	2960	0
598	20241227	095000	47630355	2960	2960	2960	2960	516
599	20241227	094900	46102995	2965	2965	2965	2965	0
600	20241227	094800	46102995	2965	2965	2965	2965	100
601	20241227	094700	45806495	2965	2965	2965	2965	0
602	20241227	094600	45806495	2965	2970	2970	2965	723
603	20241227	094500	43662185	2970	2970	2970	2970	5
604	20241227	094400	43647335	2970	2970	2970	2970	1
605	20241227	094300	43644365	2970	2970	2970	2970	0
606	20241227	094200	43644365	2970	2970	2970	2965	248
607	20241227	094100	42908775	2970	2970	2970	2970	68
608	20241227	094000	42706815	2965	2965	2965	2965	0
609	20241227	093900	42706815	2965	2965	2965	2965	0
610	20241227	093800	42706815	2965	2965	2965	2965	0
611	20241227	093700	42706815	2965	2965	2965	2965	0
612	20241227	093600	42706815	2965	2965	2965	2965	0
613	20241227	093500	42706815	2965	2965	2965	2965	0
614	20241227	093400	42706815	2965	2965	2965	2965	0
615	20241227	093300	42706815	2965	2965	2965	2965	0
616	20241227	093200	42706815	2965	2965	2965	2965	143
617	20241227	093100	42282820	2960	2960	2960	2960	0
618	20241227	093000	42282820	2960	2960	2960	2960	0
619	20241227	092900	42282820	2960	2960	2960	2960	0
620	20241227	092800	42282820	2960	2960	2960	2960	1
621	20241227	092700	42279860	2960	2960	2960	2960	0
622	20241227	092600	42279860	2960	2960	2960	2960	0
623	20241227	092500	42279860	2960	2960	2960	2960	0
624	20241227	092400	42279860	2960	2960	2965	2960	154
625	20241227	092300	41824000	2955	2955	2955	2955	0
626	20241227	092200	41824000	2955	2955	2955	2955	3048
627	20241227	092100	32817160	2955	2955	2955	2955	0
628	20241227	092000	32817160	2955	2955	2955	2955	1
629	20241227	091900	32814205	2965	2965	2965	2965	1
630	20241227	091800	32811240	2955	2960	2960	2955	53
631	20241227	091700	32654410	2960	2960	2960	2960	18
632	20241227	091600	32601130	2950	2950	2950	2950	0
633	20241227	091500	32601130	2950	2950	2950	2950	0
634	20241227	091400	32601130	2950	2950	2950	2950	26
635	20241227	091300	32524430	2945	2945	2945	2945	0
636	20241227	091200	32524430	2945	2940	2945	2940	67
637	20241227	091100	32327290	2935	2940	2960	2935	5900
638	20241227	091000	14883905	2940	2950	2950	2940	1256
639	20241227	090900	11191140	2955	2955	2955	2955	1
640	20241227	090800	11188185	2940	2940	2940	2940	0
641	20241227	090700	11188185	2940	2940	2940	2940	0
642	20241227	090600	11188185	2940	2935	2940	2935	985
643	20241227	090500	8297195	2930	2960	2960	2930	1196
644	20241227	090400	4768875	2955	2975	2975	2955	1301
645	20241227	090300	910850	2995	2995	2995	2995	50
646	20241227	090200	761100	2970	2970	2970	2970	0
647	20241227	090100	761100	2970	2970	2970	2970	230
648	20241227	090000	78000	3000	3000	3000	3000	26