KissMeData/008370/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	185100	156239245	4050	4050	4050	4050	612
3	20241227	185000	156239245	4050	4050	4050	4050	0
4	20241227	184900	156239245	4050	4050	4050	4050	0
5	20241227	184800	156239245	4050	4050	4050	4050	0
6	20241227	184700	156239245	4050	4050	4050	4050	0
7	20241227	184600	156239245	4050	4050	4050	4050	0
8	20241227	184500	156239245	4050	4050	4050	4050	0
9	20241227	184400	156239245	4050	4050	4050	4050	0
10	20241227	184300	156239245	4050	4050	4050	4050	0
11	20241227	184200	156239245	4050	4050	4050	4050	0
12	20241227	184100	156239245	4050	4050	4050	4050	0
13	20241227	184000	156239245	4050	4050	4050	4050	0
14	20241227	183900	156239245	4050	4050	4050	4050	0
15	20241227	183800	156239245	4050	4050	4050	4050	0
16	20241227	183700	156239245	4050	4050	4050	4050	0
17	20241227	183600	156239245	4050	4050	4050	4050	0
18	20241227	183500	156239245	4050	4050	4050	4050	0
19	20241227	183400	156239245	4050	4050	4050	4050	0
20	20241227	183300	156239245	4050	4050	4050	4050	0
21	20241227	183200	156239245	4050	4050	4050	4050	0
22	20241227	183100	156239245	4050	4050	4050	4050	0
23	20241227	183000	156239245	4050	4050	4050	4050	0
24	20241227	182900	156239245	4050	4050	4050	4050	0
25	20241227	182800	156239245	4050	4050	4050	4050	0
26	20241227	182700	156239245	4050	4050	4050	4050	0
27	20241227	182600	156239245	4050	4050	4050	4050	0
28	20241227	182500	156239245	4050	4050	4050	4050	0
29	20241227	182400	156239245	4050	4050	4050	4050	0
30	20241227	182300	156239245	4050	4050	4050	4050	0
31	20241227	182200	156239245	4050	4050	4050	4050	0
32	20241227	182100	156239245	4050	4050	4050	4050	612
33	20241227	182000	156239245	4050	4050	4050	4050	0
34	20241227	181900	156239245	4050	4050	4050	4050	0
35	20241227	181800	156239245	4050	4050	4050	4050	0
36	20241227	181700	156239245	4050	4050	4050	4050	0
37	20241227	181600	156239245	4050	4050	4050	4050	0
38	20241227	181500	156239245	4050	4050	4050	4050	0
39	20241227	181400	156239245	4050	4050	4050	4050	0
40	20241227	181300	156239245	4050	4050	4050	4050	0
41	20241227	181200	156239245	4050	4050	4050	4050	0
42	20241227	181100	156239245	4050	4050	4050	4050	0
43	20241227	181000	156239245	4050	4050	4050	4050	0
44	20241227	180900	156239245	4050	4050	4050	4050	0
45	20241227	180800	156239245	4050	4050	4050	4050	0
46	20241227	180700	156239245	4050	4050	4050	4050	0
47	20241227	180600	156239245	4050	4050	4050	4050	0
48	20241227	180500	156239245	4050	4050	4050	4050	0
49	20241227	180400	156239245	4050	4050	4050	4050	0
50	20241227	180300	156239245	4050	4050	4050	4050	0
51	20241227	180200	156239245	4050	4050	4050	4050	0
52	20241227	180100	156239245	4050	4050	4050	4050	0
53	20241227	180000	156239245	4050	4050	4050	4050	0
54	20241227	175900	156239245	4050	4050	4050	4050	0
55	20241227	175800	156239245	4050	4050	4050	4050	0
56	20241227	175700	156239245	4050	4050	4050	4050	0
57	20241227	175600	156239245	4050	4050	4050	4050	0
58	20241227	175500	156239245	4050	4050	4050	4050	0
59	20241227	175400	156239245	4050	4050	4050	4050	0
60	20241227	175300	156239245	4050	4050	4050	4050	0
61	20241227	175200	156239245	4050	4050	4050	4050	0
62	20241227	175100	156239245	4050	4050	4050	4050	612
63	20241227	175000	156239245	4050	4050	4050	4050	0
64	20241227	174900	156239245	4050	4050	4050	4050	0
65	20241227	174800	156239245	4050	4050	4050	4050	0
66	20241227	174700	156239245	4050	4050	4050	4050	0
67	20241227	174600	156239245	4050	4050	4050	4050	0
68	20241227	174500	156239245	4050	4050	4050	4050	0
69	20241227	174400	156239245	4050	4050	4050	4050	0
70	20241227	174300	156239245	4050	4050	4050	4050	0
71	20241227	174200	156239245	4050	4050	4050	4050	0
72	20241227	174100	156239245	4050	4050	4050	4050	0
73	20241227	174000	156239245	4050	4050	4050	4050	0
74	20241227	173900	156239245	4050	4050	4050	4050	0
75	20241227	173800	156239245	4050	4050	4050	4050	0
76	20241227	173700	156239245	4050	4050	4050	4050	0
77	20241227	173600	156239245	4050	4050	4050	4050	0
78	20241227	173500	156239245	4050	4050	4050	4050	0
79	20241227	173400	156239245	4050	4050	4050	4050	0
80	20241227	173300	156239245	4050	4050	4050	4050	0
81	20241227	173200	156239245	4050	4050	4050	4050	0
82	20241227	173100	156239245	4050	4050	4050	4050	0
83	20241227	173000	156239245	4050	4050	4050	4050	0
84	20241227	172900	156239245	4050	4050	4050	4050	0
85	20241227	172800	156239245	4050	4050	4050	4050	0
86	20241227	172700	156239245	4050	4050	4050	4050	0
87	20241227	172600	156239245	4050	4050	4050	4050	0
88	20241227	172500	156239245	4050	4050	4050	4050	0
89	20241227	172400	156239245	4050	4050	4050	4050	0
90	20241227	172300	156239245	4050	4050	4050	4050	0
91	20241227	172200	156239245	4050	4050	4050	4050	0
92	20241227	172100	156239245	4050	4050	4050	4050	612
93	20241227	172000	156239245	4050	4050	4050	4050	0
94	20241227	171900	156239245	4050	4050	4050	4050	0
95	20241227	171800	156239245	4050	4050	4050	4050	0
96	20241227	171700	156239245	4050	4050	4050	4050	0
97	20241227	171600	156239245	4050	4050	4050	4050	0
98	20241227	171500	156239245	4050	4050	4050	4050	0
99	20241227	171400	156239245	4050	4050	4050	4050	0
100	20241227	171300	156239245	4050	4050	4050	4050	0
101	20241227	171200	156239245	4050	4050	4050	4050	0
102	20241227	171100	156239245	4050	4050	4050	4050	0
103	20241227	171000	156239245	4050	4050	4050	4050	0
104	20241227	170900	156239245	4050	4050	4050	4050	0
105	20241227	170800	156239245	4050	4050	4050	4050	0
106	20241227	170700	156239245	4050	4050	4050	4050	0
107	20241227	170600	156239245	4050	4050	4050	4050	0
108	20241227	170500	156239245	4050	4050	4050	4050	0
109	20241227	170400	156239245	4050	4050	4050	4050	0
110	20241227	170300	156239245	4050	4050	4050	4050	0
111	20241227	170200	156239245	4050	4050	4050	4050	0
112	20241227	170100	156239245	4050	4050	4050	4050	0
113	20241227	170000	156239245	4050	4050	4050	4050	0
114	20241227	165900	156239245	4050	4050	4050	4050	0
115	20241227	165800	156239245	4050	4050	4050	4050	0
116	20241227	165700	156239245	4050	4050	4050	4050	0
117	20241227	165600	156239245	4050	4050	4050	4050	0
118	20241227	165500	156239245	4050	4050	4050	4050	0
119	20241227	165400	156239245	4050	4050	4050	4050	0
120	20241227	165300	156239245	4050	4050	4050	4050	0
121	20241227	165200	156239245	4050	4050	4050	4050	0
122	20241227	165100	156239245	4050	4050	4050	4050	612
123	20241227	165000	156239245	4050	4050	4050	4050	0
124	20241227	164900	156239245	4050	4050	4050	4050	0
125	20241227	164800	156239245	4050	4050	4050	4050	0
126	20241227	164700	156239245	4050	4050	4050	4050	0
127	20241227	164600	156239245	4050	4050	4050	4050	0
128	20241227	164500	156239245	4050	4050	4050	4050	0
129	20241227	164400	156239245	4050	4050	4050	4050	0
130	20241227	164300	156239245	4050	4050	4050	4050	0
131	20241227	164200	156239245	4050	4050	4050	4050	0
132	20241227	164100	156239245	4050	4050	4050	4050	0
133	20241227	164000	156239245	4050	4050	4050	4050	0
134	20241227	163900	156239245	4050	4050	4050	4050	0
135	20241227	163800	156239245	4050	4050	4050	4050	0
136	20241227	163700	156239245	4050	4050	4050	4050	0
137	20241227	163600	156239245	4050	4050	4050	4050	0
138	20241227	163500	156239245	4050	4050	4050	4050	0
139	20241227	163400	156239245	4050	4050	4050	4050	0
140	20241227	163300	156239245	4050	4050	4050	4050	0
141	20241227	163200	156239245	4050	4050	4050	4050	0
142	20241227	163100	156239245	4050	4050	4050	4050	0
143	20241227	163000	156239245	4050	4050	4050	4050	0
144	20241227	162900	156239245	4050	4050	4050	4050	0
145	20241227	162800	156239245	4050	4050	4050	4050	0
146	20241227	162700	156239245	4050	4050	4050	4050	0
147	20241227	162600	156239245	4050	4050	4050	4050	0
148	20241227	162500	156239245	4050	4050	4050	4050	0
149	20241227	162400	156239245	4050	4050	4050	4050	0
150	20241227	162300	156239245	4050	4050	4050	4050	0
151	20241227	162200	156239245	4050	4050	4050	4050	0
152	20241227	162100	156239245	4050	4050	4050	4050	612
153	20241227	162000	156239245	4050	4050	4050	4050	0
154	20241227	161900	156239245	4050	4050	4050	4050	0
155	20241227	161800	156239245	4050	4050	4050	4050	0
156	20241227	161700	156239245	4050	4050	4050	4050	0
157	20241227	161600	156239245	4050	4050	4050	4050	0
158	20241227	161500	156239245	4050	4050	4050	4050	0
159	20241227	161400	156239245	4050	4050	4050	4050	0
160	20241227	161300	156239245	4050	4050	4050	4050	0
161	20241227	161200	156239245	4050	4050	4050	4050	0
162	20241227	161100	156239245	4050	4050	4050	4050	0
163	20241227	161000	156239245	4050	4050	4050	4050	0
164	20241227	160900	156239245	4050	4050	4050	4050	0
165	20241227	160800	156239245	4050	4050	4050	4050	0
166	20241227	160700	156239245	4050	4050	4050	4050	0
167	20241227	160600	156239245	4050	4050	4050	4050	0
168	20241227	160500	156239245	4050	4050	4050	4050	0
169	20241227	160400	156239245	4050	4050	4050	4050	0
170	20241227	160300	156239245	4050	4050	4050	4050	0
171	20241227	160200	156239245	4050	4050	4050	4050	0
172	20241227	160100	156239245	4050	4050	4050	4050	0
173	20241227	160000	156239245	4050	4050	4050	4050	0
174	20241227	155900	156239245	4050	4050	4050	4050	0
175	20241227	155800	156239245	4050	4050	4050	4050	0
176	20241227	155700	156239245	4050	4050	4050	4050	0
177	20241227	155600	156239245	4050	4050	4050	4050	0
178	20241227	155500	156239245	4050	4050	4050	4050	0
179	20241227	155400	156239245	4050	4050	4050	4050	0
180	20241227	155300	156239245	4050	4050	4050	4050	0
181	20241227	155200	156239245	4050	4050	4050	4050	0
182	20241227	155100	156239245	4050	4050	4050	4050	612
183	20241227	155000	156239245	4050	4050	4050	4050	0
184	20241227	154900	156239245	4050	4050	4050	4050	0
185	20241227	154800	156239245	4050	4050	4050	4050	0
186	20241227	154700	156239245	4050	4050	4050	4050	0
187	20241227	154600	156239245	4050	4050	4050	4050	0
188	20241227	154500	156239245	4050	4050	4050	4050	0
189	20241227	154400	156239245	4050	4050	4050	4050	0
190	20241227	154300	156239245	4050	4050	4050	4050	0
191	20241227	154200	156239245	4050	4050	4050	4050	0
192	20241227	154100	156239245	4050	4050	4050	4050	0
193	20241227	154000	156239245	4050	4050	4050	4050	0
194	20241227	153900	156239245	4050	4050	4050	4050	0
195	20241227	153800	156239245	4050	4050	4050	4050	0
196	20241227	153700	156239245	4050	4050	4050	4050	0
197	20241227	153600	156239245	4050	4050	4050	4050	0
198	20241227	153500	156239245	4050	4050	4050	4050	0
199	20241227	153400	156239245	4050	4050	4050	4050	0
200	20241227	153300	156239245	4050	4050	4050	4050	0
201	20241227	153200	156239245	4050	4050	4050	4050	0
202	20241227	153100	156239245	4050	4050	4050	4050	0
203	20241227	153000	156239245	4050	4050	4050	4050	612
204	20241227	152900	153760645	4085	4085	4085	4085	0
205	20241227	152800	153760645	4085	4085	4085	4085	0
206	20241227	152700	153760645	4085	4085	4085	4085	0
207	20241227	152600	153760645	4085	4085	4085	4085	0
208	20241227	152500	153760645	4085	4085	4085	4085	0
209	20241227	152400	153760645	4085	4085	4085	4085	0
210	20241227	152300	153760645	4085	4085	4085	4085	0
211	20241227	152200	153760645	4085	4085	4085	4085	0
212	20241227	152100	153760645	4085	4085	4085	4085	0
213	20241227	152000	153760645	4085	4085	4085	4085	0
214	20241227	151900	153760645	4085	4085	4085	4085	0
215	20241227	151800	153760645	4085	4085	4085	4085	1
216	20241227	151700	153756560	4065	4065	4065	4065	0
217	20241227	151600	153756560	4065	4060	4065	4060	1893
218	20241227	151500	146061565	4065	4060	4065	4060	125
219	20241227	151400	145553695	4060	4060	4060	4060	0
220	20241227	151300	145553695	4060	4060	4060	4060	0
221	20241227	151200	145553695	4060	4060	4060	4060	0
222	20241227	151100	145553695	4060	4055	4060	4055	145
223	20241227	151000	144965110	4050	4055	4055	4050	43
224	20241227	150900	144790820	4055	4055	4055	4055	35
225	20241227	150800	144648895	4055	4055	4055	4055	0
226	20241227	150700	144648895	4055	4055	4055	4055	0
227	20241227	150600	144648895	4055	4055	4055	4055	141
228	20241227	150500	144077140	4055	4055	4055	4055	0
229	20241227	150400	144077140	4055	4045	4055	4045	341
230	20241227	150300	142697730	4050	4055	4055	4050	1112
231	20241227	150200	138188860	4060	4060	4060	4060	0
232	20241227	150100	138188860	4060	4060	4060	4060	0
233	20241227	150000	138188860	4060	4065	4065	4060	1154
234	20241227	145900	133503155	4065	4065	4065	4065	0
235	20241227	145800	133503155	4065	4065	4065	4065	18
236	20241227	145700	133429985	4070	4070	4070	4070	0
237	20241227	145600	133429985	4070	4070	4070	4070	0
238	20241227	145500	133429985	4070	4070	4070	4070	0
239	20241227	145400	133429985	4070	4070	4070	4070	2
240	20241227	145300	133421845	4065	4065	4065	4065	0
241	20241227	145200	133421845	4065	4065	4065	4065	0
242	20241227	145100	133421845	4065	4065	4065	4065	0
243	20241227	145000	133421845	4065	4065	4065	4065	0
244	20241227	144900	133421845	4065	4065	4065	4065	0
245	20241227	144800	133421845	4065	4065	4065	4065	92
246	20241227	144700	133047865	4065	4065	4065	4065	0
247	20241227	144600	133047865	4065	4065	4065	4065	0
248	20241227	144500	133047865	4065	4065	4065	4065	8
249	20241227	144400	133015345	4065	4065	4065	4065	0
250	20241227	144300	133015345	4065	4065	4065	4065	0
251	20241227	144200	133015345	4065	4080	4080	4065	111
252	20241227	144100	132564070	4065	4070	4080	4065	101
253	20241227	144000	132152755	4065	4065	4065	4065	0
254	20241227	143900	132152755	4065	4065	4065	4065	0
255	20241227	143800	132152755	4065	4065	4065	4065	0
256	20241227	143700	132152755	4065	4065	4065	4065	0
257	20241227	143600	132152755	4065	4065	4065	4065	0
258	20241227	143500	132152755	4065	4065	4065	4065	0
259	20241227	143400	132152755	4065	4065	4065	4065	0
260	20241227	143300	132152755	4065	4065	4065	4065	0
261	20241227	143200	132152755	4065	4065	4065	4065	1
262	20241227	143100	132148690	4065	4065	4065	4065	0
263	20241227	143000	132148690	4065	4065	4065	4065	0
264	20241227	142900	132148690	4065	4065	4065	4065	0
265	20241227	142800	132148690	4065	4065	4065	4065	0
266	20241227	142700	132148690	4065	4065	4065	4065	0
267	20241227	142600	132148690	4065	4065	4065	4065	101
268	20241227	142500	131738125	4080	4080	4080	4080	0
269	20241227	142400	131738125	4080	4080	4080	4080	0
270	20241227	142300	131738125	4080	4080	4080	4080	0
271	20241227	142200	131738125	4080	4080	4080	4080	0
272	20241227	142100	131738125	4080	4080	4080	4080	0
273	20241227	142000	131738125	4080	4080	4080	4080	0
274	20241227	141900	131738125	4080	4080	4080	4080	2
275	20241227	141800	131729965	4070	4070	4070	4070	1
276	20241227	141700	131725895	4100	4100	4100	4100	0
277	20241227	141600	131725895	4100	4100	4100	4100	4
278	20241227	141500	131709495	4065	4080	4080	4065	1400
279	20241227	141400	126011165	4145	4075	4145	4075	300
280	20241227	141300	124786060	4075	4075	4075	4075	18
281	20241227	141200	124712710	4075	4075	4075	4075	200
282	20241227	141100	123897710	4070	4070	4070	4070	404
283	20241227	141000	122253430	4075	4075	4075	4075	0
284	20241227	140900	122253430	4075	4075	4075	4075	225
285	20241227	140800	121336555	4075	4075	4075	4075	0
286	20241227	140700	121336555	4075	4075	4075	4075	0
287	20241227	140600	121336555	4075	4075	4075	4075	0
288	20241227	140500	121336555	4075	4075	4075	4075	0
289	20241227	140400	121336555	4075	4075	4075	4075	0
290	20241227	140300	121336555	4075	4075	4075	4075	0
291	20241227	140200	121336555	4075	4075	4075	4075	0
292	20241227	140100	121336555	4075	4075	4075	4075	0
293	20241227	140000	121336555	4075	4075	4075	4075	0
294	20241227	135900	121336555	4075	4075	4075	4075	0
295	20241227	135800	121336555	4075	4075	4075	4075	0
296	20241227	135700	121336555	4075	4075	4075	4075	0
297	20241227	135600	121336555	4075	4075	4075	4075	1
298	20241227	135500	121332480	4075	4075	4075	4075	0
299	20241227	135400	121332480	4075	4075	4075	4075	0
300	20241227	135300	121332480	4075	4075	4075	4075	5
301	20241227	135200	121312105	4075	4075	4075	4075	0
302	20241227	135100	121312105	4075	4075	4075	4075	172
303	20241227	135000	120611205	4075	4075	4075	4075	1
304	20241227	134900	120607130	4070	4070	4070	4070	0
305	20241227	134800	120607130	4070	4070	4070	4070	0
306	20241227	134700	120607130	4070	4070	4070	4070	8
307	20241227	134600	120574570	4075	4075	4075	4075	0
308	20241227	134500	120574570	4075	4075	4075	4075	0
309	20241227	134400	120574570	4075	4075	4075	4075	0
310	20241227	134300	120574570	4075	4075	4075	4075	0
311	20241227	134200	120574570	4075	4075	4075	4075	50
312	20241227	134100	120370820	4075	4075	4075	4075	0
313	20241227	134000	120370820	4075	4075	4075	4075	0
314	20241227	133900	120370820	4075	4075	4075	4075	0
315	20241227	133800	120370820	4075	4075	4075	4075	50
316	20241227	133700	120167070	4075	4075	4075	4075	0
317	20241227	133600	120167070	4075	4075	4075	4075	0
318	20241227	133500	120167070	4075	4075	4075	4075	1
319	20241227	133400	120162995	4070	4070	4070	4070	0
320	20241227	133300	120162995	4070	4070	4070	4070	0
321	20241227	133200	120162995	4070	4070	4070	4070	0
322	20241227	133100	120162995	4070	4070	4070	4070	0
323	20241227	133000	120162995	4070	4070	4070	4070	0
324	20241227	132900	120162995	4070	4070	4070	4070	0
325	20241227	132800	120162995	4070	4070	4070	4070	0
326	20241227	132700	120162995	4070	4070	4070	4070	0
327	20241227	132600	120162995	4070	4070	4070	4070	0
328	20241227	132500	120162995	4070	4070	4070	4070	0
329	20241227	132400	120162995	4070	4070	4070	4070	0
330	20241227	132300	120162995	4070	4070	4070	4070	0
331	20241227	132200	120162995	4070	4070	4070	4070	0
332	20241227	132100	120162995	4070	4070	4070	4070	0
333	20241227	132000	120162995	4070	4070	4070	4070	167
334	20241227	131900	119483305	4070	4070	4070	4070	0
335	20241227	131800	119483305	4070	4070	4070	4070	0
336	20241227	131700	119483305	4070	4070	4070	4070	0
337	20241227	131600	119483305	4070	4070	4070	4070	0
338	20241227	131500	119483305	4070	4070	4070	4070	0
339	20241227	131400	119483305	4070	4070	4070	4070	0
340	20241227	131300	119483305	4070	4070	4070	4070	22
341	20241227	131200	119393765	4070	4070	4070	4070	0
342	20241227	131100	119393765	4070	4070	4070	4070	0
343	20241227	131000	119393765	4070	4070	4070	4070	0
344	20241227	130900	119393765	4070	4070	4070	4070	0
345	20241227	130800	119393765	4070	4070	4070	4070	0
346	20241227	130700	119393765	4070	4070	4070	4070	0
347	20241227	130600	119393765	4070	4070	4070	4070	0
348	20241227	130500	119393765	4070	4070	4070	4070	0
349	20241227	130400	119393765	4070	4070	4070	4070	0
350	20241227	130300	119393765	4070	4070	4070	4070	0
351	20241227	130200	119393765	4070	4070	4070	4070	0
352	20241227	130100	119393765	4070	4070	4070	4070	0
353	20241227	130000	119393765	4070	4075	4075	4070	32
354	20241227	125900	119263380	4075	4075	4075	4075	0
355	20241227	125800	119263380	4075	4075	4075	4075	0
356	20241227	125700	119263380	4075	4075	4075	4075	0
357	20241227	125600	119263380	4075	4075	4075	4075	0
358	20241227	125500	119263380	4075	4075	4075	4075	0
359	20241227	125400	119263380	4075	4075	4075	4075	0
360	20241227	125300	119263380	4075	4080	4080	4075	11
361	20241227	125200	119218505	4075	4075	4075	4075	0
362	20241227	125100	119218505	4075	4075	4075	4075	0
363	20241227	125000	119218505	4075	4075	4075	4075	0
364	20241227	124900	119218505	4075	4075	4075	4075	0
365	20241227	124800	119218505	4075	4075	4075	4075	0
366	20241227	124700	119218505	4075	4075	4075	4075	0
367	20241227	124600	119218505	4075	4075	4075	4075	0
368	20241227	124500	119218505	4075	4075	4075	4075	0
369	20241227	124400	119218505	4075	4075	4075	4075	0
370	20241227	124300	119218505	4075	4075	4075	4075	0
371	20241227	124200	119218505	4075	4075	4075	4075	0
372	20241227	124100	119218505	4075	4075	4075	4075	0
373	20241227	124000	119218505	4075	4075	4075	4075	0
374	20241227	123900	119218505	4075	4075	4075	4075	0
375	20241227	123800	119218505	4075	4075	4075	4075	0
376	20241227	123700	119218505	4075	4075	4075	4075	0
377	20241227	123600	119218505	4075	4075	4075	4075	0
378	20241227	123500	119218505	4075	4075	4075	4075	81
379	20241227	123400	118888430	4070	4070	4070	4070	0
380	20241227	123300	118888430	4070	4070	4070	4070	0
381	20241227	123200	118888430	4070	4070	4070	4070	0
382	20241227	123100	118888430	4070	4070	4070	4070	0
383	20241227	123000	118888430	4070	4070	4070	4070	0
384	20241227	122900	118888430	4070	4070	4070	4070	0
385	20241227	122800	118888430	4070	4070	4070	4070	0
386	20241227	122700	118888430	4070	4070	4070	4070	0
387	20241227	122600	118888430	4070	4070	4070	4070	0
388	20241227	122500	118888430	4070	4070	4070	4070	0
389	20241227	122400	118888430	4070	4070	4070	4070	0
390	20241227	122300	118888430	4070	4070	4070	4070	0
391	20241227	122200	118888430	4070	4070	4070	4070	0
392	20241227	122100	118888430	4070	4070	4070	4070	0
393	20241227	122000	118888430	4070	4070	4070	4070	0
394	20241227	121900	118888430	4070	4070	4070	4070	0
395	20241227	121800	118888430	4070	4070	4070	4070	3
396	20241227	121700	118876220	4075	4075	4075	4075	10
397	20241227	121600	118835470	4070	4070	4070	4070	1
398	20241227	121500	118831400	4070	4070	4070	4070	0
399	20241227	121400	118831400	4070	4070	4070	4070	0
400	20241227	121300	118831400	4070	4070	4070	4070	0
401	20241227	121200	118831400	4070	4070	4070	4070	0
402	20241227	121100	118831400	4070	4070	4070	4070	0
403	20241227	121000	118831400	4070	4070	4070	4070	0
404	20241227	120900	118831400	4070	4070	4070	4070	0
405	20241227	120800	118831400	4070	4070	4070	4070	100
406	20241227	120700	118424400	4070	4070	4070	4070	68
407	20241227	120600	118147640	4075	4075	4075	4075	200
408	20241227	120500	117332640	4070	4070	4070	4070	29
409	20241227	120400	117214610	4065	4065	4065	4065	50
410	20241227	120300	117011360	4065	4065	4065	4065	0
411	20241227	120200	117011360	4065	4065	4065	4065	1
412	20241227	120100	117007295	4065	4065	4065	4065	0
413	20241227	120000	117007295	4065	4065	4065	4065	0
414	20241227	115900	117007295	4065	4065	4065	4065	57
415	20241227	115800	116775590	4065	4065	4065	4065	0
416	20241227	115700	116775590	4065	4050	4065	4050	741
417	20241227	115600	113766245	4065	4065	4065	4065	0
418	20241227	115500	113766245	4065	4065	4065	4065	0
419	20241227	115400	113766245	4065	4065	4065	4065	0
420	20241227	115300	113766245	4065	4065	4065	4065	0
421	20241227	115200	113766245	4065	4065	4065	4065	1
422	20241227	115100	113762180	4055	4055	4055	4055	1
423	20241227	115000	113758125	4055	4055	4055	4055	0
424	20241227	114900	113758125	4055	4055	4055	4055	0
425	20241227	114800	113758125	4055	4055	4055	4055	0
426	20241227	114700	113758125	4055	4055	4055	4055	0
427	20241227	114600	113758125	4055	4055	4055	4055	0
428	20241227	114500	113758125	4055	4055	4055	4055	0
429	20241227	114400	113758125	4055	4055	4055	4055	0
430	20241227	114300	113758125	4055	4055	4055	4055	0
431	20241227	114200	113758125	4055	4055	4055	4055	0
432	20241227	114100	113758125	4055	4055	4055	4055	0
433	20241227	114000	113758125	4055	4055	4055	4055	0
434	20241227	113900	113758125	4055	4055	4055	4055	22
435	20241227	113800	113668915	4070	4070	4070	4070	0
436	20241227	113700	113668915	4070	4070	4070	4070	0
437	20241227	113600	113668915	4070	4070	4070	4070	1
438	20241227	113500	113664845	4055	4055	4055	4055	100
439	20241227	113400	113259345	4050	4050	4050	4050	6
440	20241227	113300	113235045	4075	4075	4075	4075	1
441	20241227	113200	113230970	4055	4055	4055	4055	54
442	20241227	113100	113012000	4055	4055	4055	4055	0
443	20241227	113000	113012000	4055	4055	4055	4055	0
444	20241227	112900	113012000	4055	4055	4055	4055	0
445	20241227	112800	113012000	4055	4055	4055	4055	0
446	20241227	112700	113012000	4055	4055	4055	4055	0
447	20241227	112600	113012000	4055	4055	4055	4055	0
448	20241227	112500	113012000	4055	4055	4055	4055	0
449	20241227	112400	113012000	4055	4055	4055	4055	0
450	20241227	112300	113012000	4055	4055	4055	4055	192
451	20241227	112200	112233440	4075	4075	4075	4075	0
452	20241227	112100	112233440	4075	4075	4075	4075	0
453	20241227	112000	112233440	4075	4075	4075	4075	0
454	20241227	111900	112233440	4075	4075	4075	4075	0
455	20241227	111800	112233440	4075	4075	4075	4075	0
456	20241227	111700	112233440	4075	4075	4075	4075	0
457	20241227	111600	112233440	4075	4075	4075	4075	0
458	20241227	111500	112233440	4075	4075	4075	4075	0
459	20241227	111400	112233440	4075	4075	4075	4075	0
460	20241227	111300	112233440	4075	4075	4075	4075	0
461	20241227	111200	112233440	4075	4075	4075	4075	1
462	20241227	111100	112229365	4050	4055	4055	4050	1000
463	20241227	111000	108178365	4075	4075	4075	4075	0
464	20241227	110900	108178365	4075	4075	4075	4075	30
465	20241227	110800	108056115	4075	4075	4075	4075	0
466	20241227	110700	108056115	4075	4075	4075	4075	0
467	20241227	110600	108056115	4075	4075	4075	4075	0
468	20241227	110500	108056115	4075	4075	4075	4075	0
469	20241227	110400	108056115	4075	4075	4075	4075	0
470	20241227	110300	108056115	4075	4075	4075	4075	1
471	20241227	110200	108052040	4050	4050	4050	4050	0
472	20241227	110100	108052040	4050	4050	4050	4050	288
473	20241227	110000	106885640	4075	4075	4075	4075	8
474	20241227	105900	106853040	4075	4075	4075	4075	0
475	20241227	105800	106853040	4075	4075	4075	4075	0
476	20241227	105700	106853040	4075	4075	4075	4075	5
477	20241227	105600	106832665	4075	4075	4075	4075	0
478	20241227	105500	106832665	4075	4075	4075	4075	0
479	20241227	105400	106832665	4075	4075	4075	4075	0
480	20241227	105300	106832665	4075	4075	4075	4075	0
481	20241227	105200	106832665	4075	4075	4075	4075	0
482	20241227	105100	106832665	4075	4075	4075	4075	0
483	20241227	105000	106832665	4075	4075	4075	4075	2
484	20241227	104900	106824515	4045	4045	4045	4045	0
485	20241227	104800	106824515	4045	4045	4045	4045	0
486	20241227	104700	106824515	4045	4045	4045	4045	0
487	20241227	104600	106824515	4045	4045	4045	4045	0
488	20241227	104500	106824515	4045	4045	4045	4045	170
489	20241227	104400	106136865	4075	4075	4075	4075	190
490	20241227	104300	105362615	4075	4075	4075	4075	0
491	20241227	104200	105362615	4075	4075	4075	4075	1
492	20241227	104100	105358540	4075	4075	4075	4075	0
493	20241227	104000	105358540	4075	4075	4075	4075	1
494	20241227	103900	105354465	4040	4040	4040	4040	0
495	20241227	103800	105354465	4040	4040	4040	4040	0
496	20241227	103700	105354465	4040	4040	4040	4040	0
497	20241227	103600	105354465	4040	4065	4065	4030	900
498	20241227	103500	101705500	4065	4075	4075	4065	801
499	20241227	103400	98448335	4075	4075	4075	4075	0
500	20241227	103300	98448335	4075	4060	4075	4060	72
501	20241227	103200	98155280	4065	4065	4065	4065	155
502	20241227	103100	97525205	4060	4055	4075	4025	1491
503	20241227	103000	91484495	4050	4095	4095	4050	700
504	20241227	102900	88635520	4095	4100	4100	4095	771
505	20241227	102800	85477820	4100	4120	4135	4100	1243
506	20241227	102700	80372625	4150	4150	4150	4150	0
507	20241227	102600	80372625	4150	4150	4150	4150	0
508	20241227	102500	80372625	4150	4150	4150	4150	0
509	20241227	102400	80372625	4150	4150	4150	4150	0
510	20241227	102300	80372625	4150	4150	4150	4150	0
511	20241227	102200	80372625	4150	4150	4150	4150	0
512	20241227	102100	80372625	4150	4150	4150	4150	0
513	20241227	102000	80372625	4150	4150	4150	4150	0
514	20241227	101900	80372625	4150	4150	4150	4150	0
515	20241227	101800	80372625	4150	4150	4150	4150	0
516	20241227	101700	80372625	4150	4150	4150	4150	0
517	20241227	101600	80372625	4150	4150	4150	4150	1
518	20241227	101500	80368475	4150	4150	4150	4150	1
519	20241227	101400	80364325	4120	4120	4120	4120	0
520	20241227	101300	80364325	4120	4120	4120	4120	0
521	20241227	101200	80364325	4120	4120	4120	4120	389
522	20241227	101100	78761645	4120	4120	4120	4120	61
523	20241227	101000	78510325	4115	4135	4135	4115	2204
524	20241227	100900	69421740	4140	4140	4140	4140	10
525	20241227	100800	69380340	4150	4150	4150	4150	0
526	20241227	100700	69380340	4150	4150	4150	4150	10
527	20241227	100600	69338840	4150	4150	4150	4150	0
528	20241227	100500	69338840	4150	4150	4150	4150	0
529	20241227	100400	69338840	4150	4150	4150	4150	1
530	20241227	100300	69334690	4140	4160	4160	4140	101
531	20241227	100200	68916530	4155	4155	4155	4155	0
532	20241227	100100	68916530	4155	4155	4155	4155	0
533	20241227	100000	68916530	4155	4155	4155	4155	0
534	20241227	095900	68916530	4155	4155	4155	4155	4
535	20241227	095800	68899910	4155	4155	4155	4155	1
536	20241227	095700	68895755	4135	4135	4135	4135	0
537	20241227	095600	68895755	4135	4135	4135	4135	0
538	20241227	095500	68895755	4135	4150	4150	4135	726
539	20241227	095400	65883050	4165	4165	4165	4165	0
540	20241227	095300	65883050	4165	4165	4165	4165	0
541	20241227	095200	65883050	4165	4165	4165	4165	0
542	20241227	095100	65883050	4165	4165	4165	4165	0
543	20241227	095000	65883050	4165	4165	4165	4165	0
544	20241227	094900	65883050	4165	4165	4165	4165	101
545	20241227	094800	65462385	4150	4150	4150	4150	0
546	20241227	094700	65462385	4150	4150	4150	4150	10
547	20241227	094600	65420885	4165	4165	4165	4165	0
548	20241227	094500	65420885	4165	4165	4165	4165	0
549	20241227	094400	65420885	4165	4165	4165	4165	0
550	20241227	094300	65420885	4165	4165	4165	4165	0
551	20241227	094200	65420885	4165	4165	4165	4165	0
552	20241227	094100	65420885	4165	4165	4165	4165	0
553	20241227	094000	65420885	4165	4165	4165	4165	0
554	20241227	093900	65420885	4165	4165	4165	4165	15
555	20241227	093800	65358410	4165	4165	4165	4165	0
556	20241227	093700	65358410	4165	4165	4165	4165	0
557	20241227	093600	65358410	4165	4165	4165	4165	0
558	20241227	093500	65358410	4165	4165	4165	4165	0
559	20241227	093400	65358410	4165	4165	4165	4165	0
560	20241227	093300	65358410	4165	4165	4165	4165	0
561	20241227	093200	65358410	4165	4165	4165	4165	0
562	20241227	093100	65358410	4165	4165	4165	4165	2
563	20241227	093000	65350080	4165	4165	4165	4165	0
564	20241227	092900	65350080	4165	4165	4165	4165	0
565	20241227	092800	65350080	4165	4165	4165	4165	0
566	20241227	092700	65350080	4165	4165	4165	4165	0
567	20241227	092600	65350080	4165	4165	4165	4165	0
568	20241227	092500	65350080	4165	4165	4165	4165	200
569	20241227	092400	64517080	4165	4165	4165	4165	0
570	20241227	092300	64517080	4165	4165	4165	4165	0
571	20241227	092200	64517080	4165	4165	4165	4165	0
572	20241227	092100	64517080	4165	4165	4165	4165	0
573	20241227	092000	64517080	4165	4165	4165	4165	0
574	20241227	091900	64517080	4165	4165	4165	4165	1
575	20241227	091800	64512915	4130	4130	4130	4130	0
576	20241227	091700	64512915	4130	4165	4165	4130	201
577	20241227	091600	63682750	4130	4130	4130	4130	0
578	20241227	091500	63682750	4130	4130	4130	4130	33
579	20241227	091400	63546460	4165	4165	4165	4165	0
580	20241227	091300	63546460	4165	4165	4165	4165	300
581	20241227	091200	62296960	4150	4150	4150	4150	472
582	20241227	091100	60338160	4180	4155	4180	4155	53
583	20241227	091000	60117870	4180	4180	4180	4180	101
584	20241227	090900	59695690	4150	4155	4155	4150	300
585	20241227	090800	58449320	4190	4150	4190	4150	9
586	20241227	090700	58411830	4095	4095	4095	4095	0
587	20241227	090600	58411830	4095	4155	4155	4095	1159
588	20241227	090500	53617195	4210	4210	4210	4210	1
589	20241227	090400	53612985	4210	4210	4210	4210	800
590	20241227	090300	50244985	4230	4230	4230	4230	0
591	20241227	090200	50244985	4230	4210	4230	4210	178
592	20241227	090100	49495585	4210	4210	4210	4210	325
593	20241227	090000	48127335	4200	4210	4210	4195	11454