KissMeData/030610/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	191300	256920010	5570	5570	5570	5570	2383
3	20241227	191200	256920010	5570	5570	5570	5570	0
4	20241227	191100	256920010	5570	5570	5570	5570	0
5	20241227	191000	256920010	5570	5570	5570	5570	0
6	20241227	190900	256920010	5570	5570	5570	5570	0
7	20241227	190800	256920010	5570	5570	5570	5570	0
8	20241227	190700	256920010	5570	5570	5570	5570	0
9	20241227	190600	256920010	5570	5570	5570	5570	0
10	20241227	190500	256920010	5570	5570	5570	5570	0
11	20241227	190400	256920010	5570	5570	5570	5570	0
12	20241227	190300	256920010	5570	5570	5570	5570	0
13	20241227	190200	256920010	5570	5570	5570	5570	0
14	20241227	190100	256920010	5570	5570	5570	5570	0
15	20241227	190000	256920010	5570	5570	5570	5570	0
16	20241227	185900	256920010	5570	5570	5570	5570	0
17	20241227	185800	256920010	5570	5570	5570	5570	0
18	20241227	185700	256920010	5570	5570	5570	5570	0
19	20241227	185600	256920010	5570	5570	5570	5570	0
20	20241227	185500	256920010	5570	5570	5570	5570	0
21	20241227	185400	256920010	5570	5570	5570	5570	0
22	20241227	185300	256920010	5570	5570	5570	5570	0
23	20241227	185200	256920010	5570	5570	5570	5570	0
24	20241227	185100	256920010	5570	5570	5570	5570	0
25	20241227	185000	256920010	5570	5570	5570	5570	0
26	20241227	184900	256920010	5570	5570	5570	5570	0
27	20241227	184800	256920010	5570	5570	5570	5570	0
28	20241227	184700	256920010	5570	5570	5570	5570	0
29	20241227	184600	256920010	5570	5570	5570	5570	0
30	20241227	184500	256920010	5570	5570	5570	5570	0
31	20241227	184400	256920010	5570	5570	5570	5570	0
32	20241227	184300	256920010	5570	5570	5570	5570	2383
33	20241227	184200	256920010	5570	5570	5570	5570	0
34	20241227	184100	256920010	5570	5570	5570	5570	0
35	20241227	184000	256920010	5570	5570	5570	5570	0
36	20241227	183900	256920010	5570	5570	5570	5570	0
37	20241227	183800	256920010	5570	5570	5570	5570	0
38	20241227	183700	256920010	5570	5570	5570	5570	0
39	20241227	183600	256920010	5570	5570	5570	5570	0
40	20241227	183500	256920010	5570	5570	5570	5570	0
41	20241227	183400	256920010	5570	5570	5570	5570	0
42	20241227	183300	256920010	5570	5570	5570	5570	0
43	20241227	183200	256920010	5570	5570	5570	5570	0
44	20241227	183100	256920010	5570	5570	5570	5570	0
45	20241227	183000	256920010	5570	5570	5570	5570	0
46	20241227	182900	256920010	5570	5570	5570	5570	0
47	20241227	182800	256920010	5570	5570	5570	5570	0
48	20241227	182700	256920010	5570	5570	5570	5570	0
49	20241227	182600	256920010	5570	5570	5570	5570	0
50	20241227	182500	256920010	5570	5570	5570	5570	0
51	20241227	182400	256920010	5570	5570	5570	5570	0
52	20241227	182300	256920010	5570	5570	5570	5570	0
53	20241227	182200	256920010	5570	5570	5570	5570	0
54	20241227	182100	256920010	5570	5570	5570	5570	0
55	20241227	182000	256920010	5570	5570	5570	5570	0
56	20241227	181900	256920010	5570	5570	5570	5570	0
57	20241227	181800	256920010	5570	5570	5570	5570	0
58	20241227	181700	256920010	5570	5570	5570	5570	0
59	20241227	181600	256920010	5570	5570	5570	5570	0
60	20241227	181500	256920010	5570	5570	5570	5570	0
61	20241227	181400	256920010	5570	5570	5570	5570	0
62	20241227	181300	256920010	5570	5570	5570	5570	2383
63	20241227	181200	256920010	5570	5570	5570	5570	0
64	20241227	181100	256920010	5570	5570	5570	5570	0
65	20241227	181000	256920010	5570	5570	5570	5570	0
66	20241227	180900	256920010	5570	5570	5570	5570	0
67	20241227	180800	256920010	5570	5570	5570	5570	0
68	20241227	180700	256920010	5570	5570	5570	5570	0
69	20241227	180600	256920010	5570	5570	5570	5570	0
70	20241227	180500	256920010	5570	5570	5570	5570	0
71	20241227	180400	256920010	5570	5570	5570	5570	0
72	20241227	180300	256920010	5570	5570	5570	5570	0
73	20241227	180200	256920010	5570	5570	5570	5570	0
74	20241227	180100	256920010	5570	5570	5570	5570	0
75	20241227	180000	256920010	5570	5570	5570	5570	0
76	20241227	175900	256920010	5570	5570	5570	5570	0
77	20241227	175800	256920010	5570	5570	5570	5570	0
78	20241227	175700	256920010	5570	5570	5570	5570	0
79	20241227	175600	256920010	5570	5570	5570	5570	0
80	20241227	175500	256920010	5570	5570	5570	5570	0
81	20241227	175400	256920010	5570	5570	5570	5570	0
82	20241227	175300	256920010	5570	5570	5570	5570	0
83	20241227	175200	256920010	5570	5570	5570	5570	0
84	20241227	175100	256920010	5570	5570	5570	5570	0
85	20241227	175000	256920010	5570	5570	5570	5570	0
86	20241227	174900	256920010	5570	5570	5570	5570	0
87	20241227	174800	256920010	5570	5570	5570	5570	0
88	20241227	174700	256920010	5570	5570	5570	5570	0
89	20241227	174600	256920010	5570	5570	5570	5570	0
90	20241227	174500	256920010	5570	5570	5570	5570	0
91	20241227	174400	256920010	5570	5570	5570	5570	0
92	20241227	174300	256920010	5570	5570	5570	5570	2383
93	20241227	174200	256920010	5570	5570	5570	5570	0
94	20241227	174100	256920010	5570	5570	5570	5570	0
95	20241227	174000	256920010	5570	5570	5570	5570	0
96	20241227	173900	256920010	5570	5570	5570	5570	0
97	20241227	173800	256920010	5570	5570	5570	5570	0
98	20241227	173700	256920010	5570	5570	5570	5570	0
99	20241227	173600	256920010	5570	5570	5570	5570	0
100	20241227	173500	256920010	5570	5570	5570	5570	0
101	20241227	173400	256920010	5570	5570	5570	5570	0
102	20241227	173300	256920010	5570	5570	5570	5570	0
103	20241227	173200	256920010	5570	5570	5570	5570	0
104	20241227	173100	256920010	5570	5570	5570	5570	0
105	20241227	173000	256920010	5570	5570	5570	5570	0
106	20241227	172900	256920010	5570	5570	5570	5570	0
107	20241227	172800	256920010	5570	5570	5570	5570	0
108	20241227	172700	256920010	5570	5570	5570	5570	0
109	20241227	172600	256920010	5570	5570	5570	5570	0
110	20241227	172500	256920010	5570	5570	5570	5570	0
111	20241227	172400	256920010	5570	5570	5570	5570	0
112	20241227	172300	256920010	5570	5570	5570	5570	0
113	20241227	172200	256920010	5570	5570	5570	5570	0
114	20241227	172100	256920010	5570	5570	5570	5570	0
115	20241227	172000	256920010	5570	5570	5570	5570	0
116	20241227	171900	256920010	5570	5570	5570	5570	0
117	20241227	171800	256920010	5570	5570	5570	5570	0
118	20241227	171700	256920010	5570	5570	5570	5570	0
119	20241227	171600	256920010	5570	5570	5570	5570	0
120	20241227	171500	256920010	5570	5570	5570	5570	0
121	20241227	171400	256920010	5570	5570	5570	5570	0
122	20241227	171300	256920010	5570	5570	5570	5570	2383
123	20241227	171200	256920010	5570	5570	5570	5570	0
124	20241227	171100	256920010	5570	5570	5570	5570	0
125	20241227	171000	256920010	5570	5570	5570	5570	0
126	20241227	170900	256920010	5570	5570	5570	5570	0
127	20241227	170800	256920010	5570	5570	5570	5570	0
128	20241227	170700	256920010	5570	5570	5570	5570	0
129	20241227	170600	256920010	5570	5570	5570	5570	0
130	20241227	170500	256920010	5570	5570	5570	5570	0
131	20241227	170400	256920010	5570	5570	5570	5570	0
132	20241227	170300	256920010	5570	5570	5570	5570	0
133	20241227	170200	256920010	5570	5570	5570	5570	0
134	20241227	170100	256920010	5570	5570	5570	5570	0
135	20241227	170000	256920010	5570	5570	5570	5570	0
136	20241227	165900	256920010	5570	5570	5570	5570	0
137	20241227	165800	256920010	5570	5570	5570	5570	0
138	20241227	165700	256920010	5570	5570	5570	5570	0
139	20241227	165600	256920010	5570	5570	5570	5570	0
140	20241227	165500	256920010	5570	5570	5570	5570	0
141	20241227	165400	256920010	5570	5570	5570	5570	0
142	20241227	165300	256920010	5570	5570	5570	5570	0
143	20241227	165200	256920010	5570	5570	5570	5570	0
144	20241227	165100	256920010	5570	5570	5570	5570	0
145	20241227	165000	256920010	5570	5570	5570	5570	0
146	20241227	164900	256920010	5570	5570	5570	5570	0
147	20241227	164800	256920010	5570	5570	5570	5570	0
148	20241227	164700	256920010	5570	5570	5570	5570	0
149	20241227	164600	256920010	5570	5570	5570	5570	0
150	20241227	164500	256920010	5570	5570	5570	5570	0
151	20241227	164400	256920010	5570	5570	5570	5570	0
152	20241227	164300	256920010	5570	5570	5570	5570	2383
153	20241227	164200	256920010	5570	5570	5570	5570	0
154	20241227	164100	256920010	5570	5570	5570	5570	0
155	20241227	164000	256920010	5570	5570	5570	5570	0
156	20241227	163900	256920010	5570	5570	5570	5570	0
157	20241227	163800	256920010	5570	5570	5570	5570	0
158	20241227	163700	256920010	5570	5570	5570	5570	0
159	20241227	163600	256920010	5570	5570	5570	5570	0
160	20241227	163500	256920010	5570	5570	5570	5570	0
161	20241227	163400	256920010	5570	5570	5570	5570	0
162	20241227	163300	256920010	5570	5570	5570	5570	0
163	20241227	163200	256920010	5570	5570	5570	5570	0
164	20241227	163100	256920010	5570	5570	5570	5570	0
165	20241227	163000	256920010	5570	5570	5570	5570	0
166	20241227	162900	256920010	5570	5570	5570	5570	0
167	20241227	162800	256920010	5570	5570	5570	5570	0
168	20241227	162700	256920010	5570	5570	5570	5570	0
169	20241227	162600	256920010	5570	5570	5570	5570	0
170	20241227	162500	256920010	5570	5570	5570	5570	0
171	20241227	162400	256920010	5570	5570	5570	5570	0
172	20241227	162300	256920010	5570	5570	5570	5570	0
173	20241227	162200	256920010	5570	5570	5570	5570	0
174	20241227	162100	256920010	5570	5570	5570	5570	0
175	20241227	162000	256920010	5570	5570	5570	5570	0
176	20241227	161900	256920010	5570	5570	5570	5570	0
177	20241227	161800	256920010	5570	5570	5570	5570	0
178	20241227	161700	256920010	5570	5570	5570	5570	0
179	20241227	161600	256920010	5570	5570	5570	5570	0
180	20241227	161500	256920010	5570	5570	5570	5570	0
181	20241227	161400	256920010	5570	5570	5570	5570	0
182	20241227	161300	256920010	5570	5570	5570	5570	2383
183	20241227	161200	256920010	5570	5570	5570	5570	0
184	20241227	161100	256920010	5570	5570	5570	5570	0
185	20241227	161000	256920010	5570	5570	5570	5570	0
186	20241227	160900	256920010	5570	5570	5570	5570	0
187	20241227	160800	256920010	5570	5570	5570	5570	0
188	20241227	160700	256920010	5570	5570	5570	5570	0
189	20241227	160600	256920010	5570	5570	5570	5570	0
190	20241227	160500	256920010	5570	5570	5570	5570	0
191	20241227	160400	256920010	5570	5570	5570	5570	0
192	20241227	160300	256920010	5570	5570	5570	5570	0
193	20241227	160200	256920010	5570	5570	5570	5570	0
194	20241227	160100	256920010	5570	5570	5570	5570	0
195	20241227	160000	256920010	5570	5570	5570	5570	0
196	20241227	155900	256920010	5570	5570	5570	5570	0
197	20241227	155800	256920010	5570	5570	5570	5570	0
198	20241227	155700	256920010	5570	5570	5570	5570	0
199	20241227	155600	256920010	5570	5570	5570	5570	0
200	20241227	155500	256920010	5570	5570	5570	5570	0
201	20241227	155400	256920010	5570	5570	5570	5570	0
202	20241227	155300	256920010	5570	5570	5570	5570	0
203	20241227	155200	256920010	5570	5570	5570	5570	0
204	20241227	155100	256920010	5570	5570	5570	5570	0
205	20241227	155000	256920010	5570	5570	5570	5570	0
206	20241227	154900	256920010	5570	5570	5570	5570	0
207	20241227	154800	256920010	5570	5570	5570	5570	0
208	20241227	154700	256920010	5570	5570	5570	5570	0
209	20241227	154600	256920010	5570	5570	5570	5570	0
210	20241227	154500	256920010	5570	5570	5570	5570	0
211	20241227	154400	256920010	5570	5570	5570	5570	0
212	20241227	154300	256920010	5570	5570	5570	5570	2383
213	20241227	154200	256920010	5570	5570	5570	5570	0
214	20241227	154100	256920010	5570	5570	5570	5570	0
215	20241227	154000	256920010	5570	5570	5570	5570	0
216	20241227	153900	256920010	5570	5570	5570	5570	0
217	20241227	153800	256920010	5570	5570	5570	5570	0
218	20241227	153700	256920010	5570	5570	5570	5570	0
219	20241227	153600	256920010	5570	5570	5570	5570	0
220	20241227	153500	256920010	5570	5570	5570	5570	0
221	20241227	153400	256920010	5570	5570	5570	5570	0
222	20241227	153300	256920010	5570	5570	5570	5570	0
223	20241227	153200	256920010	5570	5570	5570	5570	0
224	20241227	153100	256920010	5570	5570	5570	5570	0
225	20241227	153000	256920010	5570	5570	5570	5570	2383
226	20241227	152900	243646700	5540	5540	5540	5540	0
227	20241227	152800	243646700	5540	5540	5540	5540	0
228	20241227	152700	243646700	5540	5540	5540	5540	0
229	20241227	152600	243646700	5540	5540	5540	5540	0
230	20241227	152500	243646700	5540	5540	5540	5540	0
231	20241227	152400	243646700	5540	5540	5540	5540	0
232	20241227	152300	243646700	5540	5540	5540	5540	0
233	20241227	152200	243646700	5540	5540	5540	5540	0
234	20241227	152100	243646700	5540	5540	5540	5540	0
235	20241227	152000	243646700	5540	5540	5540	5540	0
236	20241227	151900	243646700	5540	5540	5540	5540	30
237	20241227	151800	243480500	5500	5490	5550	5490	1196
238	20241227	151700	236898760	5500	5510	5510	5500	236
239	20241227	151600	235600120	5520	5520	5520	5520	0
240	20241227	151500	235600120	5520	5520	5520	5520	0
241	20241227	151400	235600120	5520	5520	5520	5520	364
242	20241227	151300	233590840	5570	5570	5570	5570	1
243	20241227	151200	233585270	5520	5520	5520	5520	10
244	20241227	151100	233530070	5570	5570	5570	5570	1
245	20241227	151000	233524500	5520	5520	5520	5520	1
246	20241227	150900	233518980	5570	5570	5570	5570	0
247	20241227	150800	233518980	5570	5570	5570	5570	0
248	20241227	150700	233518980	5570	5570	5570	5570	0
249	20241227	150600	233518980	5570	5570	5570	5570	0
250	20241227	150500	233518980	5570	5570	5570	5570	0
251	20241227	150400	233518980	5570	5570	5570	5570	0
252	20241227	150300	233518980	5570	5570	5570	5570	0
253	20241227	150200	233518980	5570	5570	5570	5570	1
254	20241227	150100	233513410	5520	5520	5520	5520	1
255	20241227	150000	233507890	5570	5570	5570	5570	0
256	20241227	145900	233507890	5570	5570	5570	5570	0
257	20241227	145800	233507890	5570	5570	5570	5570	0
258	20241227	145700	233507890	5570	5570	5570	5570	0
259	20241227	145600	233507890	5570	5530	5570	5530	301
260	20241227	145500	231843320	5530	5530	5530	5530	0
261	20241227	145400	231843320	5530	5530	5530	5530	0
262	20241227	145300	231843320	5530	5530	5530	5530	0
263	20241227	145200	231843320	5530	5530	5530	5530	0
264	20241227	145100	231843320	5530	5530	5530	5530	0
265	20241227	145000	231843320	5530	5530	5530	5530	0
266	20241227	144900	231843320	5530	5530	5530	5530	0
267	20241227	144800	231843320	5530	5530	5530	5530	0
268	20241227	144700	231843320	5530	5530	5530	5530	10
269	20241227	144600	231788020	5570	5570	5570	5570	0
270	20241227	144500	231788020	5570	5570	5570	5570	0
271	20241227	144400	231788020	5570	5570	5570	5570	0
272	20241227	144300	231788020	5570	5570	5570	5570	0
273	20241227	144200	231788020	5570	5530	5570	5530	2
274	20241227	144100	231776920	5570	5570	5570	5570	0
275	20241227	144000	231776920	5570	5540	5570	5530	1001
276	20241227	143900	226240650	5530	5530	5530	5530	0
277	20241227	143800	226240650	5530	5530	5530	5530	0
278	20241227	143700	226240650	5530	5530	5530	5530	0
279	20241227	143600	226240650	5530	5530	5530	5530	0
280	20241227	143500	226240650	5530	5530	5530	5530	0
281	20241227	143400	226240650	5530	5530	5530	5530	266
282	20241227	143300	224769670	5540	5540	5540	5540	0
283	20241227	143200	224769670	5540	5540	5540	5540	0
284	20241227	143100	224769670	5540	5540	5540	5540	0
285	20241227	143000	224769670	5540	5540	5540	5540	0
286	20241227	142900	224769670	5540	5540	5540	5540	10
287	20241227	142800	224714270	5550	5550	5550	5550	16
288	20241227	142700	224625470	5550	5550	5550	5550	0
289	20241227	142600	224625470	5550	5550	5550	5550	0
290	20241227	142500	224625470	5550	5540	5550	5540	181
291	20241227	142400	223621410	5520	5520	5520	5520	0
292	20241227	142300	223621410	5520	5520	5520	5520	0
293	20241227	142200	223621410	5520	5520	5520	5520	0
294	20241227	142100	223621410	5520	5520	5520	5520	0
295	20241227	142000	223621410	5520	5520	5520	5520	0
296	20241227	141900	223621410	5520	5520	5520	5520	4
297	20241227	141800	223599330	5520	5520	5520	5520	0
298	20241227	141700	223599330	5520	5520	5520	5520	0
299	20241227	141600	223599330	5520	5520	5520	5520	42
300	20241227	141500	223367490	5550	5530	5550	5530	542
301	20241227	141400	220367220	5530	5530	5530	5530	0
302	20241227	141300	220367220	5530	5530	5530	5530	0
303	20241227	141200	220367220	5530	5530	5530	5530	0
304	20241227	141100	220367220	5530	5530	5530	5530	40
305	20241227	141000	220146020	5520	5520	5520	5520	71
306	20241227	140900	219754100	5530	5530	5530	5530	0
307	20241227	140800	219754100	5530	5530	5530	5530	0
308	20241227	140700	219754100	5530	5530	5530	5530	0
309	20241227	140600	219754100	5530	5530	5530	5530	0
310	20241227	140500	219754100	5530	5530	5530	5530	0
311	20241227	140400	219754100	5530	5530	5530	5530	0
312	20241227	140300	219754100	5530	5530	5530	5530	0
313	20241227	140200	219754100	5530	5530	5530	5530	0
314	20241227	140100	219754100	5530	5530	5530	5530	0
315	20241227	140000	219754100	5530	5530	5530	5530	0
316	20241227	135900	219754100	5530	5530	5530	5530	0
317	20241227	135800	219754100	5530	5530	5530	5530	0
318	20241227	135700	219754100	5530	5530	5530	5530	0
319	20241227	135600	219754100	5530	5530	5530	5530	0
320	20241227	135500	219754100	5530	5530	5530	5530	0
321	20241227	135400	219754100	5530	5530	5530	5530	0
322	20241227	135300	219754100	5530	5530	5530	5530	0
323	20241227	135200	219754100	5530	5530	5530	5530	0
324	20241227	135100	219754100	5530	5530	5530	5530	0
325	20241227	135000	219754100	5530	5530	5530	5530	0
326	20241227	134900	219754100	5530	5530	5530	5530	0
327	20241227	134800	219754100	5530	5530	5530	5530	0
328	20241227	134700	219754100	5530	5530	5530	5530	0
329	20241227	134600	219754100	5530	5530	5530	5530	0
330	20241227	134500	219754100	5530	5530	5530	5530	1
331	20241227	134400	219748570	5540	5540	5540	5540	0
332	20241227	134300	219748570	5540	5540	5540	5540	1
333	20241227	134200	219743030	5530	5530	5530	5530	0
334	20241227	134100	219743030	5530	5530	5530	5530	0
335	20241227	134000	219743030	5530	5530	5530	5530	1
336	20241227	133900	219737500	5520	5520	5520	5520	0
337	20241227	133800	219737500	5520	5520	5520	5520	0
338	20241227	133700	219737500	5520	5520	5520	5520	0
339	20241227	133600	219737500	5520	5520	5520	5520	0
340	20241227	133500	219737500	5520	5520	5520	5520	0
341	20241227	133400	219737500	5520	5520	5520	5520	0
342	20241227	133300	219737500	5520	5520	5520	5520	0
343	20241227	133200	219737500	5520	5520	5520	5520	0
344	20241227	133100	219737500	5520	5520	5520	5520	0
345	20241227	133000	219737500	5520	5520	5520	5520	0
346	20241227	132900	219737500	5520	5520	5520	5520	0
347	20241227	132800	219737500	5520	5520	5520	5520	0
348	20241227	132700	219737500	5520	5520	5520	5520	0
349	20241227	132600	219737500	5520	5520	5520	5520	0
350	20241227	132500	219737500	5520	5530	5530	5520	314
351	20241227	132400	218001570	5520	5530	5530	5520	500
352	20241227	132300	215241300	5530	5530	5530	5530	0
353	20241227	132200	215241300	5530	5530	5530	5530	0
354	20241227	132100	215241300	5530	5530	5530	5530	0
355	20241227	132000	215241300	5530	5530	5530	5530	0
356	20241227	131900	215241300	5530	5530	5530	5530	0
357	20241227	131800	215241300	5530	5510	5530	5510	637
358	20241227	131700	211722630	5510	5510	5510	5510	0
359	20241227	131600	211722630	5510	5510	5510	5510	2
360	20241227	131500	211711610	5510	5510	5510	5510	0
361	20241227	131400	211711610	5510	5510	5510	5510	0
362	20241227	131300	211711610	5510	5510	5510	5510	0
363	20241227	131200	211711610	5510	5510	5510	5510	21
364	20241227	131100	211595900	5520	5520	5520	5520	0
365	20241227	131000	211595900	5520	5520	5520	5520	0
366	20241227	130900	211595900	5520	5530	5530	5520	874
367	20241227	130800	206771000	5520	5520	5520	5520	169
368	20241227	130700	205838120	5520	5520	5520	5520	0
369	20241227	130600	205838120	5520	5530	5530	5520	370
370	20241227	130500	203795670	5530	5530	5530	5530	43
371	20241227	130400	203557880	5530	5530	5530	5530	0
372	20241227	130300	203557880	5530	5530	5530	5530	0
373	20241227	130200	203557880	5530	5530	5530	5530	0
374	20241227	130100	203557880	5530	5530	5530	5530	0
375	20241227	130000	203557880	5530	5530	5530	5530	6
376	20241227	125900	203524700	5540	5540	5540	5540	0
377	20241227	125800	203524700	5540	5540	5540	5540	6
378	20241227	125700	203491460	5540	5530	5590	5530	77
379	20241227	125600	203063460	5530	5530	5530	5530	8
380	20241227	125500	203019220	5530	5530	5530	5530	6
381	20241227	125400	202986040	5530	5530	5530	5530	0
382	20241227	125300	202986040	5530	5540	5550	5530	12
383	20241227	125200	202919570	5530	5530	5530	5530	8
384	20241227	125100	202875330	5530	5530	5530	5530	6
385	20241227	125000	202842150	5530	5530	5530	5530	6
386	20241227	124900	202808970	5530	5540	5540	5530	234
387	20241227	124800	201514910	5530	5530	5530	5530	0
388	20241227	124700	201514910	5530	5530	5530	5530	6
389	20241227	124600	201481730	5530	5530	5530	5530	10
390	20241227	124500	201426430	5530	5530	5530	5530	6
391	20241227	124400	201393250	5530	5530	5530	5530	16
392	20241227	124300	201304770	5540	5540	5540	5540	0
393	20241227	124200	201304770	5540	5540	5540	5540	2
394	20241227	124100	201293690	5530	5530	5530	5530	6
395	20241227	124000	201260510	5530	5540	5540	5530	8
396	20241227	123900	201216250	5540	5530	5540	5530	7
397	20241227	123800	201177530	5530	5530	5530	5530	8
398	20241227	123700	201133290	5530	5530	5530	5530	500
399	20241227	123600	198368290	5530	5530	5530	5530	6
400	20241227	123500	198335110	5530	5530	5530	5530	6
401	20241227	123400	198301930	5540	5530	5540	5530	141
402	20241227	123300	197521830	5490	5490	5490	5490	6
403	20241227	123200	197488890	5490	5490	5490	5490	6
404	20241227	123100	197455950	5490	5490	5490	5490	0
405	20241227	123000	197455950	5490	5490	5490	5490	6
406	20241227	122900	197423010	5490	5490	5490	5490	6
407	20241227	122800	197390070	5490	5490	5490	5490	6
408	20241227	122700	197357130	5490	5490	5490	5490	6
409	20241227	122600	197324190	5490	5490	5490	5490	0
410	20241227	122500	197324190	5490	5490	5490	5490	6
411	20241227	122400	197291250	5490	5490	5490	5490	6
412	20241227	122300	197258310	5490	5490	5490	5490	5
413	20241227	122200	197230860	5490	5490	5500	5490	217
414	20241227	122100	196037530	5490	5490	5490	5490	6
415	20241227	122000	196004590	5490	5490	5490	5490	0
416	20241227	121900	196004590	5490	5500	5500	5490	208
417	20241227	121800	194860650	5490	5490	5490	5490	5
418	20241227	121700	194833200	5500	5500	5500	5500	207
419	20241227	121600	193694700	5500	5500	5500	5500	6
420	20241227	121500	193661700	5500	5500	5500	5500	0
421	20241227	121400	193661700	5500	5500	5500	5500	6
422	20241227	121300	193628700	5500	5500	5500	5500	5
423	20241227	121200	193601200	5500	5500	5500	5500	7
424	20241227	121100	193562700	5500	5500	5500	5500	6
425	20241227	121000	193529700	5500	5500	5500	5500	6
426	20241227	120900	193496700	5500	5500	5500	5500	0
427	20241227	120800	193496700	5500	5500	5500	5500	5
428	20241227	120700	193469200	5500	5510	5510	5500	1707
429	20241227	120600	184063680	5510	5510	5510	5510	6
430	20241227	120500	184030620	5510	5510	5510	5510	6
431	20241227	120400	183997560	5510	5510	5510	5510	32
432	20241227	120300	183821240	5510	5510	5510	5510	0
433	20241227	120200	183821240	5510	5510	5510	5510	7
434	20241227	120100	183782670	5510	5510	5510	5510	6
435	20241227	120000	183749610	5510	5510	5510	5510	5
436	20241227	115900	183722060	5510	5510	5510	5510	7
437	20241227	115800	183683490	5510	5510	5510	5510	6
438	20241227	115700	183650430	5510	5510	5510	5510	0
439	20241227	115600	183650430	5510	5510	5510	5510	1005
440	20241227	115500	178112880	5510	5510	5510	5510	7
441	20241227	115400	178074310	5510	5510	5510	5510	6
442	20241227	115300	178041250	5510	5510	5510	5510	5
443	20241227	115200	178013700	5510	5510	5510	5510	7
444	20241227	115100	177975130	5510	5510	5510	5510	0
445	20241227	115000	177975130	5510	5510	5510	5510	14
446	20241227	114900	177897990	5510	5510	5510	5510	5
447	20241227	114800	177870440	5510	5510	5510	5510	7
448	20241227	114700	177831870	5510	5510	5510	5510	6
449	20241227	114600	177798810	5510	5510	5510	5510	5
450	20241227	114500	177771260	5510	5510	5510	5510	0
451	20241227	114400	177771260	5510	5510	5510	5510	7
452	20241227	114300	177732690	5510	5510	5510	5510	6
453	20241227	114200	177699630	5510	5510	5510	5510	5
454	20241227	114100	177672080	5510	5530	5530	5510	9
455	20241227	114000	177622450	5510	5510	5510	5510	6
456	20241227	113900	177589390	5510	5510	5510	5510	0
457	20241227	113800	177589390	5510	5510	5510	5510	5
458	20241227	113700	177561840	5510	5510	5510	5510	7
459	20241227	113600	177523270	5510	5510	5510	5510	6
460	20241227	113500	177490210	5510	5530	5530	5510	6
461	20241227	113400	177457130	5510	5510	5510	5510	7
462	20241227	113300	177418560	5510	5510	5510	5510	0
463	20241227	113200	177418560	5510	5510	5510	5510	6
464	20241227	113100	177385500	5510	5510	5510	5510	5
465	20241227	113000	177357950	5510	5510	5510	5510	7
466	20241227	112900	177319380	5510	5510	5510	5510	6
467	20241227	112800	177286320	5510	5510	5510	5510	5
468	20241227	112700	177258770	5510	5510	5510	5510	0
469	20241227	112600	177258770	5510	5510	5510	5510	7
470	20241227	112500	177220200	5510	5510	5510	5510	6
471	20241227	112400	177187140	5510	5510	5510	5510	5
472	20241227	112300	177159590	5510	5510	5510	5510	7
473	20241227	112200	177121020	5510	5510	5510	5510	131
474	20241227	112100	176399210	5510	5510	5510	5510	0
475	20241227	112000	176399210	5510	5510	5510	5510	5
476	20241227	111900	176371660	5510	5510	5510	5510	7
477	20241227	111800	176333090	5510	5510	5510	5510	7
478	20241227	111700	176294520	5510	5510	5510	5510	5
479	20241227	111600	176266970	5510	5510	5510	5510	7
480	20241227	111500	176228400	5510	5510	5510	5510	2
481	20241227	111400	176217380	5510	5510	5510	5510	6
482	20241227	111300	176184320	5510	5510	5510	5510	5
483	20241227	111200	176156770	5510	5510	5510	5510	7
484	20241227	111100	176118200	5510	5510	5510	5510	106
485	20241227	111000	175534140	5510	5520	5520	5510	8
486	20241227	110900	175490040	5510	5510	5510	5510	0
487	20241227	110800	175490040	5510	5510	5510	5510	7
488	20241227	110700	175451470	5510	5510	5510	5510	6
489	20241227	110600	175418410	5520	5520	5520	5520	2
490	20241227	110500	175407370	5530	5530	5530	5530	562
491	20241227	110400	172299510	5530	5530	5530	5530	266
492	20241227	110300	170828530	5530	5530	5530	5530	0
493	20241227	110200	170828530	5530	5530	5530	5530	5
494	20241227	110100	170800880	5530	5530	5530	5530	7
495	20241227	110000	170762170	5530	5530	5530	5530	5
496	20241227	105900	170734520	5530	5530	5530	5530	7
497	20241227	105800	170695810	5530	5530	5530	5530	5
498	20241227	105700	170668160	5530	5530	5530	5530	0
499	20241227	105600	170668160	5530	5530	5530	5530	7
500	20241227	105500	170629450	5530	5530	5530	5530	5
501	20241227	105400	170601800	5530	5530	5530	5530	151
502	20241227	105300	169766770	5530	5530	5530	5530	5
503	20241227	105200	169739120	5530	5530	5530	5530	7
504	20241227	105100	169700410	5530	5530	5530	5530	0
505	20241227	105000	169700410	5530	5530	5530	5530	5
506	20241227	104900	169672760	5530	5530	5530	5530	7
507	20241227	104800	169634050	5530	5530	5530	5530	5
508	20241227	104700	169606400	5530	5530	5530	5530	7
509	20241227	104600	169567690	5510	5510	5510	5510	105
510	20241227	104500	168989140	5530	5530	5530	5530	163
511	20241227	104400	168087750	5490	5490	5490	5490	7
512	20241227	104300	168049320	5520	5500	5520	5490	6720
513	20241227	104200	131051530	5490	5490	5500	5490	420
514	20241227	104100	128745200	5500	5500	5500	5500	362
515	20241227	104000	126754200	5500	5520	5520	5500	4388
516	20241227	103900	102545120	5520	5520	5520	5520	0
517	20241227	103800	102545120	5520	5520	5520	5520	5
518	20241227	103700	102517520	5520	5520	5520	5520	7
519	20241227	103600	102478880	5520	5520	5520	5520	5
520	20241227	103500	102451280	5520	5520	5520	5520	7
521	20241227	103400	102412640	5520	5520	5520	5520	5
522	20241227	103300	102385040	5520	5520	5520	5520	0
523	20241227	103200	102385040	5520	5520	5520	5520	7
524	20241227	103100	102346400	5520	5520	5520	5520	5
525	20241227	103000	102318800	5530	5520	5530	5520	8
526	20241227	102900	102274630	5520	5520	5520	5520	5
527	20241227	102800	102247030	5520	5520	5520	5520	7
528	20241227	102700	102208390	5530	5530	5530	5530	200
529	20241227	102600	101102390	5520	5520	5520	5520	5
530	20241227	102500	101074790	5520	5520	5520	5520	7
531	20241227	102400	101036150	5520	5520	5520	5520	5
532	20241227	102300	101008550	5520	5520	5520	5520	7
533	20241227	102200	100969910	5520	5520	5520	5520	5
534	20241227	102100	100942310	5520	5520	5520	5520	0
535	20241227	102000	100942310	5520	5520	5520	5520	7
536	20241227	101900	100903670	5520	5520	5520	5520	5
537	20241227	101800	100876070	5520	5520	5520	5520	7
538	20241227	101700	100837430	5520	5520	5520	5520	5
539	20241227	101600	100809830	5520	5520	5520	5520	7
540	20241227	101500	100771190	5520	5520	5520	5520	0
541	20241227	101400	100771190	5520	5520	5520	5520	5
542	20241227	101300	100743590	5520	5520	5520	5520	7
543	20241227	101200	100704950	5520	5520	5520	5520	278
544	20241227	101100	99170390	5520	5520	5520	5520	7
545	20241227	101000	99131750	5520	5520	5520	5520	5
546	20241227	100900	99104150	5530	5530	5530	5530	0
547	20241227	100800	99104150	5530	5520	5530	5520	8
548	20241227	100700	99059980	5520	5520	5520	5520	5
549	20241227	100600	99032380	5520	5520	5520	5520	7
550	20241227	100500	98993740	5520	5520	5520	5520	5
551	20241227	100400	98966140	5530	5530	5530	5530	109
552	20241227	100300	98363370	5530	5530	5530	5530	0
553	20241227	100200	98363370	5530	5530	5530	5530	5
554	20241227	100100	98335720	5530	5530	5530	5530	7
555	20241227	100000	98297010	5520	5520	5520	5520	5
556	20241227	095900	98269410	5530	5530	5530	5520	1307
557	20241227	095800	91054550	5530	5530	5530	5530	5
558	20241227	095700	91026900	5530	5540	5540	5530	130
559	20241227	095600	90307200	5560	5520	5580	5520	369
560	20241227	095500	88256510	5520	5520	5520	5520	5
561	20241227	095400	88228910	5520	5520	5520	5520	7
562	20241227	095300	88190270	5520	5520	5520	5520	5
563	20241227	095200	88162670	5520	5520	5520	5520	7
564	20241227	095100	88124030	5520	5520	5520	5520	0
565	20241227	095000	88124030	5520	5520	5520	5520	5
566	20241227	094900	88096430	5520	5520	5520	5520	3609
567	20241227	094800	68174750	5520	5510	5520	5510	2635
568	20241227	094700	53629600	5520	5520	5520	5520	635
569	20241227	094600	50124400	5520	5520	5520	5520	5
570	20241227	094500	50096800	5530	5530	5530	5530	3010
571	20241227	094400	33451500	5520	5520	5520	5520	7
572	20241227	094300	33412860	5520	5520	5520	5520	5
573	20241227	094200	33385260	5520	5530	5530	5520	16
574	20241227	094100	33296850	5530	5520	5530	5520	6
575	20241227	094000	33263720	5520	5520	5520	5520	7
576	20241227	093900	33225080	5520	5520	5520	5520	0
577	20241227	093800	33225080	5520	5520	5520	5520	249
578	20241227	093700	31850600	5520	5520	5520	5520	221
579	20241227	093600	30630680	5520	5520	5520	5520	5
580	20241227	093500	30603080	5520	5520	5520	5520	7
581	20241227	093400	30564440	5530	5550	5550	5530	1026
582	20241227	093300	24890640	5540	5540	5540	5540	1
583	20241227	093200	24885100	5550	5530	5550	5530	8
584	20241227	093100	24840840	5560	5550	5560	5530	45
585	20241227	093000	24591170	5530	5530	5530	5530	7
586	20241227	092900	24552460	5530	5530	5530	5530	5
587	20241227	092800	24524810	5530	5530	5530	5530	7
588	20241227	092700	24486100	5530	5530	5530	5530	0
589	20241227	092600	24486100	5530	5530	5530	5530	5
590	20241227	092500	24458450	5530	5530	5530	5530	7
591	20241227	092400	24419740	5530	5520	5530	5520	12
592	20241227	092300	24353430	5530	5530	5530	5530	2
593	20241227	092200	24342370	5520	5520	5520	5520	5
594	20241227	092100	24314770	5520	5520	5520	5520	0
595	20241227	092000	24314770	5520	5520	5520	5520	7
596	20241227	091900	24276130	5520	5520	5520	5520	5
597	20241227	091800	24248530	5520	5520	5520	5520	7
598	20241227	091700	24209890	5520	5520	5520	5520	5
599	20241227	091600	24182290	5520	5520	5520	5520	107
600	20241227	091500	23591650	5530	5530	5530	5530	277
601	20241227	091400	22059840	5520	5520	5520	5520	5
602	20241227	091300	22032240	5520	5520	5520	5520	7
603	20241227	091200	21993600	5520	5530	5530	5520	421
604	20241227	091100	19665520	5530	5530	5540	5530	1396
605	20241227	091000	11945620	5540	5540	5540	5540	5
606	20241227	090900	11917920	5550	5540	5550	5540	64
607	20241227	090800	11562910	5530	5580	5580	5530	1302
608	20241227	090700	4314940	5580	5580	5580	5580	14
609	20241227	090600	4236820	5570	5590	5590	5570	113
610	20241227	090500	3605470	5590	5600	5600	5590	60
611	20241227	090400	3269870	5590	5590	5590	5590	94
612	20241227	090300	2744410	5600	5600	5600	5600	80
613	20241227	090200	2296410	5600	5600	5600	5600	5
614	20241227	090100	2268410	5590	5590	5590	5590	7
615	20241227	090000	2229280	5590	5630	5630	5590	396