KissMeData/035080/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	191800	163523450	12020	12020	12020	12020	300
3	20241227	191700	163523450	12020	12020	12020	12020	0
4	20241227	191600	163523450	12020	12020	12020	12020	0
5	20241227	191500	163523450	12020	12020	12020	12020	0
6	20241227	191400	163523450	12020	12020	12020	12020	0
7	20241227	191300	163523450	12020	12020	12020	12020	0
8	20241227	191200	163523450	12020	12020	12020	12020	0
9	20241227	191100	163523450	12020	12020	12020	12020	0
10	20241227	191000	163523450	12020	12020	12020	12020	0
11	20241227	190900	163523450	12020	12020	12020	12020	0
12	20241227	190800	163523450	12020	12020	12020	12020	0
13	20241227	190700	163523450	12020	12020	12020	12020	0
14	20241227	190600	163523450	12020	12020	12020	12020	0
15	20241227	190500	163523450	12020	12020	12020	12020	0
16	20241227	190400	163523450	12020	12020	12020	12020	0
17	20241227	190300	163523450	12020	12020	12020	12020	0
18	20241227	190200	163523450	12020	12020	12020	12020	0
19	20241227	190100	163523450	12020	12020	12020	12020	0
20	20241227	190000	163523450	12020	12020	12020	12020	0
21	20241227	185900	163523450	12020	12020	12020	12020	0
22	20241227	185800	163523450	12020	12020	12020	12020	0
23	20241227	185700	163523450	12020	12020	12020	12020	0
24	20241227	185600	163523450	12020	12020	12020	12020	0
25	20241227	185500	163523450	12020	12020	12020	12020	0
26	20241227	185400	163523450	12020	12020	12020	12020	0
27	20241227	185300	163523450	12020	12020	12020	12020	0
28	20241227	185200	163523450	12020	12020	12020	12020	0
29	20241227	185100	163523450	12020	12020	12020	12020	0
30	20241227	185000	163523450	12020	12020	12020	12020	0
31	20241227	184900	163523450	12020	12020	12020	12020	0
32	20241227	184800	163523450	12020	12020	12020	12020	300
33	20241227	184700	163523450	12020	12020	12020	12020	0
34	20241227	184600	163523450	12020	12020	12020	12020	0
35	20241227	184500	163523450	12020	12020	12020	12020	0
36	20241227	184400	163523450	12020	12020	12020	12020	0
37	20241227	184300	163523450	12020	12020	12020	12020	0
38	20241227	184200	163523450	12020	12020	12020	12020	0
39	20241227	184100	163523450	12020	12020	12020	12020	0
40	20241227	184000	163523450	12020	12020	12020	12020	0
41	20241227	183900	163523450	12020	12020	12020	12020	0
42	20241227	183800	163523450	12020	12020	12020	12020	0
43	20241227	183700	163523450	12020	12020	12020	12020	0
44	20241227	183600	163523450	12020	12020	12020	12020	0
45	20241227	183500	163523450	12020	12020	12020	12020	0
46	20241227	183400	163523450	12020	12020	12020	12020	0
47	20241227	183300	163523450	12020	12020	12020	12020	0
48	20241227	183200	163523450	12020	12020	12020	12020	0
49	20241227	183100	163523450	12020	12020	12020	12020	0
50	20241227	183000	163523450	12020	12020	12020	12020	0
51	20241227	182900	163523450	12020	12020	12020	12020	0
52	20241227	182800	163523450	12020	12020	12020	12020	0
53	20241227	182700	163523450	12020	12020	12020	12020	0
54	20241227	182600	163523450	12020	12020	12020	12020	0
55	20241227	182500	163523450	12020	12020	12020	12020	0
56	20241227	182400	163523450	12020	12020	12020	12020	0
57	20241227	182300	163523450	12020	12020	12020	12020	0
58	20241227	182200	163523450	12020	12020	12020	12020	0
59	20241227	182100	163523450	12020	12020	12020	12020	0
60	20241227	182000	163523450	12020	12020	12020	12020	0
61	20241227	181900	163523450	12020	12020	12020	12020	0
62	20241227	181800	163523450	12020	12020	12020	12020	300
63	20241227	181700	163523450	12020	12020	12020	12020	0
64	20241227	181600	163523450	12020	12020	12020	12020	0
65	20241227	181500	163523450	12020	12020	12020	12020	0
66	20241227	181400	163523450	12020	12020	12020	12020	0
67	20241227	181300	163523450	12020	12020	12020	12020	0
68	20241227	181200	163523450	12020	12020	12020	12020	0
69	20241227	181100	163523450	12020	12020	12020	12020	0
70	20241227	181000	163523450	12020	12020	12020	12020	0
71	20241227	180900	163523450	12020	12020	12020	12020	0
72	20241227	180800	163523450	12020	12020	12020	12020	0
73	20241227	180700	163523450	12020	12020	12020	12020	0
74	20241227	180600	163523450	12020	12020	12020	12020	0
75	20241227	180500	163523450	12020	12020	12020	12020	0
76	20241227	180400	163523450	12020	12020	12020	12020	0
77	20241227	180300	163523450	12020	12020	12020	12020	0
78	20241227	180200	163523450	12020	12020	12020	12020	0
79	20241227	180100	163523450	12020	12020	12020	12020	0
80	20241227	180000	163523450	12020	12020	12020	12020	0
81	20241227	175900	163523450	12020	12020	12020	12020	0
82	20241227	175800	163523450	12020	12020	12020	12020	0
83	20241227	175700	163523450	12020	12020	12020	12020	0
84	20241227	175600	163523450	12020	12020	12020	12020	0
85	20241227	175500	163523450	12020	12020	12020	12020	0
86	20241227	175400	163523450	12020	12020	12020	12020	0
87	20241227	175300	163523450	12020	12020	12020	12020	0
88	20241227	175200	163523450	12020	12020	12020	12020	0
89	20241227	175100	163523450	12020	12020	12020	12020	0
90	20241227	175000	163523450	12020	12020	12020	12020	0
91	20241227	174900	163523450	12020	12020	12020	12020	0
92	20241227	174800	163523450	12020	12020	12020	12020	300
93	20241227	174700	163523450	12020	12020	12020	12020	0
94	20241227	174600	163523450	12020	12020	12020	12020	0
95	20241227	174500	163523450	12020	12020	12020	12020	0
96	20241227	174400	163523450	12020	12020	12020	12020	0
97	20241227	174300	163523450	12020	12020	12020	12020	0
98	20241227	174200	163523450	12020	12020	12020	12020	0
99	20241227	174100	163523450	12020	12020	12020	12020	0
100	20241227	174000	163523450	12020	12020	12020	12020	0
101	20241227	173900	163523450	12020	12020	12020	12020	0
102	20241227	173800	163523450	12020	12020	12020	12020	0
103	20241227	173700	163523450	12020	12020	12020	12020	0
104	20241227	173600	163523450	12020	12020	12020	12020	0
105	20241227	173500	163523450	12020	12020	12020	12020	0
106	20241227	173400	163523450	12020	12020	12020	12020	0
107	20241227	173300	163523450	12020	12020	12020	12020	0
108	20241227	173200	163523450	12020	12020	12020	12020	0
109	20241227	173100	163523450	12020	12020	12020	12020	0
110	20241227	173000	163523450	12020	12020	12020	12020	0
111	20241227	172900	163523450	12020	12020	12020	12020	0
112	20241227	172800	163523450	12020	12020	12020	12020	0
113	20241227	172700	163523450	12020	12020	12020	12020	0
114	20241227	172600	163523450	12020	12020	12020	12020	0
115	20241227	172500	163523450	12020	12020	12020	12020	0
116	20241227	172400	163523450	12020	12020	12020	12020	0
117	20241227	172300	163523450	12020	12020	12020	12020	0
118	20241227	172200	163523450	12020	12020	12020	12020	0
119	20241227	172100	163523450	12020	12020	12020	12020	0
120	20241227	172000	163523450	12020	12020	12020	12020	0
121	20241227	171900	163523450	12020	12020	12020	12020	0
122	20241227	171800	163523450	12020	12020	12020	12020	300
123	20241227	171700	163523450	12020	12020	12020	12020	0
124	20241227	171600	163523450	12020	12020	12020	12020	0
125	20241227	171500	163523450	12020	12020	12020	12020	0
126	20241227	171400	163523450	12020	12020	12020	12020	0
127	20241227	171300	163523450	12020	12020	12020	12020	0
128	20241227	171200	163523450	12020	12020	12020	12020	0
129	20241227	171100	163523450	12020	12020	12020	12020	0
130	20241227	171000	163523450	12020	12020	12020	12020	0
131	20241227	170900	163523450	12020	12020	12020	12020	0
132	20241227	170800	163523450	12020	12020	12020	12020	0
133	20241227	170700	163523450	12020	12020	12020	12020	0
134	20241227	170600	163523450	12020	12020	12020	12020	0
135	20241227	170500	163523450	12020	12020	12020	12020	0
136	20241227	170400	163523450	12020	12020	12020	12020	0
137	20241227	170300	163523450	12020	12020	12020	12020	0
138	20241227	170200	163523450	12020	12020	12020	12020	0
139	20241227	170100	163523450	12020	12020	12020	12020	0
140	20241227	170000	163523450	12020	12020	12020	12020	0
141	20241227	165900	163523450	12020	12020	12020	12020	0
142	20241227	165800	163523450	12020	12020	12020	12020	0
143	20241227	165700	163523450	12020	12020	12020	12020	0
144	20241227	165600	163523450	12020	12020	12020	12020	0
145	20241227	165500	163523450	12020	12020	12020	12020	0
146	20241227	165400	163523450	12020	12020	12020	12020	0
147	20241227	165300	163523450	12020	12020	12020	12020	0
148	20241227	165200	163523450	12020	12020	12020	12020	0
149	20241227	165100	163523450	12020	12020	12020	12020	0
150	20241227	165000	163523450	12020	12020	12020	12020	0
151	20241227	164900	163523450	12020	12020	12020	12020	0
152	20241227	164800	163523450	12020	12020	12020	12020	300
153	20241227	164700	163523450	12020	12020	12020	12020	0
154	20241227	164600	163523450	12020	12020	12020	12020	0
155	20241227	164500	163523450	12020	12020	12020	12020	0
156	20241227	164400	163523450	12020	12020	12020	12020	0
157	20241227	164300	163523450	12020	12020	12020	12020	0
158	20241227	164200	163523450	12020	12020	12020	12020	0
159	20241227	164100	163523450	12020	12020	12020	12020	0
160	20241227	164000	163523450	12020	12020	12020	12020	0
161	20241227	163900	163523450	12020	12020	12020	12020	0
162	20241227	163800	163523450	12020	12020	12020	12020	0
163	20241227	163700	163523450	12020	12020	12020	12020	0
164	20241227	163600	163523450	12020	12020	12020	12020	0
165	20241227	163500	163523450	12020	12020	12020	12020	0
166	20241227	163400	163523450	12020	12020	12020	12020	0
167	20241227	163300	163523450	12020	12020	12020	12020	0
168	20241227	163200	163523450	12020	12020	12020	12020	0
169	20241227	163100	163523450	12020	12020	12020	12020	0
170	20241227	163000	163523450	12020	12020	12020	12020	0
171	20241227	162900	163523450	12020	12020	12020	12020	0
172	20241227	162800	163523450	12020	12020	12020	12020	0
173	20241227	162700	163523450	12020	12020	12020	12020	0
174	20241227	162600	163523450	12020	12020	12020	12020	0
175	20241227	162500	163523450	12020	12020	12020	12020	0
176	20241227	162400	163523450	12020	12020	12020	12020	0
177	20241227	162300	163523450	12020	12020	12020	12020	0
178	20241227	162200	163523450	12020	12020	12020	12020	0
179	20241227	162100	163523450	12020	12020	12020	12020	0
180	20241227	162000	163523450	12020	12020	12020	12020	0
181	20241227	161900	163523450	12020	12020	12020	12020	0
182	20241227	161800	163523450	12020	12020	12020	12020	300
183	20241227	161700	163523450	12020	12020	12020	12020	0
184	20241227	161600	163523450	12020	12020	12020	12020	0
185	20241227	161500	163523450	12020	12020	12020	12020	0
186	20241227	161400	163523450	12020	12020	12020	12020	0
187	20241227	161300	163523450	12020	12020	12020	12020	0
188	20241227	161200	163523450	12020	12020	12020	12020	0
189	20241227	161100	163523450	12020	12020	12020	12020	0
190	20241227	161000	163523450	12020	12020	12020	12020	0
191	20241227	160900	163523450	12020	12020	12020	12020	0
192	20241227	160800	163523450	12020	12020	12020	12020	0
193	20241227	160700	163523450	12020	12020	12020	12020	0
194	20241227	160600	163523450	12020	12020	12020	12020	0
195	20241227	160500	163523450	12020	12020	12020	12020	0
196	20241227	160400	163523450	12020	12020	12020	12020	0
197	20241227	160300	163523450	12020	12020	12020	12020	0
198	20241227	160200	163523450	12020	12020	12020	12020	0
199	20241227	160100	163523450	12020	12020	12020	12020	0
200	20241227	160000	163523450	12020	12020	12020	12020	0
201	20241227	155900	163523450	12020	12020	12020	12020	0
202	20241227	155800	163523450	12020	12020	12020	12020	0
203	20241227	155700	163523450	12020	12020	12020	12020	0
204	20241227	155600	163523450	12020	12020	12020	12020	0
205	20241227	155500	163523450	12020	12020	12020	12020	0
206	20241227	155400	163523450	12020	12020	12020	12020	0
207	20241227	155300	163523450	12020	12020	12020	12020	0
208	20241227	155200	163523450	12020	12020	12020	12020	0
209	20241227	155100	163523450	12020	12020	12020	12020	0
210	20241227	155000	163523450	12020	12020	12020	12020	0
211	20241227	154900	163523450	12020	12020	12020	12020	0
212	20241227	154800	163523450	12020	12020	12020	12020	300
213	20241227	154700	163523450	12020	12020	12020	12020	0
214	20241227	154600	163523450	12020	12020	12020	12020	0
215	20241227	154500	163523450	12020	12020	12020	12020	0
216	20241227	154400	163523450	12020	12020	12020	12020	0
217	20241227	154300	163523450	12020	12020	12020	12020	0
218	20241227	154200	163523450	12020	12020	12020	12020	0
219	20241227	154100	163523450	12020	12020	12020	12020	0
220	20241227	154000	163523450	12020	12020	12020	12020	0
221	20241227	153900	163523450	12020	12020	12020	12020	0
222	20241227	153800	163523450	12020	12020	12020	12020	0
223	20241227	153700	163523450	12020	12020	12020	12020	0
224	20241227	153600	163523450	12020	12020	12020	12020	0
225	20241227	153500	163523450	12020	12020	12020	12020	0
226	20241227	153400	163523450	12020	12020	12020	12020	0
227	20241227	153300	163523450	12020	12020	12020	12020	0
228	20241227	153200	163523450	12020	12020	12020	12020	0
229	20241227	153100	163523450	12020	12020	12020	12020	0
230	20241227	153000	163523450	12020	12020	12020	12020	300
231	20241227	152900	159917450	11990	11990	11990	11990	0
232	20241227	152800	159917450	11990	11990	11990	11990	0
233	20241227	152700	159917450	11990	11990	11990	11990	0
234	20241227	152600	159917450	11990	11990	11990	11990	0
235	20241227	152500	159917450	11990	11990	11990	11990	0
236	20241227	152400	159917450	11990	11990	11990	11990	0
237	20241227	152300	159917450	11990	11990	11990	11990	0
238	20241227	152200	159917450	11990	11990	11990	11990	0
239	20241227	152100	159917450	11990	11990	11990	11990	0
240	20241227	152000	159917450	11990	11990	11990	11990	0
241	20241227	151900	159917450	11990	11970	11990	11950	207
242	20241227	151800	157443490	12000	12000	12000	12000	10
243	20241227	151700	157323490	12000	12000	12000	12000	1
244	20241227	151600	157311490	11980	12020	12040	11980	284
245	20241227	151500	153906790	12020	12030	12030	12020	72
246	20241227	151400	153040830	12030	12030	12030	12030	232
247	20241227	151300	150249870	12030	12030	12030	12030	0
248	20241227	151200	150249870	12030	12030	12030	12030	0
249	20241227	151100	150249870	12030	12030	12030	12030	0
250	20241227	151000	150249870	12030	12030	12030	12030	0
251	20241227	150900	150249870	12030	12030	12030	12030	0
252	20241227	150800	150249870	12030	11980	12030	11980	14
253	20241227	150700	150082050	12030	11950	12030	11950	2
254	20241227	150600	150058070	12030	12030	12030	12030	0
255	20241227	150500	150058070	12030	12030	12030	12030	2
256	20241227	150400	150034010	12020	12020	12020	12020	0
257	20241227	150300	150034010	12020	12020	12020	12020	1
258	20241227	150200	150021990	12030	12030	12030	12030	0
259	20241227	150100	150021990	12030	12030	12030	12030	0
260	20241227	150000	150021990	12030	12030	12030	12030	0
261	20241227	145900	150021990	12030	12030	12030	12030	0
262	20241227	145800	150021990	12030	12030	12030	12030	3
263	20241227	145700	149985900	12030	12030	12030	12030	5
264	20241227	145600	149925750	12050	12050	12050	12050	0
265	20241227	145500	149925750	12050	12050	12050	12050	0
266	20241227	145400	149925750	12050	12050	12050	12050	0
267	20241227	145300	149925750	12050	12050	12050	12050	0
268	20241227	145200	149925750	12050	12050	12050	12050	0
269	20241227	145100	149925750	12050	12050	12050	12050	0
270	20241227	145000	149925750	12050	12050	12050	12050	1
271	20241227	144900	149913700	11930	11930	11930	11930	89
272	20241227	144800	148851930	12050	12050	12050	12050	0
273	20241227	144700	148851930	12050	12050	12050	12050	0
274	20241227	144600	148851930	12050	12000	12050	12000	2
275	20241227	144500	148827880	12050	12050	12050	12050	0
276	20241227	144400	148827880	12050	12050	12050	12050	0
277	20241227	144300	148827880	12050	12050	12050	12050	0
278	20241227	144200	148827880	12050	12050	12050	12050	0
279	20241227	144100	148827880	12050	12050	12050	12050	0
280	20241227	144000	148827880	12050	12050	12050	12050	0
281	20241227	143900	148827880	12050	12050	12050	12050	0
282	20241227	143800	148827880	12050	12050	12050	12050	1
283	20241227	143700	148815830	11930	12060	12060	11930	5
284	20241227	143600	148755790	12070	12070	12070	12070	1
285	20241227	143500	148743720	11910	11910	11910	11910	19
286	20241227	143400	148517430	12080	12080	12080	12080	0
287	20241227	143300	148517430	12080	12080	12080	12080	0
288	20241227	143200	148517430	12080	12080	12080	12080	0
289	20241227	143100	148517430	12080	12080	12080	12080	0
290	20241227	143000	148517430	12080	12080	12080	12080	0
291	20241227	142900	148517430	12080	12080	12080	12080	0
292	20241227	142800	148517430	12080	12080	12080	12080	0
293	20241227	142700	148517430	12080	12080	12080	12080	0
294	20241227	142600	148517430	12080	12080	12080	12080	0
295	20241227	142500	148517430	12080	12080	12080	12080	0
296	20241227	142400	148517430	12080	12080	12080	12080	0
297	20241227	142300	148517430	12080	12080	12080	12080	1
298	20241227	142200	148505350	11950	11950	11950	11950	0
299	20241227	142100	148505350	11950	11950	11950	11950	0
300	20241227	142000	148505350	11950	11950	11950	11950	10
301	20241227	141900	148385850	12090	12090	12090	12090	0
302	20241227	141800	148385850	12090	12090	12090	12090	0
303	20241227	141700	148385850	12090	12070	12090	12070	70
304	20241227	141600	147540650	12090	12090	12090	12090	0
305	20241227	141500	147540650	12090	12090	12090	12090	0
306	20241227	141400	147540650	12090	11980	12090	11980	230
307	20241227	141300	144780860	11980	11980	11980	11980	0
308	20241227	141200	144780860	11980	11980	11980	11980	0
309	20241227	141100	144780860	11980	11980	11980	11980	0
310	20241227	141000	144780860	11980	11980	11980	11980	0
311	20241227	140900	144780860	11980	11980	11980	11980	62
312	20241227	140800	144038100	11990	11990	11990	11990	0
313	20241227	140700	144038100	11990	11990	11990	11990	0
314	20241227	140600	144038100	11990	11990	11990	11990	0
315	20241227	140500	144038100	11990	11990	11990	11990	0
316	20241227	140400	144038100	11990	11990	11990	11990	0
317	20241227	140300	144038100	11990	11990	11990	11990	0
318	20241227	140200	144038100	11990	11990	11990	11990	0
319	20241227	140100	144038100	11990	11920	11990	11920	789
320	20241227	140000	134585780	11920	11920	11920	11920	0
321	20241227	135900	134585780	11920	11920	11920	11920	0
322	20241227	135800	134585780	11920	11920	11920	11920	16
323	20241227	135700	134395060	11930	11930	11930	11930	0
324	20241227	135600	134395060	11930	11890	11930	11860	14
325	20241227	135500	134228810	11930	11930	11930	11930	0
326	20241227	135400	134228810	11930	11930	11930	11930	0
327	20241227	135300	134228810	11930	11920	11930	11920	16
328	20241227	135200	134038000	11920	11920	11920	11920	0
329	20241227	135100	134038000	11920	11920	11920	11920	1
330	20241227	135000	134026080	11890	11890	11890	11890	89
331	20241227	134900	132967870	11920	11920	11920	11920	0
332	20241227	134800	132967870	11920	11920	11920	11920	0
333	20241227	134700	132967870	11920	11920	11920	11920	0
334	20241227	134600	132967870	11920	11920	11920	11920	0
335	20241227	134500	132967870	11920	11920	11920	11920	0
336	20241227	134400	132967870	11920	11920	11920	11920	0
337	20241227	134300	132967870	11920	11920	11920	11920	0
338	20241227	134200	132967870	11920	11920	11920	11920	0
339	20241227	134100	132967870	11920	11920	11920	11920	0
340	20241227	134000	132967870	11920	11920	11920	11920	1
341	20241227	133900	132955950	11920	11920	11920	11920	0
342	20241227	133800	132955950	11920	11920	11920	11920	0
343	20241227	133700	132955950	11920	11920	11920	11920	0
344	20241227	133600	132955950	11920	11920	11920	11920	0
345	20241227	133500	132955950	11920	11920	11920	11920	0
346	20241227	133400	132955950	11920	11920	11920	11920	1
347	20241227	133300	132944030	11900	11900	11900	11900	0
348	20241227	133200	132944030	11900	11900	11900	11900	0
349	20241227	133100	132944030	11900	11900	11900	11900	0
350	20241227	133000	132944030	11900	11900	11900	11900	0
351	20241227	132900	132944030	11900	11900	11900	11900	0
352	20241227	132800	132944030	11900	11900	11900	11900	0
353	20241227	132700	132944030	11900	11900	11900	11900	0
354	20241227	132600	132944030	11900	11900	11900	11900	0
355	20241227	132500	132944030	11900	11900	11900	11900	0
356	20241227	132400	132944030	11900	11900	11900	11900	0
357	20241227	132300	132944030	11900	11900	11900	11900	0
358	20241227	132200	132944030	11900	11900	11900	11900	0
359	20241227	132100	132944030	11900	11900	11900	11900	1
360	20241227	132000	132932130	11930	11930	11930	11930	0
361	20241227	131900	132932130	11930	11930	11930	11930	5
362	20241227	131800	132872480	11940	11940	11940	11940	0
363	20241227	131700	132872480	11940	11940	11940	11940	0
364	20241227	131600	132872480	11940	11940	11940	11940	0
365	20241227	131500	132872480	11940	11940	11940	11940	0
366	20241227	131400	132872480	11940	11940	11940	11940	0
367	20241227	131300	132872480	11940	11940	11940	11940	0
368	20241227	131200	132872480	11940	11940	11940	11940	0
369	20241227	131100	132872480	11940	11940	11940	11940	1
370	20241227	131000	132860540	11940	11940	11940	11940	0
371	20241227	130900	132860540	11940	11940	11940	11940	0
372	20241227	130800	132860540	11940	11940	11940	11940	1
373	20241227	130700	132848600	11890	11890	11890	11890	0
374	20241227	130600	132848600	11890	11890	11890	11890	0
375	20241227	130500	132848600	11890	11890	11890	11890	0
376	20241227	130400	132848600	11890	11890	11890	11890	0
377	20241227	130300	132848600	11890	11890	11890	11890	63
378	20241227	130200	132099530	11890	11890	11890	11890	72
379	20241227	130100	131243450	11890	11890	11890	11890	0
380	20241227	130000	131243450	11890	11890	11890	11890	1
381	20241227	125900	131231560	11880	11880	11880	11810	97
382	20241227	125800	130080590	11880	11870	11880	11870	56
383	20241227	125700	129415410	11880	11810	11880	11810	12
384	20241227	125600	129272920	11890	11890	11890	11890	15
385	20241227	125500	129094570	11940	11940	11940	11940	0
386	20241227	125400	129094570	11940	11940	11940	11940	0
387	20241227	125300	129094570	11940	11940	11940	11940	0
388	20241227	125200	129094570	11940	11940	11940	11940	1
389	20241227	125100	129082630	11950	11950	11950	11950	0
390	20241227	125000	129082630	11950	11950	11950	11950	0
391	20241227	124900	129082630	11950	11950	11950	11950	0
392	20241227	124800	129082630	11950	11950	11950	11950	0
393	20241227	124700	129082630	11950	11950	11950	11900	8
394	20241227	124600	128987250	11970	11970	11970	11970	0
395	20241227	124500	128987250	11970	11970	11970	11970	50
396	20241227	124400	128388750	11990	11910	11990	11910	172
397	20241227	124300	126337420	11910	11870	11910	11870	280
398	20241227	124200	123005990	11870	11870	11870	11870	0
399	20241227	124100	123005990	11870	11870	11870	11870	1
400	20241227	124000	122994120	11800	11800	11800	11800	60
401	20241227	123900	122286120	11870	11870	11870	11870	0
402	20241227	123800	122286120	11870	11870	11870	11870	0
403	20241227	123700	122286120	11870	11870	11870	11870	0
404	20241227	123600	122286120	11870	11870	11870	11870	0
405	20241227	123500	122286120	11870	11870	11870	11870	0
406	20241227	123400	122286120	11870	11870	11870	11870	1
407	20241227	123300	122274250	11800	11800	11800	11800	0
408	20241227	123200	122274250	11800	11800	11800	11800	40
409	20241227	123100	121802250	11870	11870	11870	11870	0
410	20241227	123000	121802250	11870	11870	11870	11870	0
411	20241227	122900	121802250	11870	11870	11870	11870	0
412	20241227	122800	121802250	11870	11870	11870	11870	0
413	20241227	122700	121802250	11870	11870	11870	11870	0
414	20241227	122600	121802250	11870	11790	11870	11790	24
415	20241227	122500	121518960	11840	11840	11840	11840	0
416	20241227	122400	121518960	11840	11840	11840	11840	1
417	20241227	122300	121507120	11840	11800	11840	11800	19
418	20241227	122200	121282880	11840	11840	11840	11840	0
419	20241227	122100	121282880	11840	11840	11840	11840	0
420	20241227	122000	121282880	11840	11840	11840	11840	0
421	20241227	121900	121282880	11840	11840	11840	11840	0
422	20241227	121800	121282880	11840	11840	11840	11840	1
423	20241227	121700	121271040	11790	11800	11800	11790	200
424	20241227	121600	118913030	11840	11840	11840	11840	0
425	20241227	121500	118913030	11840	11840	11840	11840	0
426	20241227	121400	118913030	11840	11840	11840	11840	1
427	20241227	121300	118901190	11810	11810	11810	11810	6
428	20241227	121200	118830330	11840	11840	11840	11840	0
429	20241227	121100	118830330	11840	11840	11840	11840	0
430	20241227	121000	118830330	11840	11840	11840	11840	0
431	20241227	120900	118830330	11840	11840	11840	11840	0
432	20241227	120800	118830330	11840	11840	11840	11840	0
433	20241227	120700	118830330	11840	11840	11840	11840	0
434	20241227	120600	118830330	11840	11840	11840	11800	42
435	20241227	120500	118333530	11810	11810	11810	11810	0
436	20241227	120400	118333530	11810	11810	11860	11780	288
437	20241227	120300	114937670	11810	11810	11810	11810	265
438	20241227	120200	111808020	11810	11810	11810	11810	0
439	20241227	120100	111808020	11810	11830	11830	11810	9
440	20241227	120000	111701650	11850	11850	11850	11850	1
441	20241227	115900	111689800	11850	11860	11860	11850	93
442	20241227	115800	110586870	11870	11870	11870	11870	0
443	20241227	115700	110586870	11870	11870	11870	11870	0
444	20241227	115600	110586870	11870	11870	11870	11870	1
445	20241227	115500	110575000	11890	11890	11890	11890	0
446	20241227	115400	110575000	11890	11890	11890	11890	0
447	20241227	115300	110575000	11890	11890	11890	11890	0
448	20241227	115200	110575000	11890	11890	11890	11890	0
449	20241227	115100	110575000	11890	11890	11890	11890	0
450	20241227	115000	110575000	11890	11890	11890	11890	0
451	20241227	114900	110575000	11890	11890	11890	11890	0
452	20241227	114800	110575000	11890	11890	11890	11890	1
453	20241227	114700	110563110	11890	11890	11890	11890	0
454	20241227	114600	110563110	11890	11890	11890	11890	3
455	20241227	114500	110527440	11860	11860	11860	11860	17
456	20241227	114400	110325820	11860	11860	11860	11860	1
457	20241227	114300	110313960	11850	11850	11850	11850	0
458	20241227	114200	110313960	11850	11850	11850	11850	0
459	20241227	114100	110313960	11850	11840	11850	11840	38
460	20241227	114000	109864020	11840	11840	11840	11840	0
461	20241227	113900	109864020	11840	11830	11840	11800	1497
462	20241227	113800	92178760	11830	11830	11830	11830	0
463	20241227	113700	92178760	11830	11830	11830	11830	10
464	20241227	113600	92060460	11840	11840	11840	11840	3
465	20241227	113500	92024940	11840	11840	11840	11840	48
466	20241227	113400	91456620	11850	11850	11850	11850	3
467	20241227	113300	91421070	11830	11830	11830	11830	0
468	20241227	113200	91421070	11830	11830	11830	11830	0
469	20241227	113100	91421070	11830	11830	11830	11830	5
470	20241227	113000	91361920	11830	11830	11830	11830	0
471	20241227	112900	91361920	11830	11830	11830	11830	0
472	20241227	112800	91361920	11830	11830	11830	11830	0
473	20241227	112700	91361920	11830	11830	11830	11830	0
474	20241227	112600	91361920	11830	11830	11830	11830	70
475	20241227	112500	90533820	11850	11850	11850	11850	0
476	20241227	112400	90533820	11850	11850	11850	11830	54
477	20241227	112300	89894230	11850	11850	11850	11850	384
478	20241227	112200	85343830	11850	11870	11870	11850	1558
479	20241227	112100	66857490	11880	11890	11890	11880	9
480	20241227	112000	66750520	11900	11900	11900	11900	6
481	20241227	111900	66679120	11900	11900	11900	11900	0
482	20241227	111800	66679120	11900	11900	11900	11900	0
483	20241227	111700	66679120	11900	11900	11900	11900	0
484	20241227	111600	66679120	11900	11870	11900	11870	57
485	20241227	111500	66002500	11880	11880	11880	11880	76
486	20241227	111400	65099620	11890	11900	11900	11890	54
487	20241227	111300	64457530	11950	11950	11950	11950	24
488	20241227	111200	64170730	11980	11980	11980	11980	0
489	20241227	111100	64170730	11980	11980	11980	11980	0
490	20241227	111000	64170730	11980	11980	11980	11980	0
491	20241227	110900	64170730	11980	11980	11980	11980	1
492	20241227	110800	64158750	11890	11890	11890	11890	280
493	20241227	110700	60829550	11890	11890	11890	11890	0
494	20241227	110600	60829550	11890	11890	11890	11890	0
495	20241227	110500	60829550	11890	11890	11890	11890	159
496	20241227	110400	58939040	11890	11900	11900	11890	120
497	20241227	110300	57511100	11910	11910	11910	11910	0
498	20241227	110200	57511100	11910	11910	11910	11910	51
499	20241227	110100	56903690	11980	11980	11980	11980	1
500	20241227	110000	56891710	11910	11910	11910	11910	0
501	20241227	105900	56891710	11910	11910	11910	11910	0
502	20241227	105800	56891710	11910	11910	11910	11910	0
503	20241227	105700	56891710	11910	11910	11910	11910	0
504	20241227	105600	56891710	11910	11910	11910	11910	0
505	20241227	105500	56891710	11910	11920	11920	11910	233
506	20241227	105400	54116670	11980	11980	11980	11980	0
507	20241227	105300	54116670	11980	11980	11980	11980	0
508	20241227	105200	54116670	11980	11980	11980	11980	0
509	20241227	105100	54116670	11980	11980	11980	11980	0
510	20241227	105000	54116670	11980	11980	11980	11980	0
511	20241227	104900	54116670	11980	11980	11980	11980	0
512	20241227	104800	54116670	11980	11980	11980	11980	0
513	20241227	104700	54116670	11980	11980	11980	11980	0
514	20241227	104600	54116670	11980	11980	11980	11980	1
515	20241227	104500	54104690	11980	11980	11980	11980	18
516	20241227	104400	53889050	11990	11990	11990	11920	107
517	20241227	104300	52606470	11990	11990	11990	11990	0
518	20241227	104200	52606470	11990	11990	11990	11990	0
519	20241227	104100	52606470	11990	11990	11990	11990	1
520	20241227	104000	52594480	11990	11990	11990	11990	0
521	20241227	103900	52594480	11990	11990	11990	11990	0
522	20241227	103800	52594480	11990	11990	11990	11990	1
523	20241227	103700	52582490	11980	11980	11980	11980	0
524	20241227	103600	52582490	11980	11920	11980	11920	7
525	20241227	103500	52498750	11990	11990	11990	11990	0
526	20241227	103400	52498750	11990	11990	11990	11990	3
527	20241227	103300	52462780	11990	11990	11990	11990	0
528	20241227	103200	52462780	11990	11990	11990	11990	7
529	20241227	103100	52378850	11910	11910	11910	11910	0
530	20241227	103000	52378850	11910	11910	11910	11910	55
531	20241227	102900	51723800	11910	11910	11910	11910	0
532	20241227	102800	51723800	11910	11910	11910	11910	0
533	20241227	102700	51723800	11910	11910	11910	11910	0
534	20241227	102600	51723800	11910	11910	11910	11910	24
535	20241227	102500	51437960	12000	12000	12000	12000	3
536	20241227	102400	51401960	12000	12000	12000	12000	1
537	20241227	102300	51389960	12000	12000	12000	12000	0
538	20241227	102200	51389960	12000	12000	12000	12000	0
539	20241227	102100	51389960	12000	12000	12000	12000	0
540	20241227	102000	51389960	12000	12000	12000	12000	1
541	20241227	101900	51377960	11890	11890	11890	11890	0
542	20241227	101800	51377960	11890	11890	11890	11890	0
543	20241227	101700	51377960	11890	11890	11890	11890	0
544	20241227	101600	51377960	11890	11890	11890	11890	0
545	20241227	101500	51377960	11890	11890	11890	11890	0
546	20241227	101400	51377960	11890	11890	11890	11890	0
547	20241227	101300	51377960	11890	11890	11890	11890	0
548	20241227	101200	51377960	11890	11890	11890	11890	0
549	20241227	101100	51377960	11890	11890	11890	11890	0
550	20241227	101000	51377960	11890	11890	11890	11890	0
551	20241227	100900	51377960	11890	11890	11890	11890	0
552	20241227	100800	51377960	11890	11890	11890	11890	29
553	20241227	100700	51033150	11980	11980	11980	11980	1
554	20241227	100600	51021170	11980	11980	11980	11980	2
555	20241227	100500	50997210	11980	11980	11980	11980	0
556	20241227	100400	50997210	11980	11980	11980	11980	1
557	20241227	100300	50985230	11980	11980	11980	11980	12
558	20241227	100200	50841470	11980	11980	11980	11980	3
559	20241227	100100	50805530	11890	11890	11890	11890	50
560	20241227	100000	50211030	11880	11880	11880	11880	0
561	20241227	095900	50211030	11880	11980	11980	11880	9
562	20241227	095800	50103310	11880	11880	11880	11880	0
563	20241227	095700	50103310	11880	11880	11880	11880	10
564	20241227	095600	49984510	11880	11880	11880	11880	0
565	20241227	095500	49984510	11880	11880	11880	11880	0
566	20241227	095400	49984510	11880	11880	11880	11880	0
567	20241227	095300	49984510	11880	11880	11880	11880	316
568	20241227	095200	46230430	11880	11880	11880	11880	15
569	20241227	095100	46052230	11890	11890	11890	11890	37
570	20241227	095000	45612300	11890	11890	11890	11890	7
571	20241227	094900	45529070	11890	11890	11890	11890	0
572	20241227	094800	45529070	11890	11890	11890	11890	0
573	20241227	094700	45529070	11890	11890	11890	11890	21
574	20241227	094600	45279380	11890	12020	12020	11890	21
575	20241227	094500	45029560	11890	12030	12030	11890	8
576	20241227	094400	44934300	11960	11960	11960	11960	8
577	20241227	094300	44838620	11960	11970	11970	11960	22
578	20241227	094200	44575300	12010	12050	12050	11880	201
579	20241227	094100	42184640	11890	11890	11890	11890	6
580	20241227	094000	42113300	11890	11890	11890	11890	0
581	20241227	093900	42113300	11890	12050	12050	11890	47
582	20241227	093800	41554020	11900	12050	12050	11900	8
583	20241227	093700	41458520	11910	11910	11910	11900	32
584	20241227	093600	41077620	12040	11910	12060	11900	38
585	20241227	093500	40622580	11910	11910	11910	11910	0
586	20241227	093400	40622580	11910	11930	11930	11910	7
587	20241227	093300	40539180	11910	11930	12080	11910	23
588	20241227	093200	40264990	11920	11920	11920	11920	1
589	20241227	093100	40253070	12090	12090	12090	12090	1
590	20241227	093000	40240980	11920	11920	11920	11920	0
591	20241227	092900	40240980	11920	11920	11920	11920	0
592	20241227	092800	40240980	11920	11920	11920	11920	1
593	20241227	092700	40229060	11930	11930	11930	11930	23
594	20241227	092600	39954670	11930	11930	11930	11930	2
595	20241227	092500	39930810	12120	12120	12120	12120	0
596	20241227	092400	39930810	12120	12120	12120	12120	0
597	20241227	092300	39930810	12120	12120	12120	12120	0
598	20241227	092200	39930810	12120	12120	12120	12120	1
599	20241227	092100	39918690	12130	11970	12130	11970	40
600	20241227	092000	39435160	11970	11970	11970	11970	2
601	20241227	091900	39411220	11870	11970	11970	11870	8
602	20241227	091800	39316160	11970	11970	11970	11970	27
603	20241227	091700	38992970	11950	11860	11950	11850	627
604	20241227	091600	31550270	11910	11910	11910	11910	0
605	20241227	091500	31550270	11910	11910	11910	11910	1
606	20241227	091400	31538360	11860	11880	11880	11860	52
607	20241227	091300	30921270	11880	11870	11910	11870	40
608	20241227	091200	30445750	11900	11900	11900	11900	1
609	20241227	091100	30433850	11870	11920	11920	11870	229
610	20241227	091000	27705650	11920	11920	11920	11920	12
611	20241227	090900	27562610	11930	11940	11940	11930	6
612	20241227	090800	27491000	11950	11970	11970	11950	14
613	20241227	090700	27323580	12040	11990	12040	11980	205
614	20241227	090600	24865700	12070	12040	12070	12000	1051
615	20241227	090500	12222940	12050	12070	12160	12050	87
616	20241227	090400	11173640	12070	12070	12070	12070	0
617	20241227	090300	11173640	12070	12100	12100	12060	121
618	20241227	090200	9712880	12200	12180	12200	12180	51
619	20241227	090100	9091680	12200	12090	12200	12090	476
620	20241227	090000	3327500	12100	12100	12100	12100	275