KissMeData/041650/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	192600	161075895	2910	2910	2910	2910	1328
3	20241227	192500	161075895	2910	2910	2910	2910	0
4	20241227	192400	161075895	2910	2910	2910	2910	0
5	20241227	192300	161075895	2910	2910	2910	2910	0
6	20241227	192200	161075895	2910	2910	2910	2910	0
7	20241227	192100	161075895	2910	2910	2910	2910	0
8	20241227	192000	161075895	2910	2910	2910	2910	0
9	20241227	191900	161075895	2910	2910	2910	2910	0
10	20241227	191800	161075895	2910	2910	2910	2910	0
11	20241227	191700	161075895	2910	2910	2910	2910	0
12	20241227	191600	161075895	2910	2910	2910	2910	0
13	20241227	191500	161075895	2910	2910	2910	2910	0
14	20241227	191400	161075895	2910	2910	2910	2910	0
15	20241227	191300	161075895	2910	2910	2910	2910	0
16	20241227	191200	161075895	2910	2910	2910	2910	0
17	20241227	191100	161075895	2910	2910	2910	2910	0
18	20241227	191000	161075895	2910	2910	2910	2910	0
19	20241227	190900	161075895	2910	2910	2910	2910	0
20	20241227	190800	161075895	2910	2910	2910	2910	0
21	20241227	190700	161075895	2910	2910	2910	2910	0
22	20241227	190600	161075895	2910	2910	2910	2910	0
23	20241227	190500	161075895	2910	2910	2910	2910	0
24	20241227	190400	161075895	2910	2910	2910	2910	0
25	20241227	190300	161075895	2910	2910	2910	2910	0
26	20241227	190200	161075895	2910	2910	2910	2910	0
27	20241227	190100	161075895	2910	2910	2910	2910	0
28	20241227	190000	161075895	2910	2910	2910	2910	0
29	20241227	185900	161075895	2910	2910	2910	2910	0
30	20241227	185800	161075895	2910	2910	2910	2910	0
31	20241227	185700	161075895	2910	2910	2910	2910	0
32	20241227	185600	161075895	2910	2910	2910	2910	1328
33	20241227	185500	161075895	2910	2910	2910	2910	0
34	20241227	185400	161075895	2910	2910	2910	2910	0
35	20241227	185300	161075895	2910	2910	2910	2910	0
36	20241227	185200	161075895	2910	2910	2910	2910	0
37	20241227	185100	161075895	2910	2910	2910	2910	0
38	20241227	185000	161075895	2910	2910	2910	2910	0
39	20241227	184900	161075895	2910	2910	2910	2910	0
40	20241227	184800	161075895	2910	2910	2910	2910	0
41	20241227	184700	161075895	2910	2910	2910	2910	0
42	20241227	184600	161075895	2910	2910	2910	2910	0
43	20241227	184500	161075895	2910	2910	2910	2910	0
44	20241227	184400	161075895	2910	2910	2910	2910	0
45	20241227	184300	161075895	2910	2910	2910	2910	0
46	20241227	184200	161075895	2910	2910	2910	2910	0
47	20241227	184100	161075895	2910	2910	2910	2910	0
48	20241227	184000	161075895	2910	2910	2910	2910	0
49	20241227	183900	161075895	2910	2910	2910	2910	0
50	20241227	183800	161075895	2910	2910	2910	2910	0
51	20241227	183700	161075895	2910	2910	2910	2910	0
52	20241227	183600	161075895	2910	2910	2910	2910	0
53	20241227	183500	161075895	2910	2910	2910	2910	0
54	20241227	183400	161075895	2910	2910	2910	2910	0
55	20241227	183300	161075895	2910	2910	2910	2910	0
56	20241227	183200	161075895	2910	2910	2910	2910	0
57	20241227	183100	161075895	2910	2910	2910	2910	0
58	20241227	183000	161075895	2910	2910	2910	2910	0
59	20241227	182900	161075895	2910	2910	2910	2910	0
60	20241227	182800	161075895	2910	2910	2910	2910	0
61	20241227	182700	161075895	2910	2910	2910	2910	0
62	20241227	182600	161075895	2910	2910	2910	2910	1328
63	20241227	182500	161075895	2910	2910	2910	2910	0
64	20241227	182400	161075895	2910	2910	2910	2910	0
65	20241227	182300	161075895	2910	2910	2910	2910	0
66	20241227	182200	161075895	2910	2910	2910	2910	0
67	20241227	182100	161075895	2910	2910	2910	2910	0
68	20241227	182000	161075895	2910	2910	2910	2910	0
69	20241227	181900	161075895	2910	2910	2910	2910	0
70	20241227	181800	161075895	2910	2910	2910	2910	0
71	20241227	181700	161075895	2910	2910	2910	2910	0
72	20241227	181600	161075895	2910	2910	2910	2910	0
73	20241227	181500	161075895	2910	2910	2910	2910	0
74	20241227	181400	161075895	2910	2910	2910	2910	0
75	20241227	181300	161075895	2910	2910	2910	2910	0
76	20241227	181200	161075895	2910	2910	2910	2910	0
77	20241227	181100	161075895	2910	2910	2910	2910	0
78	20241227	181000	161075895	2910	2910	2910	2910	0
79	20241227	180900	161075895	2910	2910	2910	2910	0
80	20241227	180800	161075895	2910	2910	2910	2910	0
81	20241227	180700	161075895	2910	2910	2910	2910	0
82	20241227	180600	161075895	2910	2910	2910	2910	0
83	20241227	180500	161075895	2910	2910	2910	2910	0
84	20241227	180400	161075895	2910	2910	2910	2910	0
85	20241227	180300	161075895	2910	2910	2910	2910	0
86	20241227	180200	161075895	2910	2910	2910	2910	0
87	20241227	180100	161075895	2910	2910	2910	2910	0
88	20241227	180000	161075895	2910	2910	2910	2910	0
89	20241227	175900	161075895	2910	2910	2910	2910	0
90	20241227	175800	161075895	2910	2910	2910	2910	0
91	20241227	175700	161075895	2910	2910	2910	2910	0
92	20241227	175600	161075895	2910	2910	2910	2910	1328
93	20241227	175500	161075895	2910	2910	2910	2910	0
94	20241227	175400	161075895	2910	2910	2910	2910	0
95	20241227	175300	161075895	2910	2910	2910	2910	0
96	20241227	175200	161075895	2910	2910	2910	2910	0
97	20241227	175100	161075895	2910	2910	2910	2910	0
98	20241227	175000	161075895	2910	2910	2910	2910	0
99	20241227	174900	161075895	2910	2910	2910	2910	0
100	20241227	174800	161075895	2910	2910	2910	2910	0
101	20241227	174700	161075895	2910	2910	2910	2910	0
102	20241227	174600	161075895	2910	2910	2910	2910	0
103	20241227	174500	161075895	2910	2910	2910	2910	0
104	20241227	174400	161075895	2910	2910	2910	2910	0
105	20241227	174300	161075895	2910	2910	2910	2910	0
106	20241227	174200	161075895	2910	2910	2910	2910	0
107	20241227	174100	161075895	2910	2910	2910	2910	0
108	20241227	174000	161075895	2910	2910	2910	2910	0
109	20241227	173900	161075895	2910	2910	2910	2910	0
110	20241227	173800	161075895	2910	2910	2910	2910	0
111	20241227	173700	161075895	2910	2910	2910	2910	0
112	20241227	173600	161075895	2910	2910	2910	2910	0
113	20241227	173500	161075895	2910	2910	2910	2910	0
114	20241227	173400	161075895	2910	2910	2910	2910	0
115	20241227	173300	161075895	2910	2910	2910	2910	0
116	20241227	173200	161075895	2910	2910	2910	2910	0
117	20241227	173100	161075895	2910	2910	2910	2910	0
118	20241227	173000	161075895	2910	2910	2910	2910	0
119	20241227	172900	161075895	2910	2910	2910	2910	0
120	20241227	172800	161075895	2910	2910	2910	2910	0
121	20241227	172700	161075895	2910	2910	2910	2910	0
122	20241227	172600	161075895	2910	2910	2910	2910	1328
123	20241227	172500	161075895	2910	2910	2910	2910	0
124	20241227	172400	161075895	2910	2910	2910	2910	0
125	20241227	172300	161075895	2910	2910	2910	2910	0
126	20241227	172200	161075895	2910	2910	2910	2910	0
127	20241227	172100	161075895	2910	2910	2910	2910	0
128	20241227	172000	161075895	2910	2910	2910	2910	0
129	20241227	171900	161075895	2910	2910	2910	2910	0
130	20241227	171800	161075895	2910	2910	2910	2910	0
131	20241227	171700	161075895	2910	2910	2910	2910	0
132	20241227	171600	161075895	2910	2910	2910	2910	0
133	20241227	171500	161075895	2910	2910	2910	2910	0
134	20241227	171400	161075895	2910	2910	2910	2910	0
135	20241227	171300	161075895	2910	2910	2910	2910	0
136	20241227	171200	161075895	2910	2910	2910	2910	0
137	20241227	171100	161075895	2910	2910	2910	2910	0
138	20241227	171000	161075895	2910	2910	2910	2910	0
139	20241227	170900	161075895	2910	2910	2910	2910	0
140	20241227	170800	161075895	2910	2910	2910	2910	0
141	20241227	170700	161075895	2910	2910	2910	2910	0
142	20241227	170600	161075895	2910	2910	2910	2910	0
143	20241227	170500	161075895	2910	2910	2910	2910	0
144	20241227	170400	161075895	2910	2910	2910	2910	0
145	20241227	170300	161075895	2910	2910	2910	2910	0
146	20241227	170200	161075895	2910	2910	2910	2910	0
147	20241227	170100	161075895	2910	2910	2910	2910	0
148	20241227	170000	161075895	2910	2910	2910	2910	0
149	20241227	165900	161075895	2910	2910	2910	2910	0
150	20241227	165800	161075895	2910	2910	2910	2910	0
151	20241227	165700	161075895	2910	2910	2910	2910	0
152	20241227	165600	161075895	2910	2910	2910	2910	1328
153	20241227	165500	161075895	2910	2910	2910	2910	0
154	20241227	165400	161075895	2910	2910	2910	2910	0
155	20241227	165300	161075895	2910	2910	2910	2910	0
156	20241227	165200	161075895	2910	2910	2910	2910	0
157	20241227	165100	161075895	2910	2910	2910	2910	0
158	20241227	165000	161075895	2910	2910	2910	2910	0
159	20241227	164900	161075895	2910	2910	2910	2910	0
160	20241227	164800	161075895	2910	2910	2910	2910	0
161	20241227	164700	161075895	2910	2910	2910	2910	0
162	20241227	164600	161075895	2910	2910	2910	2910	0
163	20241227	164500	161075895	2910	2910	2910	2910	0
164	20241227	164400	161075895	2910	2910	2910	2910	0
165	20241227	164300	161075895	2910	2910	2910	2910	0
166	20241227	164200	161075895	2910	2910	2910	2910	0
167	20241227	164100	161075895	2910	2910	2910	2910	0
168	20241227	164000	161075895	2910	2910	2910	2910	0
169	20241227	163900	161075895	2910	2910	2910	2910	0
170	20241227	163800	161075895	2910	2910	2910	2910	0
171	20241227	163700	161075895	2910	2910	2910	2910	0
172	20241227	163600	161075895	2910	2910	2910	2910	0
173	20241227	163500	161075895	2910	2910	2910	2910	0
174	20241227	163400	161075895	2910	2910	2910	2910	0
175	20241227	163300	161075895	2910	2910	2910	2910	0
176	20241227	163200	161075895	2910	2910	2910	2910	0
177	20241227	163100	161075895	2910	2910	2910	2910	0
178	20241227	163000	161075895	2910	2910	2910	2910	0
179	20241227	162900	161075895	2910	2910	2910	2910	0
180	20241227	162800	161075895	2910	2910	2910	2910	0
181	20241227	162700	161075895	2910	2910	2910	2910	0
182	20241227	162600	161075895	2910	2910	2910	2910	1328
183	20241227	162500	161075895	2910	2910	2910	2910	0
184	20241227	162400	161075895	2910	2910	2910	2910	0
185	20241227	162300	161075895	2910	2910	2910	2910	0
186	20241227	162200	161075895	2910	2910	2910	2910	0
187	20241227	162100	161075895	2910	2910	2910	2910	0
188	20241227	162000	161075895	2910	2910	2910	2910	0
189	20241227	161900	161075895	2910	2910	2910	2910	0
190	20241227	161800	161075895	2910	2910	2910	2910	0
191	20241227	161700	161075895	2910	2910	2910	2910	0
192	20241227	161600	161075895	2910	2910	2910	2910	0
193	20241227	161500	161075895	2910	2910	2910	2910	0
194	20241227	161400	161075895	2910	2910	2910	2910	0
195	20241227	161300	161075895	2910	2910	2910	2910	0
196	20241227	161200	161075895	2910	2910	2910	2910	0
197	20241227	161100	161075895	2910	2910	2910	2910	0
198	20241227	161000	161075895	2910	2910	2910	2910	0
199	20241227	160900	161075895	2910	2910	2910	2910	0
200	20241227	160800	161075895	2910	2910	2910	2910	0
201	20241227	160700	161075895	2910	2910	2910	2910	0
202	20241227	160600	161075895	2910	2910	2910	2910	0
203	20241227	160500	161075895	2910	2910	2910	2910	0
204	20241227	160400	161075895	2910	2910	2910	2910	0
205	20241227	160300	161075895	2910	2910	2910	2910	0
206	20241227	160200	161075895	2910	2910	2910	2910	0
207	20241227	160100	161075895	2910	2910	2910	2910	0
208	20241227	160000	161075895	2910	2910	2910	2910	0
209	20241227	155900	161075895	2910	2910	2910	2910	0
210	20241227	155800	161075895	2910	2910	2910	2910	0
211	20241227	155700	161075895	2910	2910	2910	2910	0
212	20241227	155600	161075895	2910	2910	2910	2910	1328
213	20241227	155500	161075895	2910	2910	2910	2910	0
214	20241227	155400	161075895	2910	2910	2910	2910	0
215	20241227	155300	161075895	2910	2910	2910	2910	0
216	20241227	155200	161075895	2910	2910	2910	2910	0
217	20241227	155100	161075895	2910	2910	2910	2910	0
218	20241227	155000	161075895	2910	2910	2910	2910	0
219	20241227	154900	161075895	2910	2910	2910	2910	0
220	20241227	154800	161075895	2910	2910	2910	2910	0
221	20241227	154700	161075895	2910	2910	2910	2910	0
222	20241227	154600	161075895	2910	2910	2910	2910	0
223	20241227	154500	161075895	2910	2910	2910	2910	0
224	20241227	154400	161075895	2910	2910	2910	2910	0
225	20241227	154300	161075895	2910	2910	2910	2910	0
226	20241227	154200	161075895	2910	2910	2910	2910	0
227	20241227	154100	161075895	2910	2910	2910	2910	0
228	20241227	154000	161075895	2910	2910	2910	2910	0
229	20241227	153900	161075895	2910	2910	2910	2910	0
230	20241227	153800	161075895	2910	2910	2910	2910	0
231	20241227	153700	161075895	2910	2910	2910	2910	0
232	20241227	153600	161075895	2910	2910	2910	2910	0
233	20241227	153500	161075895	2910	2910	2910	2910	0
234	20241227	153400	161075895	2910	2910	2910	2910	0
235	20241227	153300	161075895	2910	2910	2910	2910	0
236	20241227	153200	161075895	2910	2910	2910	2910	0
237	20241227	153100	161075895	2910	2910	2910	2910	0
238	20241227	153000	161075895	2910	2910	2910	2910	1328
239	20241227	152900	157211415	2895	2895	2895	2895	0
240	20241227	152800	157211415	2895	2895	2895	2895	0
241	20241227	152700	157211415	2895	2895	2895	2895	0
242	20241227	152600	157211415	2895	2895	2895	2895	0
243	20241227	152500	157211415	2895	2895	2895	2895	0
244	20241227	152400	157211415	2895	2895	2895	2895	0
245	20241227	152300	157211415	2895	2895	2895	2895	0
246	20241227	152200	157211415	2895	2895	2895	2895	0
247	20241227	152100	157211415	2895	2895	2895	2895	0
248	20241227	152000	157211415	2895	2895	2895	2895	0
249	20241227	151900	157211415	2895	2900	2900	2895	82
250	20241227	151800	156973995	2895	2895	2895	2895	0
251	20241227	151700	156973995	2895	2895	2895	2895	378
252	20241227	151600	155879685	2890	2900	2900	2890	3720
253	20241227	151500	145125675	2900	2900	2900	2900	0
254	20241227	151400	145125675	2900	2900	2900	2900	0
255	20241227	151300	145125675	2900	2900	2900	2900	17
256	20241227	151200	145076375	2900	2900	2900	2900	0
257	20241227	151100	145076375	2900	2900	2900	2900	0
258	20241227	151000	145076375	2900	2900	2900	2900	10
259	20241227	150900	145047375	2900	2900	2900	2900	44
260	20241227	150800	144919775	2900	2900	2900	2900	0
261	20241227	150700	144919775	2900	2900	2900	2900	0
262	20241227	150600	144919775	2900	2900	2900	2900	0
263	20241227	150500	144919775	2900	2900	2900	2900	44
264	20241227	150400	144792175	2920	2920	2920	2920	0
265	20241227	150300	144792175	2920	2920	2920	2920	0
266	20241227	150200	144792175	2920	2920	2920	2920	0
267	20241227	150100	144792175	2920	2920	2920	2920	0
268	20241227	150000	144792175	2920	2920	2920	2920	4
269	20241227	145900	144780495	2920	2920	2920	2920	0
270	20241227	145800	144780495	2920	2920	2920	2920	0
271	20241227	145700	144780495	2920	2905	2920	2905	362
272	20241227	145600	143726035	2905	2905	2905	2905	420
273	20241227	145500	142505935	2905	2895	2905	2895	4231
274	20241227	145400	130215010	2895	2895	2895	2895	10
275	20241227	145300	130186060	2900	2900	2900	2900	0
276	20241227	145200	130186060	2900	2900	2900	2900	55
277	20241227	145100	130026560	2900	2900	2900	2900	3
278	20241227	145000	130017860	2900	2900	2900	2900	391
279	20241227	144900	128883960	2900	2900	2900	2900	0
280	20241227	144800	128883960	2900	2900	2900	2900	0
281	20241227	144700	128883960	2900	2900	2900	2900	0
282	20241227	144600	128883960	2900	2900	2900	2900	0
283	20241227	144500	128883960	2900	2900	2900	2900	25
284	20241227	144400	128811460	2900	2900	2900	2900	0
285	20241227	144300	128811460	2900	2900	2900	2900	0
286	20241227	144200	128811460	2900	2900	2900	2900	172
287	20241227	144100	128312660	2900	2900	2900	2900	0
288	20241227	144000	128312660	2900	2900	2900	2900	0
289	20241227	143900	128312660	2900	2900	2900	2900	0
290	20241227	143800	128312660	2900	2900	2900	2900	0
291	20241227	143700	128312660	2900	2900	2900	2900	0
292	20241227	143600	128312660	2900	2900	2900	2900	0
293	20241227	143500	128312660	2900	2900	2900	2900	344
294	20241227	143400	127315060	2900	2900	2900	2900	0
295	20241227	143300	127315060	2900	2900	2900	2900	0
296	20241227	143200	127315060	2900	2900	2900	2900	0
297	20241227	143100	127315060	2900	2900	2900	2900	0
298	20241227	143000	127315060	2900	2900	2900	2900	50
299	20241227	142900	127170060	2895	2895	2895	2895	100
300	20241227	142800	126880560	2900	2900	2900	2900	0
301	20241227	142700	126880560	2900	2900	2900	2900	0
302	20241227	142600	126880560	2900	2900	2900	2900	707
303	20241227	142500	124830260	2900	2900	2900	2900	0
304	20241227	142400	124830260	2900	2900	2900	2900	0
305	20241227	142300	124830260	2900	2900	2900	2900	1
306	20241227	142200	124827360	2900	2900	2900	2900	0
307	20241227	142100	124827360	2900	2900	2900	2900	0
308	20241227	142000	124827360	2900	2900	2900	2900	0
309	20241227	141900	124827360	2900	2895	2900	2895	1412
310	20241227	141800	120733060	2900	2900	2900	2900	0
311	20241227	141700	120733060	2900	2900	2900	2900	0
312	20241227	141600	120733060	2900	2900	2900	2900	0
313	20241227	141500	120733060	2900	2900	2900	2900	1
314	20241227	141400	120730160	2900	2900	2900	2900	111
315	20241227	141300	120408260	2900	2900	2900	2900	1
316	20241227	141200	120405360	2900	2900	2900	2900	0
317	20241227	141100	120405360	2900	2900	2900	2900	10
318	20241227	141000	120376360	2895	2895	2895	2895	0
319	20241227	140900	120376360	2895	2895	2895	2895	0
320	20241227	140800	120376360	2895	2895	2895	2895	0
321	20241227	140700	120376360	2895	2895	2895	2895	0
322	20241227	140600	120376360	2895	2895	2895	2895	0
323	20241227	140500	120376360	2895	2895	2895	2895	0
324	20241227	140400	120376360	2895	2895	2895	2895	0
325	20241227	140300	120376360	2895	2895	2895	2895	1
326	20241227	140200	120373465	2900	2900	2900	2900	0
327	20241227	140100	120373465	2900	2900	2900	2900	0
328	20241227	140000	120373465	2900	2900	2900	2900	0
329	20241227	135900	120373465	2900	2900	2900	2900	30
330	20241227	135800	120286465	2900	2900	2900	2900	3
331	20241227	135700	120277765	2900	2900	2900	2900	0
332	20241227	135600	120277765	2900	2900	2900	2900	10
333	20241227	135500	120248765	2900	2900	2900	2900	0
334	20241227	135400	120248765	2900	2900	2900	2900	101
335	20241227	135300	119955865	2895	2895	2895	2895	0
336	20241227	135200	119955865	2895	2895	2895	2895	0
337	20241227	135100	119955865	2895	2895	2895	2895	0
338	20241227	135000	119955865	2895	2895	2895	2895	0
339	20241227	134900	119955865	2895	2895	2895	2895	0
340	20241227	134800	119955865	2895	2895	2895	2895	0
341	20241227	134700	119955865	2895	2895	2895	2895	0
342	20241227	134600	119955865	2895	2895	2895	2895	0
343	20241227	134500	119955865	2895	2895	2895	2895	0
344	20241227	134400	119955865	2895	2895	2895	2895	10
345	20241227	134300	119926915	2895	2895	2895	2895	0
346	20241227	134200	119926915	2895	2895	2895	2895	0
347	20241227	134100	119926915	2895	2895	2895	2895	0
348	20241227	134000	119926915	2895	2895	2895	2895	0
349	20241227	133900	119926915	2895	2895	2895	2895	0
350	20241227	133800	119926915	2895	2895	2895	2895	0
351	20241227	133700	119926915	2895	2895	2895	2895	33
352	20241227	133600	119831380	2890	2890	2890	2890	0
353	20241227	133500	119831380	2890	2890	2890	2890	0
354	20241227	133400	119831380	2890	2895	2895	2890	1183
355	20241227	133300	116407510	2895	2895	2895	2895	0
356	20241227	133200	116407510	2895	2895	2895	2895	0
357	20241227	133100	116407510	2895	2895	2895	2895	0
358	20241227	133000	116407510	2895	2895	2895	2895	0
359	20241227	132900	116407510	2895	2895	2895	2895	244
360	20241227	132800	115701130	2895	2895	2895	2895	0
361	20241227	132700	115701130	2895	2895	2895	2895	0
362	20241227	132600	115701130	2895	2895	2895	2895	116
363	20241227	132500	115365310	2895	2895	2895	2895	0
364	20241227	132400	115365310	2895	2895	2895	2895	0
365	20241227	132300	115365310	2895	2895	2895	2895	0
366	20241227	132200	115365310	2895	2895	2895	2895	0
367	20241227	132100	115365310	2895	2895	2895	2895	0
368	20241227	132000	115365310	2895	2895	2895	2895	0
369	20241227	131900	115365310	2895	2895	2895	2895	0
370	20241227	131800	115365310	2895	2895	2895	2895	0
371	20241227	131700	115365310	2895	2895	2895	2895	0
372	20241227	131600	115365310	2895	2895	2895	2895	0
373	20241227	131500	115365310	2895	2895	2895	2895	0
374	20241227	131400	115365310	2895	2895	2895	2895	0
375	20241227	131300	115365310	2895	2895	2895	2895	64
376	20241227	131200	115180030	2895	2895	2895	2895	0
377	20241227	131100	115180030	2895	2895	2895	2895	0
378	20241227	131000	115180030	2895	2895	2895	2895	0
379	20241227	130900	115180030	2895	2895	2895	2895	0
380	20241227	130800	115180030	2895	2895	2895	2895	0
381	20241227	130700	115180030	2895	2895	2895	2895	0
382	20241227	130600	115180030	2895	2895	2895	2895	0
383	20241227	130500	115180030	2895	2895	2895	2895	0
384	20241227	130400	115180030	2895	2895	2895	2895	0
385	20241227	130300	115180030	2895	2895	2895	2895	0
386	20241227	130200	115180030	2895	2895	2895	2895	0
387	20241227	130100	115180030	2895	2895	2895	2895	0
388	20241227	130000	115180030	2895	2895	2895	2895	0
389	20241227	125900	115180030	2895	2895	2895	2895	0
390	20241227	125800	115180030	2895	2895	2895	2895	0
391	20241227	125700	115180030	2895	2895	2895	2895	0
392	20241227	125600	115180030	2895	2895	2895	2895	252
393	20241227	125500	114450490	2900	2900	2900	2900	0
394	20241227	125400	114450490	2900	2900	2900	2900	0
395	20241227	125300	114450490	2900	2900	2900	2900	5
396	20241227	125200	114435990	2900	2900	2900	2900	20
397	20241227	125100	114377990	2900	2900	2900	2900	0
398	20241227	125000	114377990	2900	2900	2900	2900	0
399	20241227	124900	114377990	2900	2900	2900	2900	0
400	20241227	124800	114377990	2900	2900	2900	2900	0
401	20241227	124700	114377990	2900	2900	2900	2900	0
402	20241227	124600	114377990	2900	2900	2900	2900	0
403	20241227	124500	114377990	2900	2900	2900	2900	0
404	20241227	124400	114377990	2900	2900	2900	2900	0
405	20241227	124300	114377990	2900	2900	2900	2900	138
406	20241227	124200	113977790	2900	2900	2900	2900	0
407	20241227	124100	113977790	2900	2900	2900	2900	0
408	20241227	124000	113977790	2900	2900	2900	2900	0
409	20241227	123900	113977790	2900	2900	2900	2900	1
410	20241227	123800	113974890	2900	2900	2900	2900	0
411	20241227	123700	113974890	2900	2900	2900	2900	445
412	20241227	123600	112684390	2900	2900	2900	2900	50
413	20241227	123500	112539390	2900	2900	2900	2900	4
414	20241227	123400	112527790	2900	2900	2900	2900	1
415	20241227	123300	112524890	2890	2890	2890	2890	0
416	20241227	123200	112524890	2890	2890	2890	2890	0
417	20241227	123100	112524890	2890	2890	2890	2890	0
418	20241227	123000	112524890	2890	2890	2890	2890	615
419	20241227	122900	110747540	2890	2895	2895	2890	630
420	20241227	122800	108925335	2895	2895	2895	2895	0
421	20241227	122700	108925335	2895	2895	2895	2895	0
422	20241227	122600	108925335	2895	2895	2895	2895	0
423	20241227	122500	108925335	2895	2895	2895	2895	1
424	20241227	122400	108922440	2895	2895	2895	2895	0
425	20241227	122300	108922440	2895	2895	2895	2895	0
426	20241227	122200	108922440	2895	2895	2895	2895	150
427	20241227	122100	108488190	2890	2890	2890	2890	0
428	20241227	122000	108488190	2890	2890	2890	2890	18
429	20241227	121900	108436170	2890	2890	2890	2890	0
430	20241227	121800	108436170	2890	2890	2890	2890	0
431	20241227	121700	108436170	2890	2890	2890	2890	0
432	20241227	121600	108436170	2890	2890	2890	2890	124
433	20241227	121500	108077810	2905	2895	2905	2895	117
434	20241227	121400	107738745	2905	2905	2905	2905	0
435	20241227	121300	107738745	2905	2895	2905	2895	22
436	20241227	121200	107674985	2895	2895	2895	2895	0
437	20241227	121100	107674985	2895	2895	2895	2895	0
438	20241227	121000	107674985	2895	2895	2895	2895	0
439	20241227	120900	107674985	2895	2895	2895	2895	0
440	20241227	120800	107674985	2895	2895	2895	2895	20
441	20241227	120700	107617085	2895	2895	2895	2895	0
442	20241227	120600	107617085	2895	2895	2895	2895	0
443	20241227	120500	107617085	2895	2895	2895	2895	0
444	20241227	120400	107617085	2895	2895	2895	2895	0
445	20241227	120300	107617085	2895	2895	2895	2895	457
446	20241227	120200	106294070	2905	2905	2905	2905	0
447	20241227	120100	106294070	2905	2905	2905	2905	0
448	20241227	120000	106294070	2905	2905	2905	2905	0
449	20241227	115900	106294070	2905	2905	2905	2905	0
450	20241227	115800	106294070	2905	2905	2905	2905	0
451	20241227	115700	106294070	2905	2905	2905	2905	0
452	20241227	115600	106294070	2905	2905	2905	2905	0
453	20241227	115500	106294070	2905	2905	2905	2905	0
454	20241227	115400	106294070	2905	2905	2905	2905	0
455	20241227	115300	106294070	2905	2905	2905	2905	0
456	20241227	115200	106294070	2905	2905	2905	2905	0
457	20241227	115100	106294070	2905	2905	2905	2905	0
458	20241227	115000	106294070	2905	2905	2905	2905	0
459	20241227	114900	106294070	2905	2905	2905	2905	0
460	20241227	114800	106294070	2905	2905	2905	2905	0
461	20241227	114700	106294070	2905	2905	2905	2905	0
462	20241227	114600	106294070	2905	2905	2905	2905	0
463	20241227	114500	106294070	2905	2905	2905	2905	20
464	20241227	114400	106235970	2905	2905	2905	2905	0
465	20241227	114300	106235970	2905	2905	2905	2905	0
466	20241227	114200	106235970	2905	2905	2905	2905	0
467	20241227	114100	106235970	2905	2900	2905	2900	10092
468	20241227	114000	76922295	2900	2900	2900	2900	0
469	20241227	113900	76922295	2900	2900	2900	2900	0
470	20241227	113800	76922295	2900	2900	2900	2900	0
471	20241227	113700	76922295	2900	2900	2900	2900	1
472	20241227	113600	76919395	2905	2905	2905	2895	5814
473	20241227	113500	60055245	2905	2905	2905	2905	0
474	20241227	113400	60055245	2905	2905	2905	2905	6
475	20241227	113300	60037815	2905	2905	2905	2905	0
476	20241227	113200	60037815	2905	2905	2905	2905	0
477	20241227	113100	60037815	2905	2905	2905	2905	0
478	20241227	113000	60037815	2905	2905	2905	2905	0
479	20241227	112900	60037815	2905	2905	2905	2905	0
480	20241227	112800	60037815	2905	2905	2905	2905	0
481	20241227	112700	60037815	2905	2905	2905	2905	0
482	20241227	112600	60037815	2905	2905	2905	2905	0
483	20241227	112500	60037815	2905	2905	2905	2905	0
484	20241227	112400	60037815	2905	2905	2905	2905	0
485	20241227	112300	60037815	2905	2905	2905	2905	0
486	20241227	112200	60037815	2905	2905	2905	2905	105
487	20241227	112100	59732790	2905	2905	2905	2905	0
488	20241227	112000	59732790	2905	2905	2905	2905	0
489	20241227	111900	59732790	2905	2905	2905	2905	1
490	20241227	111800	59729885	2910	2910	2910	2910	90
491	20241227	111700	59467985	2910	2910	2910	2910	0
492	20241227	111600	59467985	2910	2910	2910	2910	0
493	20241227	111500	59467985	2910	2910	2910	2910	0
494	20241227	111400	59467985	2910	2910	2910	2910	0
495	20241227	111300	59467985	2910	2910	2910	2910	0
496	20241227	111200	59467985	2910	2910	2910	2910	0
497	20241227	111100	59467985	2910	2910	2910	2910	0
498	20241227	111000	59467985	2910	2910	2910	2910	0
499	20241227	110900	59467985	2910	2910	2910	2910	0
500	20241227	110800	59467985	2910	2910	2910	2910	0
501	20241227	110700	59467985	2910	2910	2910	2910	0
502	20241227	110600	59467985	2910	2915	2915	2910	374
503	20241227	110500	58377925	2905	2905	2905	2905	0
504	20241227	110400	58377925	2905	2910	2910	2905	2425
505	20241227	110300	51328685	2920	2920	2920	2920	0
506	20241227	110200	51328685	2920	2920	2920	2920	0
507	20241227	110100	51328685	2920	2920	2920	2920	0
508	20241227	110000	51328685	2920	2920	2920	2920	0
509	20241227	105900	51328685	2920	2920	2920	2920	0
510	20241227	105800	51328685	2920	2920	2920	2920	0
511	20241227	105700	51328685	2920	2920	2920	2920	0
512	20241227	105600	51328685	2920	2920	2920	2920	200
513	20241227	105500	50744685	2920	2920	2920	2920	0
514	20241227	105400	50744685	2920	2920	2920	2920	0
515	20241227	105300	50744685	2920	2920	2920	2920	0
516	20241227	105200	50744685	2920	2920	2920	2920	100
517	20241227	105100	50452685	2910	2910	2910	2910	0
518	20241227	105000	50452685	2910	2910	2910	2910	0
519	20241227	104900	50452685	2910	2910	2910	2910	0
520	20241227	104800	50452685	2910	2910	2910	2910	0
521	20241227	104700	50452685	2910	2910	2910	2910	49
522	20241227	104600	50310095	2905	2905	2905	2905	0
523	20241227	104500	50310095	2905	2905	2905	2905	0
524	20241227	104400	50310095	2905	2905	2905	2905	0
525	20241227	104300	50310095	2905	2905	2905	2905	0
526	20241227	104200	50310095	2905	2915	2915	2905	3001
527	20241227	104100	41579380	2920	2920	2920	2920	0
528	20241227	104000	41579380	2920	2920	2920	2920	0
529	20241227	103900	41579380	2920	2920	2920	2920	0
530	20241227	103800	41579380	2920	2920	2920	2920	1
531	20241227	103700	41576460	2920	2920	2920	2920	0
532	20241227	103600	41576460	2920	2920	2920	2920	1
533	20241227	103500	41573540	2920	2920	2920	2920	0
534	20241227	103400	41573540	2920	2920	2920	2920	0
535	20241227	103300	41573540	2920	2920	2920	2920	0
536	20241227	103200	41573540	2920	2920	2920	2920	0
537	20241227	103100	41573540	2920	2920	2920	2920	331
538	20241227	103000	40607020	2915	2915	2915	2915	1
539	20241227	102900	40604105	2915	2915	2915	2915	0
540	20241227	102800	40604105	2915	2915	2915	2915	0
541	20241227	102700	40604105	2915	2915	2915	2915	0
542	20241227	102600	40604105	2915	2915	2915	2915	51
543	20241227	102500	40455440	2915	2915	2915	2915	2892
544	20241227	102400	32025260	2915	2915	2915	2915	0
545	20241227	102300	32025260	2915	2915	2915	2915	130
546	20241227	102200	31646310	2920	2920	2920	2920	3
547	20241227	102100	31637550	2925	2925	2925	2925	0
548	20241227	102000	31637550	2925	2925	2925	2925	58
549	20241227	101900	31467900	2920	2920	2920	2920	3
550	20241227	101800	31459140	2920	2920	2920	2920	1
551	20241227	101700	31456220	2920	2920	2920	2920	0
552	20241227	101600	31456220	2920	2920	2920	2920	0
553	20241227	101500	31456220	2920	2920	2920	2920	54
554	20241227	101400	31298540	2925	2925	2925	2925	0
555	20241227	101300	31298540	2925	2925	2925	2925	0
556	20241227	101200	31298540	2925	2925	2925	2925	1
557	20241227	101100	31295615	2925	2925	2925	2925	0
558	20241227	101000	31295615	2925	2925	2925	2925	0
559	20241227	100900	31295615	2925	2925	2925	2925	0
560	20241227	100800	31295615	2925	2920	2925	2920	1138
561	20241227	100700	27972650	2920	2920	2920	2920	505
562	20241227	100600	26498050	2920	2920	2920	2920	355
563	20241227	100500	25461450	2920	2920	2920	2920	2
564	20241227	100400	25455610	2920	2920	2920	2920	1
565	20241227	100300	25452690	2910	2910	2910	2910	166
566	20241227	100200	24969630	2910	2910	2910	2910	0
567	20241227	100100	24969630	2910	2910	2910	2910	0
568	20241227	100000	24969630	2910	2910	2910	2910	0
569	20241227	095900	24969630	2910	2910	2910	2910	0
570	20241227	095800	24969630	2910	2910	2910	2910	0
571	20241227	095700	24969630	2910	2910	2910	2910	6
572	20241227	095600	24952170	2910	2910	2910	2910	0
573	20241227	095500	24952170	2910	2915	2915	2910	1497
574	20241227	095400	20590935	2920	2920	2920	2920	1500
575	20241227	095300	16210935	2920	2915	2920	2915	54
576	20241227	095200	16053265	2915	2915	2915	2915	35
577	20241227	095100	15951240	2920	2920	2920	2920	20
578	20241227	095000	15892840	2925	2925	2925	2925	0
579	20241227	094900	15892840	2925	2925	2925	2925	0
580	20241227	094800	15892840	2925	2925	2925	2925	0
581	20241227	094700	15892840	2925	2925	2925	2925	0
582	20241227	094600	15892840	2925	2925	2925	2925	0
583	20241227	094500	15892840	2925	2920	2930	2920	214
584	20241227	094400	15267925	2925	2925	2925	2925	15
585	20241227	094300	15224050	2925	2925	2925	2925	0
586	20241227	094200	15224050	2925	2930	2930	2925	293
587	20241227	094100	14366825	2935	2935	2935	2935	0
588	20241227	094000	14366825	2935	2935	2935	2935	0
589	20241227	093900	14366825	2935	2935	2935	2930	103
590	20241227	093800	14065025	2930	2930	2930	2930	0
591	20241227	093700	14065025	2930	2930	2930	2930	30
592	20241227	093600	13977125	2935	2935	2935	2935	200
593	20241227	093500	13390125	2935	2935	2935	2935	0
594	20241227	093400	13390125	2935	2935	2935	2935	31
595	20241227	093300	13299140	2940	2940	2940	2940	0
596	20241227	093200	13299140	2940	2940	2940	2940	0
597	20241227	093100	13299140	2940	2940	2940	2940	10
598	20241227	093000	13269740	2930	2930	2930	2930	678
599	20241227	092900	11283200	2930	2930	2930	2930	60
600	20241227	092800	11107400	2920	2920	2920	2920	0
601	20241227	092700	11107400	2920	2920	2920	2920	0
602	20241227	092600	11107400	2920	2920	2920	2920	0
603	20241227	092500	11107400	2920	2920	2920	2920	0
604	20241227	092400	11107400	2920	2920	2920	2920	319
605	20241227	092300	10175920	2925	2925	2925	2925	15
606	20241227	092200	10132045	2930	2930	2930	2930	0
607	20241227	092100	10132045	2930	2930	2930	2930	48
608	20241227	092000	9991405	2920	2920	2920	2920	0
609	20241227	091900	9991405	2920	2920	2920	2920	0
610	20241227	091800	9991405	2920	2930	2930	2920	292
611	20241227	091700	9137640	2930	2940	2940	2930	204
612	20241227	091600	8539520	2940	2945	2945	2935	344
613	20241227	091500	7529345	2935	2935	2935	2935	15
614	20241227	091400	7485320	2935	2935	2935	2935	0
615	20241227	091300	7485320	2935	2940	2940	2935	882
616	20241227	091200	4892800	2945	2955	2955	2940	132
617	20241227	091100	4503865	2955	2955	2955	2955	51
618	20241227	091000	4353160	2950	2945	2950	2940	143
619	20241227	090900	3932490	2940	2940	2940	2940	0
620	20241227	090800	3932490	2940	2940	2940	2940	0
621	20241227	090700	3932490	2940	2945	2945	2940	242
622	20241227	090600	3220800	2940	2940	2940	2940	0
623	20241227	090500	3220800	2940	2940	2940	2940	0
624	20241227	090400	3220800	2940	2940	2940	2940	98
625	20241227	090300	2932680	2955	2955	2955	2955	0
626	20241227	090200	2932680	2955	2955	2955	2955	54
627	20241227	090100	2773110	2955	2955	2955	2955	0
628	20241227	090000	2773110	2955	2970	2970	2955	936