KissMeData/243840/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	205300	392562250	5080	5080	5080	5080	617
3	20241227	205200	392562250	5080	5080	5080	5080	0
4	20241227	205100	392562250	5080	5080	5080	5080	0
5	20241227	205000	392562250	5080	5080	5080	5080	0
6	20241227	204900	392562250	5080	5080	5080	5080	0
7	20241227	204800	392562250	5080	5080	5080	5080	0
8	20241227	204700	392562250	5080	5080	5080	5080	0
9	20241227	204600	392562250	5080	5080	5080	5080	0
10	20241227	204500	392562250	5080	5080	5080	5080	0
11	20241227	204400	392562250	5080	5080	5080	5080	0
12	20241227	204300	392562250	5080	5080	5080	5080	0
13	20241227	204200	392562250	5080	5080	5080	5080	0
14	20241227	204100	392562250	5080	5080	5080	5080	0
15	20241227	204000	392562250	5080	5080	5080	5080	0
16	20241227	203900	392562250	5080	5080	5080	5080	0
17	20241227	203800	392562250	5080	5080	5080	5080	0
18	20241227	203700	392562250	5080	5080	5080	5080	0
19	20241227	203600	392562250	5080	5080	5080	5080	0
20	20241227	203500	392562250	5080	5080	5080	5080	0
21	20241227	203400	392562250	5080	5080	5080	5080	0
22	20241227	203300	392562250	5080	5080	5080	5080	0
23	20241227	203200	392562250	5080	5080	5080	5080	0
24	20241227	203100	392562250	5080	5080	5080	5080	0
25	20241227	203000	392562250	5080	5080	5080	5080	0
26	20241227	202900	392562250	5080	5080	5080	5080	0
27	20241227	202800	392562250	5080	5080	5080	5080	0
28	20241227	202700	392562250	5080	5080	5080	5080	0
29	20241227	202600	392562250	5080	5080	5080	5080	0
30	20241227	202500	392562250	5080	5080	5080	5080	0
31	20241227	202400	392562250	5080	5080	5080	5080	0
32	20241227	202300	392562250	5080	5080	5080	5080	617
33	20241227	202200	392562250	5080	5080	5080	5080	0
34	20241227	202100	392562250	5080	5080	5080	5080	0
35	20241227	202000	392562250	5080	5080	5080	5080	0
36	20241227	201900	392562250	5080	5080	5080	5080	0
37	20241227	201800	392562250	5080	5080	5080	5080	0
38	20241227	201700	392562250	5080	5080	5080	5080	0
39	20241227	201600	392562250	5080	5080	5080	5080	0
40	20241227	201500	392562250	5080	5080	5080	5080	0
41	20241227	201400	392562250	5080	5080	5080	5080	0
42	20241227	201300	392562250	5080	5080	5080	5080	0
43	20241227	201200	392562250	5080	5080	5080	5080	0
44	20241227	201100	392562250	5080	5080	5080	5080	0
45	20241227	201000	392562250	5080	5080	5080	5080	0
46	20241227	200900	392562250	5080	5080	5080	5080	0
47	20241227	200800	392562250	5080	5080	5080	5080	0
48	20241227	200700	392562250	5080	5080	5080	5080	0
49	20241227	200600	392562250	5080	5080	5080	5080	0
50	20241227	200500	392562250	5080	5080	5080	5080	0
51	20241227	200400	392562250	5080	5080	5080	5080	0
52	20241227	200300	392562250	5080	5080	5080	5080	0
53	20241227	200200	392562250	5080	5080	5080	5080	0
54	20241227	200100	392562250	5080	5080	5080	5080	0
55	20241227	200000	392562250	5080	5080	5080	5080	0
56	20241227	195900	392562250	5080	5080	5080	5080	0
57	20241227	195800	392562250	5080	5080	5080	5080	0
58	20241227	195700	392562250	5080	5080	5080	5080	0
59	20241227	195600	392562250	5080	5080	5080	5080	0
60	20241227	195500	392562250	5080	5080	5080	5080	0
61	20241227	195400	392562250	5080	5080	5080	5080	0
62	20241227	195300	392562250	5080	5080	5080	5080	617
63	20241227	195200	392562250	5080	5080	5080	5080	0
64	20241227	195100	392562250	5080	5080	5080	5080	0
65	20241227	195000	392562250	5080	5080	5080	5080	0
66	20241227	194900	392562250	5080	5080	5080	5080	0
67	20241227	194800	392562250	5080	5080	5080	5080	0
68	20241227	194700	392562250	5080	5080	5080	5080	0
69	20241227	194600	392562250	5080	5080	5080	5080	0
70	20241227	194500	392562250	5080	5080	5080	5080	0
71	20241227	194400	392562250	5080	5080	5080	5080	0
72	20241227	194300	392562250	5080	5080	5080	5080	0
73	20241227	194200	392562250	5080	5080	5080	5080	0
74	20241227	194100	392562250	5080	5080	5080	5080	0
75	20241227	194000	392562250	5080	5080	5080	5080	0
76	20241227	193900	392562250	5080	5080	5080	5080	0
77	20241227	193800	392562250	5080	5080	5080	5080	0
78	20241227	193700	392562250	5080	5080	5080	5080	0
79	20241227	193600	392562250	5080	5080	5080	5080	0
80	20241227	193500	392562250	5080	5080	5080	5080	0
81	20241227	193400	392562250	5080	5080	5080	5080	0
82	20241227	193300	392562250	5080	5080	5080	5080	0
83	20241227	193200	392562250	5080	5080	5080	5080	0
84	20241227	193100	392562250	5080	5080	5080	5080	0
85	20241227	193000	392562250	5080	5080	5080	5080	0
86	20241227	192900	392562250	5080	5080	5080	5080	0
87	20241227	192800	392562250	5080	5080	5080	5080	0
88	20241227	192700	392562250	5080	5080	5080	5080	0
89	20241227	192600	392562250	5080	5080	5080	5080	0
90	20241227	192500	392562250	5080	5080	5080	5080	0
91	20241227	192400	392562250	5080	5080	5080	5080	0
92	20241227	192300	392562250	5080	5080	5080	5080	617
93	20241227	192200	392562250	5080	5080	5080	5080	0
94	20241227	192100	392562250	5080	5080	5080	5080	0
95	20241227	192000	392562250	5080	5080	5080	5080	0
96	20241227	191900	392562250	5080	5080	5080	5080	0
97	20241227	191800	392562250	5080	5080	5080	5080	0
98	20241227	191700	392562250	5080	5080	5080	5080	0
99	20241227	191600	392562250	5080	5080	5080	5080	0
100	20241227	191500	392562250	5080	5080	5080	5080	0
101	20241227	191400	392562250	5080	5080	5080	5080	0
102	20241227	191300	392562250	5080	5080	5080	5080	0
103	20241227	191200	392562250	5080	5080	5080	5080	0
104	20241227	191100	392562250	5080	5080	5080	5080	0
105	20241227	191000	392562250	5080	5080	5080	5080	0
106	20241227	190900	392562250	5080	5080	5080	5080	0
107	20241227	190800	392562250	5080	5080	5080	5080	0
108	20241227	190700	392562250	5080	5080	5080	5080	0
109	20241227	190600	392562250	5080	5080	5080	5080	0
110	20241227	190500	392562250	5080	5080	5080	5080	0
111	20241227	190400	392562250	5080	5080	5080	5080	0
112	20241227	190300	392562250	5080	5080	5080	5080	0
113	20241227	190200	392562250	5080	5080	5080	5080	0
114	20241227	190100	392562250	5080	5080	5080	5080	0
115	20241227	190000	392562250	5080	5080	5080	5080	0
116	20241227	185900	392562250	5080	5080	5080	5080	0
117	20241227	185800	392562250	5080	5080	5080	5080	0
118	20241227	185700	392562250	5080	5080	5080	5080	0
119	20241227	185600	392562250	5080	5080	5080	5080	0
120	20241227	185500	392562250	5080	5080	5080	5080	0
121	20241227	185400	392562250	5080	5080	5080	5080	0
122	20241227	185300	392562250	5080	5080	5080	5080	617
123	20241227	185200	392562250	5080	5080	5080	5080	0
124	20241227	185100	392562250	5080	5080	5080	5080	0
125	20241227	185000	392562250	5080	5080	5080	5080	0
126	20241227	184900	392562250	5080	5080	5080	5080	0
127	20241227	184800	392562250	5080	5080	5080	5080	0
128	20241227	184700	392562250	5080	5080	5080	5080	0
129	20241227	184600	392562250	5080	5080	5080	5080	0
130	20241227	184500	392562250	5080	5080	5080	5080	0
131	20241227	184400	392562250	5080	5080	5080	5080	0
132	20241227	184300	392562250	5080	5080	5080	5080	0
133	20241227	184200	392562250	5080	5080	5080	5080	0
134	20241227	184100	392562250	5080	5080	5080	5080	0
135	20241227	184000	392562250	5080	5080	5080	5080	0
136	20241227	183900	392562250	5080	5080	5080	5080	0
137	20241227	183800	392562250	5080	5080	5080	5080	0
138	20241227	183700	392562250	5080	5080	5080	5080	0
139	20241227	183600	392562250	5080	5080	5080	5080	0
140	20241227	183500	392562250	5080	5080	5080	5080	0
141	20241227	183400	392562250	5080	5080	5080	5080	0
142	20241227	183300	392562250	5080	5080	5080	5080	0
143	20241227	183200	392562250	5080	5080	5080	5080	0
144	20241227	183100	392562250	5080	5080	5080	5080	0
145	20241227	183000	392562250	5080	5080	5080	5080	0
146	20241227	182900	392562250	5080	5080	5080	5080	0
147	20241227	182800	392562250	5080	5080	5080	5080	0
148	20241227	182700	392562250	5080	5080	5080	5080	0
149	20241227	182600	392562250	5080	5080	5080	5080	0
150	20241227	182500	392562250	5080	5080	5080	5080	0
151	20241227	182400	392562250	5080	5080	5080	5080	0
152	20241227	182300	392562250	5080	5080	5080	5080	617
153	20241227	182200	392562250	5080	5080	5080	5080	0
154	20241227	182100	392562250	5080	5080	5080	5080	0
155	20241227	182000	392562250	5080	5080	5080	5080	0
156	20241227	181900	392562250	5080	5080	5080	5080	0
157	20241227	181800	392562250	5080	5080	5080	5080	0
158	20241227	181700	392562250	5080	5080	5080	5080	0
159	20241227	181600	392562250	5080	5080	5080	5080	0
160	20241227	181500	392562250	5080	5080	5080	5080	0
161	20241227	181400	392562250	5080	5080	5080	5080	0
162	20241227	181300	392562250	5080	5080	5080	5080	0
163	20241227	181200	392562250	5080	5080	5080	5080	0
164	20241227	181100	392562250	5080	5080	5080	5080	0
165	20241227	181000	392562250	5080	5080	5080	5080	0
166	20241227	180900	392562250	5080	5080	5080	5080	0
167	20241227	180800	392562250	5080	5080	5080	5080	0
168	20241227	180700	392562250	5080	5080	5080	5080	0
169	20241227	180600	392562250	5080	5080	5080	5080	0
170	20241227	180500	392562250	5080	5080	5080	5080	0
171	20241227	180400	392562250	5080	5080	5080	5080	0
172	20241227	180300	392562250	5080	5080	5080	5080	0
173	20241227	180200	392562250	5080	5080	5080	5080	0
174	20241227	180100	392562250	5080	5080	5080	5080	0
175	20241227	180000	392562250	5080	5080	5080	5080	0
176	20241227	175900	392562250	5080	5080	5080	5080	0
177	20241227	175800	392562250	5080	5080	5080	5080	0
178	20241227	175700	392562250	5080	5080	5080	5080	0
179	20241227	175600	392562250	5080	5080	5080	5080	0
180	20241227	175500	392562250	5080	5080	5080	5080	0
181	20241227	175400	392562250	5080	5080	5080	5080	0
182	20241227	175300	392562250	5080	5080	5080	5080	617
183	20241227	175200	392562250	5080	5080	5080	5080	0
184	20241227	175100	392562250	5080	5080	5080	5080	0
185	20241227	175000	392562250	5080	5080	5080	5080	0
186	20241227	174900	392562250	5080	5080	5080	5080	0
187	20241227	174800	392562250	5080	5080	5080	5080	0
188	20241227	174700	392562250	5080	5080	5080	5080	0
189	20241227	174600	392562250	5080	5080	5080	5080	0
190	20241227	174500	392562250	5080	5080	5080	5080	0
191	20241227	174400	392562250	5080	5080	5080	5080	0
192	20241227	174300	392562250	5080	5080	5080	5080	0
193	20241227	174200	392562250	5080	5080	5080	5080	0
194	20241227	174100	392562250	5080	5080	5080	5080	0
195	20241227	174000	392562250	5080	5080	5080	5080	0
196	20241227	173900	392562250	5080	5080	5080	5080	0
197	20241227	173800	392562250	5080	5080	5080	5080	0
198	20241227	173700	392562250	5080	5080	5080	5080	0
199	20241227	173600	392562250	5080	5080	5080	5080	0
200	20241227	173500	392562250	5080	5080	5080	5080	0
201	20241227	173400	392562250	5080	5080	5080	5080	0
202	20241227	173300	392562250	5080	5080	5080	5080	0
203	20241227	173200	392562250	5080	5080	5080	5080	0
204	20241227	173100	392562250	5080	5080	5080	5080	0
205	20241227	173000	392562250	5080	5080	5080	5080	0
206	20241227	172900	392562250	5080	5080	5080	5080	0
207	20241227	172800	392562250	5080	5080	5080	5080	0
208	20241227	172700	392562250	5080	5080	5080	5080	0
209	20241227	172600	392562250	5080	5080	5080	5080	0
210	20241227	172500	392562250	5080	5080	5080	5080	0
211	20241227	172400	392562250	5080	5080	5080	5080	0
212	20241227	172300	392562250	5080	5080	5080	5080	617
213	20241227	172200	392562250	5080	5080	5080	5080	0
214	20241227	172100	392562250	5080	5080	5080	5080	0
215	20241227	172000	392562250	5080	5080	5080	5080	0
216	20241227	171900	392562250	5080	5080	5080	5080	0
217	20241227	171800	392562250	5080	5080	5080	5080	0
218	20241227	171700	392562250	5080	5080	5080	5080	0
219	20241227	171600	392562250	5080	5080	5080	5080	0
220	20241227	171500	392562250	5080	5080	5080	5080	0
221	20241227	171400	392562250	5080	5080	5080	5080	0
222	20241227	171300	392562250	5080	5080	5080	5080	0
223	20241227	171200	392562250	5080	5080	5080	5080	0
224	20241227	171100	392562250	5080	5080	5080	5080	0
225	20241227	171000	392562250	5080	5080	5080	5080	0
226	20241227	170900	392562250	5080	5080	5080	5080	0
227	20241227	170800	392562250	5080	5080	5080	5080	0
228	20241227	170700	392562250	5080	5080	5080	5080	0
229	20241227	170600	392562250	5080	5080	5080	5080	0
230	20241227	170500	392562250	5080	5080	5080	5080	0
231	20241227	170400	392562250	5080	5080	5080	5080	0
232	20241227	170300	392562250	5080	5080	5080	5080	0
233	20241227	170200	392562250	5080	5080	5080	5080	0
234	20241227	170100	392562250	5080	5080	5080	5080	0
235	20241227	170000	392562250	5080	5080	5080	5080	0
236	20241227	165900	392562250	5080	5080	5080	5080	0
237	20241227	165800	392562250	5080	5080	5080	5080	0
238	20241227	165700	392562250	5080	5080	5080	5080	0
239	20241227	165600	392562250	5080	5080	5080	5080	0
240	20241227	165500	392562250	5080	5080	5080	5080	0
241	20241227	165400	392562250	5080	5080	5080	5080	0
242	20241227	165300	392562250	5080	5080	5080	5080	617
243	20241227	165200	392562250	5080	5080	5080	5080	0
244	20241227	165100	392562250	5080	5080	5080	5080	0
245	20241227	165000	392562250	5080	5080	5080	5080	0
246	20241227	164900	392562250	5080	5080	5080	5080	0
247	20241227	164800	392562250	5080	5080	5080	5080	0
248	20241227	164700	392562250	5080	5080	5080	5080	0
249	20241227	164600	392562250	5080	5080	5080	5080	0
250	20241227	164500	392562250	5080	5080	5080	5080	0
251	20241227	164400	392562250	5080	5080	5080	5080	0
252	20241227	164300	392562250	5080	5080	5080	5080	0
253	20241227	164200	392562250	5080	5080	5080	5080	0
254	20241227	164100	392562250	5080	5080	5080	5080	0
255	20241227	164000	392562250	5080	5080	5080	5080	0
256	20241227	163900	392562250	5080	5080	5080	5080	0
257	20241227	163800	392562250	5080	5080	5080	5080	0
258	20241227	163700	392562250	5080	5080	5080	5080	0
259	20241227	163600	392562250	5080	5080	5080	5080	0
260	20241227	163500	392562250	5080	5080	5080	5080	0
261	20241227	163400	392562250	5080	5080	5080	5080	0
262	20241227	163300	392562250	5080	5080	5080	5080	0
263	20241227	163200	392562250	5080	5080	5080	5080	0
264	20241227	163100	392562250	5080	5080	5080	5080	0
265	20241227	163000	392562250	5080	5080	5080	5080	0
266	20241227	162900	392562250	5080	5080	5080	5080	0
267	20241227	162800	392562250	5080	5080	5080	5080	0
268	20241227	162700	392562250	5080	5080	5080	5080	0
269	20241227	162600	392562250	5080	5080	5080	5080	0
270	20241227	162500	392562250	5080	5080	5080	5080	0
271	20241227	162400	392562250	5080	5080	5080	5080	0
272	20241227	162300	392562250	5080	5080	5080	5080	617
273	20241227	162200	392562250	5080	5080	5080	5080	0
274	20241227	162100	392562250	5080	5080	5080	5080	0
275	20241227	162000	392562250	5080	5080	5080	5080	0
276	20241227	161900	392562250	5080	5080	5080	5080	0
277	20241227	161800	392562250	5080	5080	5080	5080	0
278	20241227	161700	392562250	5080	5080	5080	5080	0
279	20241227	161600	392562250	5080	5080	5080	5080	0
280	20241227	161500	392562250	5080	5080	5080	5080	0
281	20241227	161400	392562250	5080	5080	5080	5080	0
282	20241227	161300	392562250	5080	5080	5080	5080	0
283	20241227	161200	392562250	5080	5080	5080	5080	0
284	20241227	161100	392562250	5080	5080	5080	5080	0
285	20241227	161000	392562250	5080	5080	5080	5080	0
286	20241227	160900	392562250	5080	5080	5080	5080	0
287	20241227	160800	392562250	5080	5080	5080	5080	0
288	20241227	160700	392562250	5080	5080	5080	5080	0
289	20241227	160600	392562250	5080	5080	5080	5080	0
290	20241227	160500	392562250	5080	5080	5080	5080	0
291	20241227	160400	392562250	5080	5080	5080	5080	0
292	20241227	160300	392562250	5080	5080	5080	5080	0
293	20241227	160200	392562250	5080	5080	5080	5080	0
294	20241227	160100	392562250	5080	5080	5080	5080	0
295	20241227	160000	392562250	5080	5080	5080	5080	0
296	20241227	155900	392562250	5080	5080	5080	5080	0
297	20241227	155800	392562250	5080	5080	5080	5080	0
298	20241227	155700	392562250	5080	5080	5080	5080	0
299	20241227	155600	392562250	5080	5080	5080	5080	0
300	20241227	155500	392562250	5080	5080	5080	5080	0
301	20241227	155400	392562250	5080	5080	5080	5080	0
302	20241227	155300	392562250	5080	5080	5080	5080	617
303	20241227	155200	392562250	5080	5080	5080	5080	0
304	20241227	155100	392562250	5080	5080	5080	5080	0
305	20241227	155000	392562250	5080	5080	5080	5080	0
306	20241227	154900	392562250	5080	5080	5080	5080	0
307	20241227	154800	392562250	5080	5080	5080	5080	0
308	20241227	154700	392562250	5080	5080	5080	5080	0
309	20241227	154600	392562250	5080	5080	5080	5080	0
310	20241227	154500	392562250	5080	5080	5080	5080	0
311	20241227	154400	392562250	5080	5080	5080	5080	0
312	20241227	154300	392562250	5080	5080	5080	5080	0
313	20241227	154200	392562250	5080	5080	5080	5080	0
314	20241227	154100	392562250	5080	5080	5080	5080	0
315	20241227	154000	392562250	5080	5080	5080	5080	0
316	20241227	153900	392562250	5080	5080	5080	5080	0
317	20241227	153800	392562250	5080	5080	5080	5080	0
318	20241227	153700	392562250	5080	5080	5080	5080	0
319	20241227	153600	392562250	5080	5080	5080	5080	0
320	20241227	153500	392562250	5080	5080	5080	5080	0
321	20241227	153400	392562250	5080	5080	5080	5080	0
322	20241227	153300	392562250	5080	5080	5080	5080	0
323	20241227	153200	392562250	5080	5080	5080	5080	0
324	20241227	153100	392562250	5080	5080	5080	5080	0
325	20241227	153000	392562250	5080	5080	5080	5080	617
326	20241227	152900	389427890	5090	5090	5090	5090	0
327	20241227	152800	389427890	5090	5090	5090	5090	0
328	20241227	152700	389427890	5090	5090	5090	5090	0
329	20241227	152600	389427890	5090	5090	5090	5090	0
330	20241227	152500	389427890	5090	5090	5090	5090	0
331	20241227	152400	389427890	5090	5090	5090	5090	0
332	20241227	152300	389427890	5090	5090	5090	5090	0
333	20241227	152200	389427890	5090	5090	5090	5090	0
334	20241227	152100	389427890	5090	5090	5090	5090	0
335	20241227	152000	389427890	5090	5090	5090	5090	0
336	20241227	151900	389427890	5090	5090	5090	5060	106
337	20241227	151800	388890050	5090	5090	5090	5090	1
338	20241227	151700	388884960	5050	5050	5050	5050	5
339	20241227	151600	388859710	5040	5070	5080	5040	2041
340	20241227	151500	378552580	5070	5070	5070	5070	5
341	20241227	151400	378527230	5070	5080	5080	5070	20
342	20241227	151300	378425710	5080	5070	5080	5070	6
343	20241227	151200	378395270	5070	5070	5070	5070	14
344	20241227	151100	378324290	5070	5070	5070	5070	18
345	20241227	151000	378233030	5070	5070	5070	5070	7
346	20241227	150900	378197540	5070	5070	5070	5070	8
347	20241227	150800	378156980	5090	5070	5090	5070	5
348	20241227	150700	378131610	5070	5070	5070	5070	5
349	20241227	150600	378106260	5070	5070	5080	5070	13
350	20241227	150500	378040300	5060	5060	5060	5060	4
351	20241227	150400	378020060	5070	5070	5070	5070	8
352	20241227	150300	377979500	5070	5070	5070	5070	4
353	20241227	150200	377959220	5090	5070	5090	5070	6
354	20241227	150100	377928780	5070	5070	5070	5070	8
355	20241227	150000	377888220	5090	5070	5090	5070	6
356	20241227	145900	377857780	5070	5070	5070	5070	7
357	20241227	145800	377822290	5070	5070	5070	5070	41
358	20241227	145700	377614420	5070	5070	5080	5070	61
359	20241227	145600	377305140	5070	5070	5070	5070	8
360	20241227	145500	377264580	5070	5070	5070	5070	4
361	20241227	145400	377244300	5070	5070	5070	5070	4
362	20241227	145300	377224020	5070	5080	5080	5070	172
363	20241227	145200	376350970	5080	5080	5080	5070	59
364	20241227	145100	376051290	5070	5070	5070	5070	27
365	20241227	145000	375914400	5080	5080	5090	5080	1155
366	20241227	144900	370041900	5090	5080	5090	5080	307
367	20241227	144800	368479340	5090	5080	5090	5080	207
368	20241227	144700	367427770	5080	5080	5080	5080	430
369	20241227	144600	365243370	5070	5070	5070	5070	949
370	20241227	144500	360431940	5070	5070	5070	5070	1
371	20241227	144400	360426870	5030	5030	5030	5030	0
372	20241227	144300	360426870	5030	5050	5050	5030	2030
373	20241227	144200	350215410	5050	5080	5080	5040	515
374	20241227	144100	347612170	5080	5080	5080	5080	0
375	20241227	144000	347612170	5080	5080	5080	5080	5
376	20241227	143900	347586770	5080	5080	5080	5080	5
377	20241227	143800	347561370	5080	5080	5080	5080	16
378	20241227	143700	347480090	5080	5080	5080	5080	0
379	20241227	143600	347480090	5080	5080	5080	5080	10
380	20241227	143500	347429290	5080	5080	5080	5080	5
381	20241227	143400	347403890	5080	5080	5080	5080	2
382	20241227	143300	347393730	5080	5080	5080	5080	5
383	20241227	143200	347368330	5070	5070	5070	5070	0
384	20241227	143100	347368330	5070	5070	5070	5070	37
385	20241227	143000	347180740	5070	5070	5070	5070	0
386	20241227	142900	347180740	5070	5070	5070	5070	0
387	20241227	142800	347180740	5070	5080	5080	5070	82
388	20241227	142700	346764950	5080	5080	5080	5080	0
389	20241227	142600	346764950	5080	5080	5080	5080	0
390	20241227	142500	346764950	5080	5080	5080	5080	21
391	20241227	142400	346658270	5090	5090	5090	5090	0
392	20241227	142300	346658270	5090	5090	5090	5090	345
393	20241227	142200	344902220	5090	5090	5090	5090	221
394	20241227	142100	343777330	5090	5090	5090	5090	4
395	20241227	142000	343756970	5110	5100	5110	5100	498
396	20241227	141900	341212690	5100	5090	5100	5090	299
397	20241227	141800	339690200	5100	5100	5100	5100	0
398	20241227	141700	339690200	5100	5100	5100	5100	0
399	20241227	141600	339690200	5100	5100	5100	5100	800
400	20241227	141500	335610200	5100	5090	5100	5090	7
401	20241227	141400	335574530	5090	5090	5090	5090	10
402	20241227	141300	335523630	5090	5080	5090	5080	1271
403	20241227	141200	329059710	5070	5070	5070	5070	75
404	20241227	141100	328679460	5080	5080	5080	5080	50
405	20241227	141000	328425460	5080	5080	5080	5080	5
406	20241227	140900	328400060	5080	5080	5080	5080	0
407	20241227	140800	328400060	5080	5080	5080	5080	0
408	20241227	140700	328400060	5080	5060	5080	5060	1032
409	20241227	140600	323167580	5060	5050	5060	5040	1210
410	20241227	140500	317052130	5040	5040	5040	5040	20
411	20241227	140400	316951330	5040	5040	5040	5040	5
412	20241227	140300	316926130	5020	5020	5020	5020	0
413	20241227	140200	316926130	5020	5020	5020	5020	90
414	20241227	140100	316474330	5020	5020	5020	5020	10
415	20241227	140000	316424130	5020	5020	5020	5020	1
416	20241227	135900	316419110	5020	5020	5020	5020	0
417	20241227	135800	316419110	5020	5030	5030	5020	25
418	20241227	135700	316293570	5030	5030	5030	5030	2
419	20241227	135600	316283510	5030	5030	5030	5030	0
420	20241227	135500	316283510	5030	5040	5040	5030	19
421	20241227	135400	316187840	5020	5020	5020	5020	0
422	20241227	135300	316187840	5020	5020	5020	5020	85
423	20241227	135200	315761140	5020	5020	5020	5020	21
424	20241227	135100	315655720	5000	5000	5000	5000	345
425	20241227	135000	313930720	5000	5000	5000	5000	0
426	20241227	134900	313930720	5000	5000	5000	4995	2111
427	20241227	134800	303375735	5010	5010	5010	5010	78
428	20241227	134700	302984955	5020	5020	5020	5020	15
429	20241227	134600	302909655	5020	5030	5030	5020	494
430	20241227	134500	300429715	5030	5030	5030	5030	2
431	20241227	134400	300419655	5040	5030	5040	5030	17
432	20241227	134300	300334095	5030	5050	5050	5030	431
433	20241227	134200	298164635	5050	5050	5050	5050	0
434	20241227	134100	298164635	5050	5050	5050	5050	0
435	20241227	134000	298164635	5050	5040	5050	5040	400
436	20241227	133900	296148585	5040	5040	5040	5040	5
437	20241227	133800	296123385	5050	5050	5050	5050	1
438	20241227	133700	296118335	5040	5040	5040	5040	2
439	20241227	133600	296108255	5040	5040	5040	5040	0
440	20241227	133500	296108255	5040	5040	5040	5040	0
441	20241227	133400	296108255	5040	5040	5040	5040	16
442	20241227	133300	296027615	5050	5040	5070	5040	941
443	20241227	133200	291259325	5040	5030	5040	5030	503
444	20241227	133100	288726235	5030	5030	5030	5030	58
445	20241227	133000	288434495	5030	5030	5030	5030	84
446	20241227	132900	288011975	5030	5020	5030	5020	288
447	20241227	132800	286565005	5000	5000	5000	5000	0
448	20241227	132700	286565005	5000	5010	5010	5000	507
449	20241227	132600	284028435	5020	5020	5020	5020	0
450	20241227	132500	284028435	5020	5020	5020	5020	5
451	20241227	132400	284003335	5020	5020	5020	5020	5
452	20241227	132300	283978235	5020	5020	5020	5020	2
453	20241227	132200	283968195	5030	5030	5030	5030	5
454	20241227	132100	283943045	5030	5030	5030	5030	0
455	20241227	132000	283943045	5030	5030	5030	5030	5
456	20241227	131900	283917895	5010	5010	5010	5010	0
457	20241227	131800	283917895	5010	5010	5010	5010	0
458	20241227	131700	283917895	5010	5010	5010	5010	0
459	20241227	131600	283917895	5010	5010	5010	5010	0
460	20241227	131500	283917895	5010	5010	5010	5010	3
461	20241227	131400	283902865	4995	4995	4995	4995	0
462	20241227	131300	283902865	4995	4995	4995	4995	286
463	20241227	131200	282474295	4995	4995	4995	4995	0
464	20241227	131100	282474295	4995	4995	4995	4995	0
465	20241227	131000	282474295	4995	5000	5000	4995	159
466	20241227	130900	281680080	5000	5000	5000	5000	0
467	20241227	130800	281680080	5000	5010	5010	5000	568
468	20241227	130700	278834630	5020	5020	5020	5020	0
469	20241227	130600	278834630	5020	5020	5020	5020	5
470	20241227	130500	278809530	5010	5010	5010	5010	0
471	20241227	130400	278809530	5010	5010	5010	5010	213
472	20241227	130300	277742400	5010	5010	5010	5010	0
473	20241227	130200	277742400	5010	5010	5010	5010	0
474	20241227	130100	277742400	5010	5010	5010	5010	0
475	20241227	130000	277742400	5010	5010	5010	5010	625
476	20241227	125900	274611150	5010	5010	5010	5010	0
477	20241227	125800	274611150	5010	5010	5010	5010	0
478	20241227	125700	274611150	5010	5010	5010	5010	0
479	20241227	125600	274611150	5010	5010	5010	5010	26
480	20241227	125500	274480890	5020	5020	5020	5020	100
481	20241227	125400	273978890	5010	5010	5010	5010	0
482	20241227	125300	273978890	5010	5010	5010	5010	334
483	20241227	125200	272305550	5020	5020	5020	5020	134
484	20241227	125100	271632870	5020	5020	5030	5020	12
485	20241227	125000	271572610	5030	5020	5030	5020	15
486	20241227	124900	271497220	5020	5020	5020	5020	0
487	20241227	124800	271497220	5020	5020	5020	5020	30
488	20241227	124700	271346620	5020	5020	5020	5020	5
489	20241227	124600	271321520	5010	5010	5010	5010	1
490	20241227	124500	271316510	5010	5010	5010	5010	0
491	20241227	124400	271316510	5010	5010	5020	5010	15
492	20241227	124300	271241270	5010	5010	5010	5010	100
493	20241227	124200	270740270	5010	5010	5010	5010	0
494	20241227	124100	270740270	5010	5010	5010	5010	8
495	20241227	124000	270700190	5000	5000	5000	5000	0
496	20241227	123900	270700190	5000	5000	5000	5000	1
497	20241227	123800	270695190	5000	4995	5000	4995	504
498	20241227	123700	268175195	4995	4995	4995	4995	2
499	20241227	123600	268165205	4990	4990	4990	4990	10
500	20241227	123500	268115305	4990	4990	4990	4990	0
501	20241227	123400	268115305	4990	4990	4990	4990	0
502	20241227	123300	268115305	4990	4990	5000	4990	766
503	20241227	123200	264285695	4995	4990	4995	4990	212
504	20241227	123100	263226760	4985	4985	4985	4985	0
505	20241227	123000	263226760	4985	4985	4985	4985	0
506	20241227	122900	263226760	4985	4985	4985	4985	0
507	20241227	122800	263226760	4985	4985	4985	4985	0
508	20241227	122700	263226760	4985	4985	4985	4985	14
509	20241227	122600	263156970	4985	4985	4985	4985	0
510	20241227	122500	263156970	4985	4985	4985	4985	0
511	20241227	122400	263156970	4985	4985	4985	4985	1
512	20241227	122300	263151985	4985	4985	4985	4985	1
513	20241227	122200	263147000	4985	4985	4985	4985	1
514	20241227	122100	263142015	4980	4985	4985	4980	19
515	20241227	122000	263047380	4985	4985	4985	4985	2
516	20241227	121900	263037410	4985	4985	4985	4985	3
517	20241227	121800	263022455	4985	4980	4985	4980	51
518	20241227	121700	262768225	4975	4975	4975	4975	0
519	20241227	121600	262768225	4975	4975	4975	4975	1
520	20241227	121500	262763250	4970	4970	4970	4970	30
521	20241227	121400	262614150	4970	4970	4970	4970	0
522	20241227	121300	262614150	4970	4970	4970	4970	1
523	20241227	121200	262609180	4965	4965	4965	4965	0
524	20241227	121100	262609180	4965	4965	4965	4965	40
525	20241227	121000	262410580	4970	4970	4970	4970	2
526	20241227	120900	262400640	4965	4965	4965	4965	0
527	20241227	120800	262400640	4965	4965	4965	4965	0
528	20241227	120700	262400640	4965	4965	4965	4965	0
529	20241227	120600	262400640	4965	4965	4965	4960	702
530	20241227	120500	258917710	4965	4970	4975	4965	735
531	20241227	120400	255266985	4970	4975	4975	4970	700
532	20241227	120300	251786590	4980	4985	4985	4980	353
533	20241227	120200	250028405	4985	4990	4990	4985	430
534	20241227	120100	247883070	4995	4995	4995	4995	0
535	20241227	120000	247883070	4995	4995	4995	4995	0
536	20241227	115900	247883070	4995	4995	4995	4995	27
537	20241227	115800	247748205	5000	5000	5000	5000	879
538	20241227	115700	243353205	5000	5000	5000	5000	50
539	20241227	115600	243103205	5000	5000	5000	5000	0
540	20241227	115500	243103205	5000	5000	5000	5000	1
541	20241227	115400	243098205	5000	5000	5000	5000	1
542	20241227	115300	243093205	5000	5000	5000	5000	0
543	20241227	115200	243093205	5000	5000	5000	5000	0
544	20241227	115100	243093205	5000	5000	5000	5000	10
545	20241227	115000	243043205	5000	5000	5000	5000	0
546	20241227	114900	243043205	5000	5000	5000	5000	791
547	20241227	114800	239088205	5010	5010	5010	5010	232
548	20241227	114700	237925885	5000	5000	5000	5000	0
549	20241227	114600	237925885	5000	4995	5000	4995	536
550	20241227	114500	235245915	4995	4990	5000	4990	167
551	20241227	114400	234411005	4990	4990	4990	4990	1
552	20241227	114300	234406015	4990	4990	4990	4990	326
553	20241227	114200	232779275	4985	4990	4990	4985	1211
554	20241227	114100	226742385	4990	4990	4990	4990	2
555	20241227	114000	226732405	4985	4985	4985	4985	100
556	20241227	113900	226233905	4990	4990	4990	4990	110
557	20241227	113800	225685005	4990	4990	4990	4990	0
558	20241227	113700	225685005	4990	4990	4990	4990	0
559	20241227	113600	225685005	4990	4990	4990	4990	0
560	20241227	113500	225685005	4990	4990	4990	4990	43
561	20241227	113400	225470435	4990	4990	4990	4990	116
562	20241227	113300	224891595	4990	4990	4990	4990	10
563	20241227	113200	224841695	4990	4990	4990	4990	0
564	20241227	113100	224841695	4990	4990	4990	4990	0
565	20241227	113000	224841695	4990	4995	4995	4990	1044
566	20241227	112900	219632130	4990	4990	4990	4990	11
567	20241227	112800	219577240	4990	4990	4990	4990	14
568	20241227	112700	219507380	4990	4990	4990	4990	16
569	20241227	112600	219427540	4995	4995	4995	4990	869
570	20241227	112500	215086895	4995	5000	5000	4995	161
571	20241227	112400	214282195	4995	4995	4995	4995	0
572	20241227	112300	214282195	4995	4995	4995	4995	182
573	20241227	112200	213373105	4995	4995	4995	4995	100
574	20241227	112100	212873605	4995	5000	5000	4995	186
575	20241227	112000	211943855	5000	5000	5000	5000	70
576	20241227	111900	211593855	5010	5010	5010	5010	0
577	20241227	111800	211593855	5010	5010	5010	5010	0
578	20241227	111700	211593855	5010	5010	5010	5010	0
579	20241227	111600	211593855	5010	5010	5020	5010	4
580	20241227	111500	211573805	5010	5000	5010	5000	107
581	20241227	111400	211037745	5000	5000	5000	5000	0
582	20241227	111300	211037745	5000	5000	5000	5000	0
583	20241227	111200	211037745	5000	5000	5000	5000	1
584	20241227	111100	211032745	5000	5000	5000	5000	11
585	20241227	111000	210977745	5000	5000	5000	5000	104
586	20241227	110900	210457745	5000	5000	5000	5000	0
587	20241227	110800	210457745	5000	5000	5000	5000	1
588	20241227	110700	210452745	4995	4995	4995	4995	1
589	20241227	110600	210447750	4995	4995	4995	4995	7
590	20241227	110500	210412785	4990	5000	5000	4990	994
591	20241227	110400	205448255	5010	5000	5010	5000	1211
592	20241227	110300	199392255	5010	5020	5020	5010	1009
593	20241227	110200	194328275	5020	5020	5020	5020	37
594	20241227	110100	194142535	5020	5020	5030	5020	381
595	20241227	110000	192228905	5030	5040	5040	5030	1492
596	20241227	105900	184723935	5040	5040	5040	5040	11
597	20241227	105800	184668495	5040	5040	5040	5040	7
598	20241227	105700	184633215	5040	5040	5040	5040	3
599	20241227	105600	184618095	5030	5030	5030	5030	1
600	20241227	105500	184613065	5030	5020	5030	5020	2
601	20241227	105400	184603015	5020	5040	5040	5020	324
602	20241227	105300	182973845	5040	5040	5040	5040	0
603	20241227	105200	182973845	5040	5040	5040	5040	0
604	20241227	105100	182973845	5040	5040	5040	5040	6
605	20241227	105000	182943605	5040	5040	5040	5040	2
606	20241227	104900	182933525	5040	5040	5040	5040	1
607	20241227	104800	182928485	5040	5040	5040	5040	207
608	20241227	104700	181885205	5050	5060	5060	5050	1104
609	20241227	104600	176309625	5060	5060	5060	5060	1
610	20241227	104500	176304565	5060	5060	5060	5060	0
611	20241227	104400	176304565	5060	5060	5060	5060	100
612	20241227	104300	175798565	5060	5070	5070	5060	172
613	20241227	104200	174928235	5070	5070	5070	5060	174
614	20241227	104100	174047775	5060	5060	5060	5060	0
615	20241227	104000	174047775	5060	5060	5060	5060	0
616	20241227	103900	174047775	5060	5080	5080	5060	190
617	20241227	103800	173084615	5080	5080	5080	5080	0
618	20241227	103700	173084615	5080	5080	5080	5080	0
619	20241227	103600	173084615	5080	5080	5080	5080	210
620	20241227	103500	172017815	5090	5090	5090	5090	0
621	20241227	103400	172017815	5090	5090	5090	5090	0
622	20241227	103300	172017815	5090	5090	5090	5090	10
623	20241227	103200	171966915	5090	5080	5090	5080	280
624	20241227	103100	170542735	5080	5080	5080	5080	0
625	20241227	103000	170542735	5080	5080	5080	5080	100
626	20241227	102900	170034735	5080	5080	5080	5080	0
627	20241227	102800	170034735	5080	5080	5080	5080	122
628	20241227	102700	169414975	5070	5070	5070	5070	0
629	20241227	102600	169414975	5070	5070	5080	5060	1550
630	20241227	102500	161569105	5080	5090	5090	5080	1794
631	20241227	102400	152452815	5090	5090	5090	5090	2350
632	20241227	102300	140491315	5100	5100	5100	5100	740
633	20241227	102200	136717315	5100	5100	5100	5100	1110
634	20241227	102100	131056315	5110	5110	5110	5100	305
635	20241227	102000	129499965	5120	5120	5120	5120	0
636	20241227	101900	129499965	5120	5120	5130	5120	302
637	20241227	101800	127950815	5120	5110	5120	5110	267
638	20241227	101700	126585445	5100	5100	5100	5100	0
639	20241227	101600	126585445	5100	5100	5100	5100	0
640	20241227	101500	126585445	5100	5100	5100	5100	70
641	20241227	101400	126228445	5110	5110	5110	5110	675
642	20241227	101300	122779195	5130	5100	5130	5100	783
643	20241227	101200	118780115	5120	5110	5120	5110	100
644	20241227	101100	118268125	5110	5100	5110	5100	666
645	20241227	101000	114867385	5100	5100	5100	5100	25
646	20241227	100900	114739885	5090	5100	5100	5090	32
647	20241227	100800	114576985	5120	5120	5120	5120	0
648	20241227	100700	114576985	5120	5100	5120	5100	200
649	20241227	100600	113553455	5110	5100	5110	5090	280
650	20241227	100500	112124605	5100	5090	5100	5090	108
651	20241227	100400	111573875	5090	5090	5100	5090	102
652	20241227	100300	111053915	5090	5090	5090	5090	100
653	20241227	100200	110544915	5090	5090	5090	5090	60
654	20241227	100100	110239515	5080	5080	5080	5080	0
655	20241227	100000	110239515	5080	5090	5090	5080	21
656	20241227	095900	110132655	5100	5090	5100	5090	234
657	20241227	095800	108939595	5090	5090	5090	5090	0
658	20241227	095700	108939595	5090	5070	5100	5070	845
659	20241227	095600	104643915	5060	5060	5060	5060	5
660	20241227	095500	104618615	5060	5060	5070	5060	145
661	20241227	095400	103883905	5060	5040	5060	5040	145
662	20241227	095300	103150935	5040	5030	5040	5030	54
663	20241227	095200	102878785	5030	5030	5030	5030	179
664	20241227	095100	101978415	5030	5040	5040	5030	860
665	20241227	095000	97647935	5050	5050	5050	5050	0
666	20241227	094900	97647935	5050	5050	5050	5050	55
667	20241227	094800	97370185	5050	5050	5050	5050	0
668	20241227	094700	97370185	5050	5050	5050	5050	601
669	20241227	094600	94335135	5050	5050	5050	5050	185
670	20241227	094500	93400885	5050	5060	5060	5050	1112
671	20241227	094400	87784785	5060	5070	5070	5060	101
672	20241227	094300	87273565	5080	5080	5080	5070	4
673	20241227	094200	87253265	5080	5060	5080	5060	59
674	20241227	094100	86954475	5050	5050	5050	5050	1
675	20241227	094000	86949425	5050	5050	5050	5050	57
676	20241227	093900	86661575	5040	5050	5050	5020	1083
677	20241227	093800	81220155	5050	5040	5050	5040	120
678	20241227	093700	80615195	5040	5040	5050	5040	511
679	20241227	093600	78034765	5040	5030	5040	5030	37
680	20241227	093500	77848305	5030	5040	5040	5030	132
681	20241227	093400	77184315	5030	5030	5030	5030	52
682	20241227	093300	76922755	5040	5030	5040	5030	710
683	20241227	093200	73344755	5020	5020	5020	5020	98
684	20241227	093100	72852795	5020	5020	5020	5020	206
685	20241227	093000	71818675	5030	5050	5050	5030	23
686	20241227	092900	71702785	5040	5030	5040	5030	73
687	20241227	092800	71334875	5030	5020	5030	5020	1428
688	20241227	092700	64163105	5020	5020	5020	5020	1
689	20241227	092600	64158085	5020	5020	5020	5020	85
690	20241227	092500	63731385	5020	5010	5020	5010	114
691	20241227	092400	63159675	5010	4995	5010	4995	3
692	20241227	092300	63144670	4995	4980	4995	4980	1187
693	20241227	092200	57217105	4980	4975	4980	4975	37
694	20241227	092100	57033005	4970	4980	4980	4970	354
695	20241227	092000	55271250	4985	5000	5000	4980	2788
696	20241227	091900	41360325	5020	5020	5020	5020	0
697	20241227	091800	41360325	5020	5020	5020	5020	140
698	20241227	091700	40657525	5000	5000	5000	5000	1000
699	20241227	091600	35657525	5020	5020	5020	5020	129
700	20241227	091500	35009945	5010	5010	5010	5010	20
701	20241227	091400	34909745	4995	5000	5000	4995	381
702	20241227	091300	33005425	5000	4990	5000	4990	431
703	20241227	091200	30853885	4995	5010	5010	4995	693
704	20241227	091100	27389535	5040	5040	5040	5040	4
705	20241227	091000	27369375	5040	5030	5040	5030	908
706	20241227	090900	22793675	4995	5010	5010	4995	100
707	20241227	090800	22294010	5020	5010	5020	5000	14
708	20241227	090700	22223920	5000	5000	5000	5000	1
709	20241227	090600	22218920	5000	5010	5010	5000	1090
710	20241227	090500	16763590	5020	5030	5030	5010	1937
711	20241227	090400	7024130	5030	5030	5040	5030	218
712	20241227	090300	5927530	5040	5050	5050	5040	65
713	20241227	090200	5599880	5040	5040	5040	5040	0
714	20241227	090100	5599880	5040	5040	5040	5040	500
715	20241227	090000	3079880	5070	5030	5080	5030	611