KissMeData/101330/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	201000	72110155	2705	2705	2705	2705	720
3	20241227	200900	72110155	2705	2705	2705	2705	0
4	20241227	200800	72110155	2705	2705	2705	2705	0
5	20241227	200700	72110155	2705	2705	2705	2705	0
6	20241227	200600	72110155	2705	2705	2705	2705	0
7	20241227	200500	72110155	2705	2705	2705	2705	0
8	20241227	200400	72110155	2705	2705	2705	2705	0
9	20241227	200300	72110155	2705	2705	2705	2705	0
10	20241227	200200	72110155	2705	2705	2705	2705	0
11	20241227	200100	72110155	2705	2705	2705	2705	0
12	20241227	200000	72110155	2705	2705	2705	2705	0
13	20241227	195900	72110155	2705	2705	2705	2705	0
14	20241227	195800	72110155	2705	2705	2705	2705	0
15	20241227	195700	72110155	2705	2705	2705	2705	0
16	20241227	195600	72110155	2705	2705	2705	2705	0
17	20241227	195500	72110155	2705	2705	2705	2705	0
18	20241227	195400	72110155	2705	2705	2705	2705	0
19	20241227	195300	72110155	2705	2705	2705	2705	0
20	20241227	195200	72110155	2705	2705	2705	2705	0
21	20241227	195100	72110155	2705	2705	2705	2705	0
22	20241227	195000	72110155	2705	2705	2705	2705	0
23	20241227	194900	72110155	2705	2705	2705	2705	0
24	20241227	194800	72110155	2705	2705	2705	2705	0
25	20241227	194700	72110155	2705	2705	2705	2705	0
26	20241227	194600	72110155	2705	2705	2705	2705	0
27	20241227	194500	72110155	2705	2705	2705	2705	0
28	20241227	194400	72110155	2705	2705	2705	2705	0
29	20241227	194300	72110155	2705	2705	2705	2705	0
30	20241227	194200	72110155	2705	2705	2705	2705	0
31	20241227	194100	72110155	2705	2705	2705	2705	0
32	20241227	194000	72110155	2705	2705	2705	2705	720
33	20241227	193900	72110155	2705	2705	2705	2705	0
34	20241227	193800	72110155	2705	2705	2705	2705	0
35	20241227	193700	72110155	2705	2705	2705	2705	0
36	20241227	193600	72110155	2705	2705	2705	2705	0
37	20241227	193500	72110155	2705	2705	2705	2705	0
38	20241227	193400	72110155	2705	2705	2705	2705	0
39	20241227	193300	72110155	2705	2705	2705	2705	0
40	20241227	193200	72110155	2705	2705	2705	2705	0
41	20241227	193100	72110155	2705	2705	2705	2705	0
42	20241227	193000	72110155	2705	2705	2705	2705	0
43	20241227	192900	72110155	2705	2705	2705	2705	0
44	20241227	192800	72110155	2705	2705	2705	2705	0
45	20241227	192700	72110155	2705	2705	2705	2705	0
46	20241227	192600	72110155	2705	2705	2705	2705	0
47	20241227	192500	72110155	2705	2705	2705	2705	0
48	20241227	192400	72110155	2705	2705	2705	2705	0
49	20241227	192300	72110155	2705	2705	2705	2705	0
50	20241227	192200	72110155	2705	2705	2705	2705	0
51	20241227	192100	72110155	2705	2705	2705	2705	0
52	20241227	192000	72110155	2705	2705	2705	2705	0
53	20241227	191900	72110155	2705	2705	2705	2705	0
54	20241227	191800	72110155	2705	2705	2705	2705	0
55	20241227	191700	72110155	2705	2705	2705	2705	0
56	20241227	191600	72110155	2705	2705	2705	2705	0
57	20241227	191500	72110155	2705	2705	2705	2705	0
58	20241227	191400	72110155	2705	2705	2705	2705	0
59	20241227	191300	72110155	2705	2705	2705	2705	0
60	20241227	191200	72110155	2705	2705	2705	2705	0
61	20241227	191100	72110155	2705	2705	2705	2705	0
62	20241227	191000	72110155	2705	2705	2705	2705	720
63	20241227	190900	72110155	2705	2705	2705	2705	0
64	20241227	190800	72110155	2705	2705	2705	2705	0
65	20241227	190700	72110155	2705	2705	2705	2705	0
66	20241227	190600	72110155	2705	2705	2705	2705	0
67	20241227	190500	72110155	2705	2705	2705	2705	0
68	20241227	190400	72110155	2705	2705	2705	2705	0
69	20241227	190300	72110155	2705	2705	2705	2705	0
70	20241227	190200	72110155	2705	2705	2705	2705	0
71	20241227	190100	72110155	2705	2705	2705	2705	0
72	20241227	190000	72110155	2705	2705	2705	2705	0
73	20241227	185900	72110155	2705	2705	2705	2705	0
74	20241227	185800	72110155	2705	2705	2705	2705	0
75	20241227	185700	72110155	2705	2705	2705	2705	0
76	20241227	185600	72110155	2705	2705	2705	2705	0
77	20241227	185500	72110155	2705	2705	2705	2705	0
78	20241227	185400	72110155	2705	2705	2705	2705	0
79	20241227	185300	72110155	2705	2705	2705	2705	0
80	20241227	185200	72110155	2705	2705	2705	2705	0
81	20241227	185100	72110155	2705	2705	2705	2705	0
82	20241227	185000	72110155	2705	2705	2705	2705	0
83	20241227	184900	72110155	2705	2705	2705	2705	0
84	20241227	184800	72110155	2705	2705	2705	2705	0
85	20241227	184700	72110155	2705	2705	2705	2705	0
86	20241227	184600	72110155	2705	2705	2705	2705	0
87	20241227	184500	72110155	2705	2705	2705	2705	0
88	20241227	184400	72110155	2705	2705	2705	2705	0
89	20241227	184300	72110155	2705	2705	2705	2705	0
90	20241227	184200	72110155	2705	2705	2705	2705	0
91	20241227	184100	72110155	2705	2705	2705	2705	0
92	20241227	184000	72110155	2705	2705	2705	2705	720
93	20241227	183900	72110155	2705	2705	2705	2705	0
94	20241227	183800	72110155	2705	2705	2705	2705	0
95	20241227	183700	72110155	2705	2705	2705	2705	0
96	20241227	183600	72110155	2705	2705	2705	2705	0
97	20241227	183500	72110155	2705	2705	2705	2705	0
98	20241227	183400	72110155	2705	2705	2705	2705	0
99	20241227	183300	72110155	2705	2705	2705	2705	0
100	20241227	183200	72110155	2705	2705	2705	2705	0
101	20241227	183100	72110155	2705	2705	2705	2705	0
102	20241227	183000	72110155	2705	2705	2705	2705	0
103	20241227	182900	72110155	2705	2705	2705	2705	0
104	20241227	182800	72110155	2705	2705	2705	2705	0
105	20241227	182700	72110155	2705	2705	2705	2705	0
106	20241227	182600	72110155	2705	2705	2705	2705	0
107	20241227	182500	72110155	2705	2705	2705	2705	0
108	20241227	182400	72110155	2705	2705	2705	2705	0
109	20241227	182300	72110155	2705	2705	2705	2705	0
110	20241227	182200	72110155	2705	2705	2705	2705	0
111	20241227	182100	72110155	2705	2705	2705	2705	0
112	20241227	182000	72110155	2705	2705	2705	2705	0
113	20241227	181900	72110155	2705	2705	2705	2705	0
114	20241227	181800	72110155	2705	2705	2705	2705	0
115	20241227	181700	72110155	2705	2705	2705	2705	0
116	20241227	181600	72110155	2705	2705	2705	2705	0
117	20241227	181500	72110155	2705	2705	2705	2705	0
118	20241227	181400	72110155	2705	2705	2705	2705	0
119	20241227	181300	72110155	2705	2705	2705	2705	0
120	20241227	181200	72110155	2705	2705	2705	2705	0
121	20241227	181100	72110155	2705	2705	2705	2705	0
122	20241227	181000	72110155	2705	2705	2705	2705	720
123	20241227	180900	72110155	2705	2705	2705	2705	0
124	20241227	180800	72110155	2705	2705	2705	2705	0
125	20241227	180700	72110155	2705	2705	2705	2705	0
126	20241227	180600	72110155	2705	2705	2705	2705	0
127	20241227	180500	72110155	2705	2705	2705	2705	0
128	20241227	180400	72110155	2705	2705	2705	2705	0
129	20241227	180300	72110155	2705	2705	2705	2705	0
130	20241227	180200	72110155	2705	2705	2705	2705	0
131	20241227	180100	72110155	2705	2705	2705	2705	0
132	20241227	180000	72110155	2705	2705	2705	2705	0
133	20241227	175900	72110155	2705	2705	2705	2705	0
134	20241227	175800	72110155	2705	2705	2705	2705	0
135	20241227	175700	72110155	2705	2705	2705	2705	0
136	20241227	175600	72110155	2705	2705	2705	2705	0
137	20241227	175500	72110155	2705	2705	2705	2705	0
138	20241227	175400	72110155	2705	2705	2705	2705	0
139	20241227	175300	72110155	2705	2705	2705	2705	0
140	20241227	175200	72110155	2705	2705	2705	2705	0
141	20241227	175100	72110155	2705	2705	2705	2705	0
142	20241227	175000	72110155	2705	2705	2705	2705	0
143	20241227	174900	72110155	2705	2705	2705	2705	0
144	20241227	174800	72110155	2705	2705	2705	2705	0
145	20241227	174700	72110155	2705	2705	2705	2705	0
146	20241227	174600	72110155	2705	2705	2705	2705	0
147	20241227	174500	72110155	2705	2705	2705	2705	0
148	20241227	174400	72110155	2705	2705	2705	2705	0
149	20241227	174300	72110155	2705	2705	2705	2705	0
150	20241227	174200	72110155	2705	2705	2705	2705	0
151	20241227	174100	72110155	2705	2705	2705	2705	0
152	20241227	174000	72110155	2705	2705	2705	2705	720
153	20241227	173900	72110155	2705	2705	2705	2705	0
154	20241227	173800	72110155	2705	2705	2705	2705	0
155	20241227	173700	72110155	2705	2705	2705	2705	0
156	20241227	173600	72110155	2705	2705	2705	2705	0
157	20241227	173500	72110155	2705	2705	2705	2705	0
158	20241227	173400	72110155	2705	2705	2705	2705	0
159	20241227	173300	72110155	2705	2705	2705	2705	0
160	20241227	173200	72110155	2705	2705	2705	2705	0
161	20241227	173100	72110155	2705	2705	2705	2705	0
162	20241227	173000	72110155	2705	2705	2705	2705	0
163	20241227	172900	72110155	2705	2705	2705	2705	0
164	20241227	172800	72110155	2705	2705	2705	2705	0
165	20241227	172700	72110155	2705	2705	2705	2705	0
166	20241227	172600	72110155	2705	2705	2705	2705	0
167	20241227	172500	72110155	2705	2705	2705	2705	0
168	20241227	172400	72110155	2705	2705	2705	2705	0
169	20241227	172300	72110155	2705	2705	2705	2705	0
170	20241227	172200	72110155	2705	2705	2705	2705	0
171	20241227	172100	72110155	2705	2705	2705	2705	0
172	20241227	172000	72110155	2705	2705	2705	2705	0
173	20241227	171900	72110155	2705	2705	2705	2705	0
174	20241227	171800	72110155	2705	2705	2705	2705	0
175	20241227	171700	72110155	2705	2705	2705	2705	0
176	20241227	171600	72110155	2705	2705	2705	2705	0
177	20241227	171500	72110155	2705	2705	2705	2705	0
178	20241227	171400	72110155	2705	2705	2705	2705	0
179	20241227	171300	72110155	2705	2705	2705	2705	0
180	20241227	171200	72110155	2705	2705	2705	2705	0
181	20241227	171100	72110155	2705	2705	2705	2705	0
182	20241227	171000	72110155	2705	2705	2705	2705	720
183	20241227	170900	72110155	2705	2705	2705	2705	0
184	20241227	170800	72110155	2705	2705	2705	2705	0
185	20241227	170700	72110155	2705	2705	2705	2705	0
186	20241227	170600	72110155	2705	2705	2705	2705	0
187	20241227	170500	72110155	2705	2705	2705	2705	0
188	20241227	170400	72110155	2705	2705	2705	2705	0
189	20241227	170300	72110155	2705	2705	2705	2705	0
190	20241227	170200	72110155	2705	2705	2705	2705	0
191	20241227	170100	72110155	2705	2705	2705	2705	0
192	20241227	170000	72110155	2705	2705	2705	2705	0
193	20241227	165900	72110155	2705	2705	2705	2705	0
194	20241227	165800	72110155	2705	2705	2705	2705	0
195	20241227	165700	72110155	2705	2705	2705	2705	0
196	20241227	165600	72110155	2705	2705	2705	2705	0
197	20241227	165500	72110155	2705	2705	2705	2705	0
198	20241227	165400	72110155	2705	2705	2705	2705	0
199	20241227	165300	72110155	2705	2705	2705	2705	0
200	20241227	165200	72110155	2705	2705	2705	2705	0
201	20241227	165100	72110155	2705	2705	2705	2705	0
202	20241227	165000	72110155	2705	2705	2705	2705	0
203	20241227	164900	72110155	2705	2705	2705	2705	0
204	20241227	164800	72110155	2705	2705	2705	2705	0
205	20241227	164700	72110155	2705	2705	2705	2705	0
206	20241227	164600	72110155	2705	2705	2705	2705	0
207	20241227	164500	72110155	2705	2705	2705	2705	0
208	20241227	164400	72110155	2705	2705	2705	2705	0
209	20241227	164300	72110155	2705	2705	2705	2705	0
210	20241227	164200	72110155	2705	2705	2705	2705	0
211	20241227	164100	72110155	2705	2705	2705	2705	0
212	20241227	164000	72110155	2705	2705	2705	2705	720
213	20241227	163900	72110155	2705	2705	2705	2705	0
214	20241227	163800	72110155	2705	2705	2705	2705	0
215	20241227	163700	72110155	2705	2705	2705	2705	0
216	20241227	163600	72110155	2705	2705	2705	2705	0
217	20241227	163500	72110155	2705	2705	2705	2705	0
218	20241227	163400	72110155	2705	2705	2705	2705	0
219	20241227	163300	72110155	2705	2705	2705	2705	0
220	20241227	163200	72110155	2705	2705	2705	2705	0
221	20241227	163100	72110155	2705	2705	2705	2705	0
222	20241227	163000	72110155	2705	2705	2705	2705	0
223	20241227	162900	72110155	2705	2705	2705	2705	0
224	20241227	162800	72110155	2705	2705	2705	2705	0
225	20241227	162700	72110155	2705	2705	2705	2705	0
226	20241227	162600	72110155	2705	2705	2705	2705	0
227	20241227	162500	72110155	2705	2705	2705	2705	0
228	20241227	162400	72110155	2705	2705	2705	2705	0
229	20241227	162300	72110155	2705	2705	2705	2705	0
230	20241227	162200	72110155	2705	2705	2705	2705	0
231	20241227	162100	72110155	2705	2705	2705	2705	0
232	20241227	162000	72110155	2705	2705	2705	2705	0
233	20241227	161900	72110155	2705	2705	2705	2705	0
234	20241227	161800	72110155	2705	2705	2705	2705	0
235	20241227	161700	72110155	2705	2705	2705	2705	0
236	20241227	161600	72110155	2705	2705	2705	2705	0
237	20241227	161500	72110155	2705	2705	2705	2705	0
238	20241227	161400	72110155	2705	2705	2705	2705	0
239	20241227	161300	72110155	2705	2705	2705	2705	0
240	20241227	161200	72110155	2705	2705	2705	2705	0
241	20241227	161100	72110155	2705	2705	2705	2705	0
242	20241227	161000	72110155	2705	2705	2705	2705	720
243	20241227	160900	72110155	2705	2705	2705	2705	0
244	20241227	160800	72110155	2705	2705	2705	2705	0
245	20241227	160700	72110155	2705	2705	2705	2705	0
246	20241227	160600	72110155	2705	2705	2705	2705	0
247	20241227	160500	72110155	2705	2705	2705	2705	0
248	20241227	160400	72110155	2705	2705	2705	2705	0
249	20241227	160300	72110155	2705	2705	2705	2705	0
250	20241227	160200	72110155	2705	2705	2705	2705	0
251	20241227	160100	72110155	2705	2705	2705	2705	0
252	20241227	160000	72110155	2705	2705	2705	2705	0
253	20241227	155900	72110155	2705	2705	2705	2705	0
254	20241227	155800	72110155	2705	2705	2705	2705	0
255	20241227	155700	72110155	2705	2705	2705	2705	0
256	20241227	155600	72110155	2705	2705	2705	2705	0
257	20241227	155500	72110155	2705	2705	2705	2705	0
258	20241227	155400	72110155	2705	2705	2705	2705	0
259	20241227	155300	72110155	2705	2705	2705	2705	0
260	20241227	155200	72110155	2705	2705	2705	2705	0
261	20241227	155100	72110155	2705	2705	2705	2705	0
262	20241227	155000	72110155	2705	2705	2705	2705	0
263	20241227	154900	72110155	2705	2705	2705	2705	0
264	20241227	154800	72110155	2705	2705	2705	2705	0
265	20241227	154700	72110155	2705	2705	2705	2705	0
266	20241227	154600	72110155	2705	2705	2705	2705	0
267	20241227	154500	72110155	2705	2705	2705	2705	0
268	20241227	154400	72110155	2705	2705	2705	2705	0
269	20241227	154300	72110155	2705	2705	2705	2705	0
270	20241227	154200	72110155	2705	2705	2705	2705	0
271	20241227	154100	72110155	2705	2705	2705	2705	0
272	20241227	154000	72110155	2705	2705	2705	2705	720
273	20241227	153900	72110155	2705	2705	2705	2705	0
274	20241227	153800	72110155	2705	2705	2705	2705	0
275	20241227	153700	72110155	2705	2705	2705	2705	0
276	20241227	153600	72110155	2705	2705	2705	2705	0
277	20241227	153500	72110155	2705	2705	2705	2705	0
278	20241227	153400	72110155	2705	2705	2705	2705	0
279	20241227	153300	72110155	2705	2705	2705	2705	0
280	20241227	153200	72110155	2705	2705	2705	2705	0
281	20241227	153100	72110155	2705	2705	2705	2705	0
282	20241227	153000	72110155	2705	2705	2705	2705	720
283	20241227	152900	70162555	2705	2705	2705	2705	0
284	20241227	152800	70162555	2705	2705	2705	2705	0
285	20241227	152700	70162555	2705	2705	2705	2705	0
286	20241227	152600	70162555	2705	2705	2705	2705	0
287	20241227	152500	70162555	2705	2705	2705	2705	0
288	20241227	152400	70162555	2705	2705	2705	2705	0
289	20241227	152300	70162555	2705	2705	2705	2705	0
290	20241227	152200	70162555	2705	2705	2705	2705	0
291	20241227	152100	70162555	2705	2705	2705	2705	0
292	20241227	152000	70162555	2705	2705	2705	2705	0
293	20241227	151900	70162555	2705	2685	2705	2685	50
294	20241227	151800	70028065	2705	2685	2705	2685	201
295	20241227	151700	69485685	2700	2700	2700	2700	0
296	20241227	151600	69485685	2700	2690	2700	2690	172
297	20241227	151500	69022260	2680	2685	2685	2680	147
298	20241227	151400	68627615	2700	2700	2700	2700	0
299	20241227	151300	68627615	2700	2690	2700	2690	4
300	20241227	151200	68616840	2690	2700	2700	2685	35
301	20241227	151100	68522665	2700	2700	2700	2700	0
302	20241227	151000	68522665	2700	2700	2700	2700	0
303	20241227	150900	68522665	2700	2700	2700	2700	0
304	20241227	150800	68522665	2700	2700	2700	2700	0
305	20241227	150700	68522665	2700	2700	2700	2700	0
306	20241227	150600	68522665	2700	2700	2700	2700	0
307	20241227	150500	68522665	2700	2700	2700	2700	81
308	20241227	150400	68303965	2700	2700	2700	2700	0
309	20241227	150300	68303965	2700	2700	2700	2700	0
310	20241227	150200	68303965	2700	2700	2700	2700	0
311	20241227	150100	68303965	2700	2695	2700	2695	13
312	20241227	150000	68268910	2700	2700	2700	2700	0
313	20241227	145900	68268910	2700	2700	2700	2700	2
314	20241227	145800	68263510	2690	2690	2690	2690	8
315	20241227	145700	68241990	2700	2700	2700	2700	1
316	20241227	145600	68239290	2700	2700	2700	2700	0
317	20241227	145500	68239290	2700	2700	2700	2700	0
318	20241227	145400	68239290	2700	2700	2700	2700	2
319	20241227	145300	68233890	2700	2700	2700	2700	0
320	20241227	145200	68233890	2700	2700	2700	2700	0
321	20241227	145100	68233890	2700	2700	2700	2700	0
322	20241227	145000	68233890	2700	2700	2700	2700	73
323	20241227	144900	68036790	2725	2725	2725	2725	0
324	20241227	144800	68036790	2725	2725	2725	2725	0
325	20241227	144700	68036790	2725	2725	2725	2725	0
326	20241227	144600	68036790	2725	2725	2725	2725	0
327	20241227	144500	68036790	2725	2725	2725	2725	0
328	20241227	144400	68036790	2725	2725	2725	2725	0
329	20241227	144300	68036790	2725	2725	2725	2725	0
330	20241227	144200	68036790	2725	2725	2725	2725	0
331	20241227	144100	68036790	2725	2700	2725	2700	12
332	20241227	144000	68004365	2700	2680	2700	2680	156
333	20241227	143900	67585205	2685	2680	2685	2680	29
334	20241227	143800	67507350	2680	2680	2680	2680	41
335	20241227	143700	67397470	2685	2690	2690	2685	97
336	20241227	143600	67136555	2690	2690	2690	2690	0
337	20241227	143500	67136555	2690	2690	2690	2690	0
338	20241227	143400	67136555	2690	2690	2690	2690	0
339	20241227	143300	67136555	2690	2690	2690	2690	0
340	20241227	143200	67136555	2690	2690	2690	2690	0
341	20241227	143100	67136555	2690	2690	2690	2690	0
342	20241227	143000	67136555	2690	2690	2690	2690	0
343	20241227	142900	67136555	2690	2690	2690	2690	0
344	20241227	142800	67136555	2690	2690	2690	2690	0
345	20241227	142700	67136555	2690	2690	2690	2690	0
346	20241227	142600	67136555	2690	2690	2690	2690	0
347	20241227	142500	67136555	2690	2690	2690	2690	0
348	20241227	142400	67136555	2690	2690	2690	2690	1
349	20241227	142300	67133865	2685	2685	2685	2685	0
350	20241227	142200	67133865	2685	2685	2685	2685	6
351	20241227	142100	67117755	2685	2685	2685	2685	6
352	20241227	142000	67101645	2685	2690	2690	2685	7
353	20241227	141900	67082845	2685	2685	2685	2685	6
354	20241227	141800	67066735	2685	2685	2685	2685	6
355	20241227	141700	67050625	2685	2685	2685	2685	6
356	20241227	141600	67034515	2685	2690	2690	2685	16
357	20241227	141500	66991535	2690	2690	2690	2690	0
358	20241227	141400	66991535	2690	2690	2690	2690	0
359	20241227	141300	66991535	2690	2695	2695	2690	7
360	20241227	141200	66972700	2690	2690	2690	2690	12
361	20241227	141100	66940420	2690	2690	2690	2690	21
362	20241227	141000	66883930	2690	2690	2690	2690	6
363	20241227	140900	66867790	2695	2695	2695	2695	1
364	20241227	140800	66865095	2695	2690	2695	2690	7
365	20241227	140700	66846260	2690	2690	2690	2690	0
366	20241227	140600	66846260	2690	2690	2690	2690	0
367	20241227	140500	66846260	2690	2690	2690	2690	6
368	20241227	140400	66830120	2695	2695	2695	2695	0
369	20241227	140300	66830120	2695	2695	2695	2695	0
370	20241227	140200	66830120	2695	2695	2695	2695	0
371	20241227	140100	66830120	2695	2695	2695	2695	0
372	20241227	140000	66830120	2695	2695	2695	2695	0
373	20241227	135900	66830120	2695	2695	2695	2695	0
374	20241227	135800	66830120	2695	2695	2695	2695	0
375	20241227	135700	66830120	2695	2695	2695	2695	0
376	20241227	135600	66830120	2695	2695	2695	2695	29
377	20241227	135500	66751965	2695	2695	2695	2695	1
378	20241227	135400	66749270	2690	2690	2690	2690	0
379	20241227	135300	66749270	2690	2690	2690	2690	5
380	20241227	135200	66735820	2695	2695	2695	2695	1
381	20241227	135100	66733125	2690	2690	2690	2690	0
382	20241227	135000	66733125	2690	2690	2690	2690	0
383	20241227	134900	66733125	2690	2690	2690	2690	38
384	20241227	134800	66630905	2685	2685	2685	2685	0
385	20241227	134700	66630905	2685	2685	2685	2685	25
386	20241227	134600	66563780	2695	2695	2695	2695	0
387	20241227	134500	66563780	2695	2695	2695	2695	0
388	20241227	134400	66563780	2695	2690	2695	2690	40
389	20241227	134300	66456175	2690	2690	2690	2690	1
390	20241227	134200	66453485	2690	2690	2690	2690	0
391	20241227	134100	66453485	2690	2690	2690	2690	0
392	20241227	134000	66453485	2690	2690	2690	2690	0
393	20241227	133900	66453485	2690	2690	2690	2690	4
394	20241227	133800	66442725	2685	2685	2685	2685	0
395	20241227	133700	66442725	2685	2685	2685	2685	0
396	20241227	133600	66442725	2685	2685	2685	2685	0
397	20241227	133500	66442725	2685	2685	2685	2685	36
398	20241227	133400	66346065	2680	2680	2680	2680	55
399	20241227	133300	66198665	2680	2680	2680	2680	0
400	20241227	133200	66198665	2680	2680	2680	2680	28
401	20241227	133100	66123625	2670	2675	2675	2670	30
402	20241227	133000	66043470	2690	2690	2690	2690	0
403	20241227	132900	66043470	2690	2690	2690	2690	0
404	20241227	132800	66043470	2690	2690	2690	2690	0
405	20241227	132700	66043470	2690	2685	2690	2685	39
406	20241227	132600	65938750	2675	2675	2675	2675	0
407	20241227	132500	65938750	2675	2680	2680	2675	487
408	20241227	132400	64635655	2670	2675	2675	2670	1993
409	20241227	132300	59304845	2675	2680	2680	2675	93
410	20241227	132200	59055805	2685	2680	2685	2680	45
411	20241227	132100	58935025	2680	2680	2680	2680	4
412	20241227	132000	58924305	2680	2680	2680	2680	8
413	20241227	131900	58902865	2680	2680	2680	2680	12
414	20241227	131800	58870705	2680	2680	2680	2680	8
415	20241227	131700	58849265	2680	2680	2680	2680	8
416	20241227	131600	58827825	2680	2680	2680	2680	4
417	20241227	131500	58817105	2680	2680	2680	2680	12
418	20241227	131400	58784945	2680	2680	2680	2680	7
419	20241227	131300	58766185	2680	2680	2680	2680	9
420	20241227	131200	58742065	2680	2680	2680	2680	12
421	20241227	131100	58709905	2680	2680	2680	2680	6
422	20241227	131000	58693825	2680	2680	2685	2680	13
423	20241227	130900	58658980	2680	2685	2685	2680	57
424	20241227	130800	58506145	2695	2695	2695	2695	3
425	20241227	130700	58498060	2705	2705	2705	2705	0
426	20241227	130600	58498060	2705	2705	2705	2705	0
427	20241227	130500	58498060	2705	2705	2705	2705	0
428	20241227	130400	58498060	2705	2705	2705	2705	0
429	20241227	130300	58498060	2705	2705	2705	2705	0
430	20241227	130200	58498060	2705	2705	2705	2705	0
431	20241227	130100	58498060	2705	2705	2705	2705	0
432	20241227	130000	58498060	2705	2705	2705	2705	0
433	20241227	125900	58498060	2705	2705	2705	2705	0
434	20241227	125800	58498060	2705	2705	2705	2705	0
435	20241227	125700	58498060	2705	2705	2705	2705	0
436	20241227	125600	58498060	2705	2705	2705	2705	0
437	20241227	125500	58498060	2705	2705	2705	2705	0
438	20241227	125400	58498060	2705	2705	2705	2705	0
439	20241227	125300	58498060	2705	2705	2705	2705	0
440	20241227	125200	58498060	2705	2705	2705	2705	0
441	20241227	125100	58498060	2705	2705	2705	2705	0
442	20241227	125000	58498060	2705	2705	2705	2705	0
443	20241227	124900	58498060	2705	2705	2705	2705	0
444	20241227	124800	58498060	2705	2705	2705	2705	0
445	20241227	124700	58498060	2705	2705	2705	2705	0
446	20241227	124600	58498060	2705	2705	2705	2705	0
447	20241227	124500	58498060	2705	2705	2705	2705	0
448	20241227	124400	58498060	2705	2705	2705	2705	0
449	20241227	124300	58498060	2705	2705	2705	2705	0
450	20241227	124200	58498060	2705	2705	2705	2705	0
451	20241227	124100	58498060	2705	2705	2705	2705	0
452	20241227	124000	58498060	2705	2705	2705	2705	6
453	20241227	123900	58481830	2695	2695	2695	2695	0
454	20241227	123800	58481830	2695	2695	2695	2695	71
455	20241227	123700	58290485	2690	2690	2690	2690	0
456	20241227	123600	58290485	2690	2690	2690	2690	0
457	20241227	123500	58290485	2690	2690	2690	2690	0
458	20241227	123400	58290485	2690	2690	2690	2690	0
459	20241227	123300	58290485	2690	2690	2690	2690	295
460	20241227	123200	57496935	2735	2690	2735	2690	400
461	20241227	123100	56413690	2685	2685	2685	2685	0
462	20241227	123000	56413690	2685	2685	2685	2685	11
463	20241227	122900	56384155	2685	2685	2685	2685	0
464	20241227	122800	56384155	2685	2685	2685	2685	7
465	20241227	122700	56365360	2685	2685	2685	2685	7
466	20241227	122600	56346565	2685	2685	2685	2685	0
467	20241227	122500	56346565	2685	2685	2685	2685	12
468	20241227	122400	56314345	2685	2685	2685	2685	8
469	20241227	122300	56292865	2685	2685	2685	2685	0
470	20241227	122200	56292865	2685	2685	2685	2685	0
471	20241227	122100	56292865	2685	2685	2685	2685	0
472	20241227	122000	56292865	2685	2685	2685	2685	0
473	20241227	121900	56292865	2685	2685	2685	2685	10
474	20241227	121800	56266015	2690	2690	2690	2690	0
475	20241227	121700	56266015	2690	2690	2690	2690	0
476	20241227	121600	56266015	2690	2690	2690	2690	50
477	20241227	121500	56131515	2695	2695	2695	2695	0
478	20241227	121400	56131515	2695	2695	2695	2695	0
479	20241227	121300	56131515	2695	2695	2695	2695	0
480	20241227	121200	56131515	2695	2695	2695	2695	0
481	20241227	121100	56131515	2695	2690	2695	2690	156
482	20241227	121000	55711375	2690	2690	2690	2690	10
483	20241227	120900	55684475	2690	2695	2695	2690	6
484	20241227	120800	55668330	2690	2690	2690	2690	5
485	20241227	120700	55654880	2690	2690	2690	2690	5
486	20241227	120600	55641430	2690	2690	2690	2690	7
487	20241227	120500	55622600	2695	2695	2695	2695	0
488	20241227	120400	55622600	2695	2690	2695	2690	10
489	20241227	120300	55595680	2690	2690	2690	2690	7
490	20241227	120200	55576850	2690	2690	2690	2690	7
491	20241227	120100	55558020	2690	2690	2690	2690	0
492	20241227	120000	55558020	2690	2690	2690	2690	36
493	20241227	115900	55461180	2690	2690	2690	2690	17
494	20241227	115800	55415450	2690	2690	2690	2690	20
495	20241227	115700	55361650	2695	2695	2695	2695	0
496	20241227	115600	55361650	2695	2695	2695	2695	392
497	20241227	115500	54305210	2695	2695	2695	2695	0
498	20241227	115400	54305210	2695	2695	2695	2695	0
499	20241227	115300	54305210	2695	2695	2695	2695	0
500	20241227	115200	54305210	2695	2695	2695	2695	541
501	20241227	115100	52847215	2715	2700	2715	2700	395
502	20241227	115000	51780700	2715	2715	2715	2715	0
503	20241227	114900	51780700	2715	2720	2720	2715	11
504	20241227	114800	51750800	2720	2720	2720	2720	0
505	20241227	114700	51750800	2720	2720	2720	2720	0
506	20241227	114600	51750800	2720	2720	2720	2720	0
507	20241227	114500	51750800	2720	2720	2720	2720	0
508	20241227	114400	51750800	2720	2720	2720	2720	0
509	20241227	114300	51750800	2720	2715	2720	2715	6
510	20241227	114200	51734505	2705	2705	2705	2705	0
511	20241227	114100	51734505	2705	2705	2705	2705	1
512	20241227	114000	51731800	2710	2710	2710	2710	80
513	20241227	113900	51515000	2705	2705	2705	2705	62
514	20241227	113800	51347290	2715	2715	2715	2715	0
515	20241227	113700	51347290	2715	2715	2715	2715	3
516	20241227	113600	51339145	2725	2725	2725	2725	0
517	20241227	113500	51339145	2725	2725	2725	2725	0
518	20241227	113400	51339145	2725	2725	2725	2725	0
519	20241227	113300	51339145	2725	2725	2725	2725	0
520	20241227	113200	51339145	2725	2680	2725	2670	561
521	20241227	113100	49836210	2770	2760	2770	2760	50
522	20241227	113000	49698070	2780	2780	2780	2780	0
523	20241227	112900	49698070	2780	2780	2780	2780	0
524	20241227	112800	49698070	2780	2780	2780	2780	0
525	20241227	112700	49698070	2780	2775	2780	2775	462
526	20241227	112600	48415965	2775	2770	2780	2770	1410
527	20241227	112500	44508185	2775	2680	2775	2665	5500
528	20241227	112400	29690365	2670	2685	2685	2665	2268
529	20241227	112300	23631675	2685	2685	2685	2685	0
530	20241227	112200	23631675	2685	2685	2685	2685	0
531	20241227	112100	23631675	2685	2685	2685	2685	0
532	20241227	112000	23631675	2685	2685	2685	2685	1
533	20241227	111900	23628990	2685	2685	2685	2685	4
534	20241227	111800	23618250	2690	2690	2690	2690	0
535	20241227	111700	23618250	2690	2690	2690	2690	0
536	20241227	111600	23618250	2690	2690	2690	2690	0
537	20241227	111500	23618250	2690	2690	2690	2690	0
538	20241227	111400	23618250	2690	2690	2690	2690	0
539	20241227	111300	23618250	2690	2690	2690	2690	146
540	20241227	111200	23225510	2690	2690	2690	2690	1
541	20241227	111100	23222820	2685	2685	2685	2685	0
542	20241227	111000	23222820	2685	2685	2685	2685	0
543	20241227	110900	23222820	2685	2685	2685	2685	0
544	20241227	110800	23222820	2685	2685	2685	2685	8
545	20241227	110700	23201340	2675	2675	2675	2675	0
546	20241227	110600	23201340	2675	2675	2690	2675	374
547	20241227	110500	22200875	2675	2675	2675	2675	0
548	20241227	110400	22200875	2675	2675	2675	2675	0
549	20241227	110300	22200875	2675	2680	2690	2675	467
550	20241227	110200	20948840	2680	2685	2685	2680	699
551	20241227	110100	19072390	2685	2685	2685	2685	0
552	20241227	110000	19072390	2685	2685	2685	2685	1
553	20241227	105900	19069705	2690	2690	2690	2690	2
554	20241227	105800	19064325	2690	2690	2690	2690	0
555	20241227	105700	19064325	2690	2690	2690	2690	5
556	20241227	105600	19050875	2690	2690	2690	2690	4
557	20241227	105500	19040115	2685	2685	2685	2685	0
558	20241227	105400	19040115	2685	2685	2685	2685	0
559	20241227	105300	19040115	2685	2685	2685	2685	0
560	20241227	105200	19040115	2685	2685	2685	2685	0
561	20241227	105100	19040115	2685	2685	2685	2685	0
562	20241227	105000	19040115	2685	2685	2685	2685	0
563	20241227	104900	19040115	2685	2685	2685	2685	0
564	20241227	104800	19040115	2685	2685	2685	2685	1
565	20241227	104700	19037430	2695	2695	2695	2695	0
566	20241227	104600	19037430	2695	2695	2695	2695	0
567	20241227	104500	19037430	2695	2695	2695	2695	46
568	20241227	104400	18913460	2690	2690	2690	2690	0
569	20241227	104300	18913460	2690	2690	2690	2690	4
570	20241227	104200	18902700	2685	2685	2685	2685	4
571	20241227	104100	18891960	2690	2690	2690	2690	3
572	20241227	104000	18883890	2685	2685	2685	2685	0
573	20241227	103900	18883890	2685	2685	2685	2685	11
574	20241227	103800	18854355	2685	2685	2685	2685	0
575	20241227	103700	18854355	2685	2685	2685	2685	1
576	20241227	103600	18851670	2730	2730	2730	2730	0
577	20241227	103500	18851670	2730	2730	2730	2730	0
578	20241227	103400	18851670	2730	2730	2730	2730	0
579	20241227	103300	18851670	2730	2730	2730	2730	0
580	20241227	103200	18851670	2730	2730	2730	2730	0
581	20241227	103100	18851670	2730	2730	2730	2730	0
582	20241227	103000	18851670	2730	2730	2730	2730	0
583	20241227	102900	18851670	2730	2685	2730	2685	33
584	20241227	102800	18762770	2680	2680	2680	2680	34
585	20241227	102700	18671650	2680	2680	2680	2680	20
586	20241227	102600	18618050	2680	2680	2680	2680	13
587	20241227	102500	18583210	2685	2690	2690	2685	756
588	20241227	102400	16552810	2690	2690	2690	2690	0
589	20241227	102300	16552810	2690	2690	2690	2690	0
590	20241227	102200	16552810	2690	2690	2690	2690	13
591	20241227	102100	16517840	2685	2685	2685	2685	0
592	20241227	102000	16517840	2685	2695	2695	2685	378
593	20241227	101900	15499200	2690	2690	2690	2690	4
594	20241227	101800	15488440	2690	2695	2695	2690	31
595	20241227	101700	15404930	2700	2700	2700	2700	322
596	20241227	101600	14535530	2700	2710	2710	2700	1382
597	20241227	101500	10792235	2710	2710	2710	2710	0
598	20241227	101400	10792235	2710	2710	2710	2710	0
599	20241227	101300	10792235	2710	2710	2710	2710	9
600	20241227	101200	10767845	2710	2710	2710	2710	0
601	20241227	101100	10767845	2710	2710	2710	2710	4
602	20241227	101000	10757005	2710	2710	2710	2710	0
603	20241227	100900	10757005	2710	2710	2710	2710	18
604	20241227	100800	10708225	2710	2710	2710	2710	4
605	20241227	100700	10697385	2720	2720	2720	2720	0
606	20241227	100600	10697385	2720	2720	2720	2720	0
607	20241227	100500	10697385	2720	2710	2720	2710	5
608	20241227	100400	10683825	2710	2710	2710	2710	0
609	20241227	100300	10683825	2710	2710	2710	2710	0
610	20241227	100200	10683825	2710	2710	2710	2710	5
611	20241227	100100	10670275	2710	2710	2710	2710	136
612	20241227	100000	10301715	2710	2710	2710	2710	678
613	20241227	095900	8464335	2710	2710	2710	2710	0
614	20241227	095800	8464335	2710	2710	2710	2710	0
615	20241227	095700	8464335	2710	2710	2710	2710	4
616	20241227	095600	8453495	2710	2710	2710	2710	0
617	20241227	095500	8453495	2710	2710	2710	2710	4
618	20241227	095400	8442655	2710	2710	2710	2710	0
619	20241227	095300	8442655	2710	2710	2710	2710	0
620	20241227	095200	8442655	2710	2715	2725	2710	1307
621	20241227	095100	4896060	2730	2730	2730	2730	0
622	20241227	095000	4896060	2730	2730	2730	2730	0
623	20241227	094900	4896060	2730	2730	2730	2730	0
624	20241227	094800	4896060	2730	2730	2730	2730	0
625	20241227	094700	4896060	2730	2730	2730	2730	0
626	20241227	094600	4896060	2730	2730	2730	2730	0
627	20241227	094500	4896060	2730	2730	2730	2730	0
628	20241227	094400	4896060	2730	2730	2730	2730	6
629	20241227	094300	4879680	2715	2715	2715	2715	0
630	20241227	094200	4879680	2715	2715	2715	2715	0
631	20241227	094100	4879680	2715	2715	2715	2715	0
632	20241227	094000	4879680	2715	2715	2715	2715	4
633	20241227	093900	4868820	2735	2735	2735	2735	0
634	20241227	093800	4868820	2735	2735	2735	2735	0
635	20241227	093700	4868820	2735	2735	2735	2735	0
636	20241227	093600	4868820	2735	2735	2735	2735	0
637	20241227	093500	4868820	2735	2735	2735	2735	0
638	20241227	093400	4868820	2735	2735	2735	2735	1
639	20241227	093300	4866085	2715	2715	2715	2715	0
640	20241227	093200	4866085	2715	2715	2715	2715	0
641	20241227	093100	4866085	2715	2715	2715	2715	0
642	20241227	093000	4866085	2715	2720	2720	2715	412
643	20241227	092900	3745645	2735	2735	2735	2735	0
644	20241227	092800	3745645	2735	2735	2735	2735	0
645	20241227	092700	3745645	2735	2735	2735	2735	0
646	20241227	092600	3745645	2735	2735	2735	2735	0
647	20241227	092500	3745645	2735	2735	2735	2735	0
648	20241227	092400	3745645	2735	2735	2735	2735	0
649	20241227	092300	3745645	2735	2735	2735	2735	0
650	20241227	092200	3745645	2735	2735	2735	2735	0
651	20241227	092100	3745645	2735	2735	2735	2735	1
652	20241227	092000	3742910	2735	2735	2735	2735	0
653	20241227	091900	3742910	2735	2730	2735	2730	38
654	20241227	091800	3639165	2730	2730	2730	2730	1
655	20241227	091700	3636435	2715	2715	2715	2715	0
656	20241227	091600	3636435	2715	2715	2715	2715	0
657	20241227	091500	3636435	2715	2715	2715	2715	0
658	20241227	091400	3636435	2715	2715	2715	2715	938
659	20241227	091300	1089765	2735	2735	2735	2735	0
660	20241227	091200	1089765	2735	2735	2735	2735	1
661	20241227	091100	1087030	2715	2715	2715	2715	0
662	20241227	091000	1087030	2715	2715	2715	2715	0
663	20241227	090900	1087030	2715	2715	2715	2715	0
664	20241227	090800	1087030	2715	2715	2715	2715	0
665	20241227	090700	1087030	2715	2715	2715	2715	38
666	20241227	090600	983860	2715	2715	2715	2715	0
667	20241227	090500	983860	2715	2715	2715	2715	0
668	20241227	090400	983860	2715	2710	2715	2710	244
669	20241227	090300	322150	2725	2725	2725	2725	10
670	20241227	090200	294900	2740	2740	2740	2740	0
671	20241227	090100	294900	2740	2740	2740	2740	0
672	20241227	090000	294900	2740	2780	2780	2740	107