KissMeData/054780/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	193800	413362510	4990	4990	4990	4990	2403
3	20241227	193700	413362510	4990	4990	4990	4990	0
4	20241227	193600	413362510	4990	4990	4990	4990	0
5	20241227	193500	413362510	4990	4990	4990	4990	0
6	20241227	193400	413362510	4990	4990	4990	4990	0
7	20241227	193300	413362510	4990	4990	4990	4990	0
8	20241227	193200	413362510	4990	4990	4990	4990	0
9	20241227	193100	413362510	4990	4990	4990	4990	0
10	20241227	193000	413362510	4990	4990	4990	4990	0
11	20241227	192900	413362510	4990	4990	4990	4990	0
12	20241227	192800	413362510	4990	4990	4990	4990	0
13	20241227	192700	413362510	4990	4990	4990	4990	0
14	20241227	192600	413362510	4990	4990	4990	4990	0
15	20241227	192500	413362510	4990	4990	4990	4990	0
16	20241227	192400	413362510	4990	4990	4990	4990	0
17	20241227	192300	413362510	4990	4990	4990	4990	0
18	20241227	192200	413362510	4990	4990	4990	4990	0
19	20241227	192100	413362510	4990	4990	4990	4990	0
20	20241227	192000	413362510	4990	4990	4990	4990	0
21	20241227	191900	413362510	4990	4990	4990	4990	0
22	20241227	191800	413362510	4990	4990	4990	4990	0
23	20241227	191700	413362510	4990	4990	4990	4990	0
24	20241227	191600	413362510	4990	4990	4990	4990	0
25	20241227	191500	413362510	4990	4990	4990	4990	0
26	20241227	191400	413362510	4990	4990	4990	4990	0
27	20241227	191300	413362510	4990	4990	4990	4990	0
28	20241227	191200	413362510	4990	4990	4990	4990	0
29	20241227	191100	413362510	4990	4990	4990	4990	0
30	20241227	191000	413362510	4990	4990	4990	4990	0
31	20241227	190900	413362510	4990	4990	4990	4990	0
32	20241227	190800	413362510	4990	4990	4990	4990	2403
33	20241227	190700	413362510	4990	4990	4990	4990	0
34	20241227	190600	413362510	4990	4990	4990	4990	0
35	20241227	190500	413362510	4990	4990	4990	4990	0
36	20241227	190400	413362510	4990	4990	4990	4990	0
37	20241227	190300	413362510	4990	4990	4990	4990	0
38	20241227	190200	413362510	4990	4990	4990	4990	0
39	20241227	190100	413362510	4990	4990	4990	4990	0
40	20241227	190000	413362510	4990	4990	4990	4990	0
41	20241227	185900	413362510	4990	4990	4990	4990	0
42	20241227	185800	413362510	4990	4990	4990	4990	0
43	20241227	185700	413362510	4990	4990	4990	4990	0
44	20241227	185600	413362510	4990	4990	4990	4990	0
45	20241227	185500	413362510	4990	4990	4990	4990	0
46	20241227	185400	413362510	4990	4990	4990	4990	0
47	20241227	185300	413362510	4990	4990	4990	4990	0
48	20241227	185200	413362510	4990	4990	4990	4990	0
49	20241227	185100	413362510	4990	4990	4990	4990	0
50	20241227	185000	413362510	4990	4990	4990	4990	0
51	20241227	184900	413362510	4990	4990	4990	4990	0
52	20241227	184800	413362510	4990	4990	4990	4990	0
53	20241227	184700	413362510	4990	4990	4990	4990	0
54	20241227	184600	413362510	4990	4990	4990	4990	0
55	20241227	184500	413362510	4990	4990	4990	4990	0
56	20241227	184400	413362510	4990	4990	4990	4990	0
57	20241227	184300	413362510	4990	4990	4990	4990	0
58	20241227	184200	413362510	4990	4990	4990	4990	0
59	20241227	184100	413362510	4990	4990	4990	4990	0
60	20241227	184000	413362510	4990	4990	4990	4990	0
61	20241227	183900	413362510	4990	4990	4990	4990	0
62	20241227	183800	413362510	4990	4990	4990	4990	2403
63	20241227	183700	413362510	4990	4990	4990	4990	0
64	20241227	183600	413362510	4990	4990	4990	4990	0
65	20241227	183500	413362510	4990	4990	4990	4990	0
66	20241227	183400	413362510	4990	4990	4990	4990	0
67	20241227	183300	413362510	4990	4990	4990	4990	0
68	20241227	183200	413362510	4990	4990	4990	4990	0
69	20241227	183100	413362510	4990	4990	4990	4990	0
70	20241227	183000	413362510	4990	4990	4990	4990	0
71	20241227	182900	413362510	4990	4990	4990	4990	0
72	20241227	182800	413362510	4990	4990	4990	4990	0
73	20241227	182700	413362510	4990	4990	4990	4990	0
74	20241227	182600	413362510	4990	4990	4990	4990	0
75	20241227	182500	413362510	4990	4990	4990	4990	0
76	20241227	182400	413362510	4990	4990	4990	4990	0
77	20241227	182300	413362510	4990	4990	4990	4990	0
78	20241227	182200	413362510	4990	4990	4990	4990	0
79	20241227	182100	413362510	4990	4990	4990	4990	0
80	20241227	182000	413362510	4990	4990	4990	4990	0
81	20241227	181900	413362510	4990	4990	4990	4990	0
82	20241227	181800	413362510	4990	4990	4990	4990	0
83	20241227	181700	413362510	4990	4990	4990	4990	0
84	20241227	181600	413362510	4990	4990	4990	4990	0
85	20241227	181500	413362510	4990	4990	4990	4990	0
86	20241227	181400	413362510	4990	4990	4990	4990	0
87	20241227	181300	413362510	4990	4990	4990	4990	0
88	20241227	181200	413362510	4990	4990	4990	4990	0
89	20241227	181100	413362510	4990	4990	4990	4990	0
90	20241227	181000	413362510	4990	4990	4990	4990	0
91	20241227	180900	413362510	4990	4990	4990	4990	0
92	20241227	180800	413362510	4990	4990	4990	4990	2403
93	20241227	180700	413362510	4990	4990	4990	4990	0
94	20241227	180600	413362510	4990	4990	4990	4990	0
95	20241227	180500	413362510	4990	4990	4990	4990	0
96	20241227	180400	413362510	4990	4990	4990	4990	0
97	20241227	180300	413362510	4990	4990	4990	4990	0
98	20241227	180200	413362510	4990	4990	4990	4990	0
99	20241227	180100	413362510	4990	4990	4990	4990	0
100	20241227	180000	413362510	4990	4990	4990	4990	0
101	20241227	175900	413362510	4990	4990	4990	4990	0
102	20241227	175800	413362510	4990	4990	4990	4990	0
103	20241227	175700	413362510	4990	4990	4990	4990	0
104	20241227	175600	413362510	4990	4990	4990	4990	0
105	20241227	175500	413362510	4990	4990	4990	4990	0
106	20241227	175400	413362510	4990	4990	4990	4990	0
107	20241227	175300	413362510	4990	4990	4990	4990	0
108	20241227	175200	413362510	4990	4990	4990	4990	0
109	20241227	175100	413362510	4990	4990	4990	4990	0
110	20241227	175000	413362510	4990	4990	4990	4990	0
111	20241227	174900	413362510	4990	4990	4990	4990	0
112	20241227	174800	413362510	4990	4990	4990	4990	0
113	20241227	174700	413362510	4990	4990	4990	4990	0
114	20241227	174600	413362510	4990	4990	4990	4990	0
115	20241227	174500	413362510	4990	4990	4990	4990	0
116	20241227	174400	413362510	4990	4990	4990	4990	0
117	20241227	174300	413362510	4990	4990	4990	4990	0
118	20241227	174200	413362510	4990	4990	4990	4990	0
119	20241227	174100	413362510	4990	4990	4990	4990	0
120	20241227	174000	413362510	4990	4990	4990	4990	0
121	20241227	173900	413362510	4990	4990	4990	4990	0
122	20241227	173800	413362510	4990	4990	4990	4990	2403
123	20241227	173700	413362510	4990	4990	4990	4990	0
124	20241227	173600	413362510	4990	4990	4990	4990	0
125	20241227	173500	413362510	4990	4990	4990	4990	0
126	20241227	173400	413362510	4990	4990	4990	4990	0
127	20241227	173300	413362510	4990	4990	4990	4990	0
128	20241227	173200	413362510	4990	4990	4990	4990	0
129	20241227	173100	413362510	4990	4990	4990	4990	0
130	20241227	173000	413362510	4990	4990	4990	4990	0
131	20241227	172900	413362510	4990	4990	4990	4990	0
132	20241227	172800	413362510	4990	4990	4990	4990	0
133	20241227	172700	413362510	4990	4990	4990	4990	0
134	20241227	172600	413362510	4990	4990	4990	4990	0
135	20241227	172500	413362510	4990	4990	4990	4990	0
136	20241227	172400	413362510	4990	4990	4990	4990	0
137	20241227	172300	413362510	4990	4990	4990	4990	0
138	20241227	172200	413362510	4990	4990	4990	4990	0
139	20241227	172100	413362510	4990	4990	4990	4990	0
140	20241227	172000	413362510	4990	4990	4990	4990	0
141	20241227	171900	413362510	4990	4990	4990	4990	0
142	20241227	171800	413362510	4990	4990	4990	4990	0
143	20241227	171700	413362510	4990	4990	4990	4990	0
144	20241227	171600	413362510	4990	4990	4990	4990	0
145	20241227	171500	413362510	4990	4990	4990	4990	0
146	20241227	171400	413362510	4990	4990	4990	4990	0
147	20241227	171300	413362510	4990	4990	4990	4990	0
148	20241227	171200	413362510	4990	4990	4990	4990	0
149	20241227	171100	413362510	4990	4990	4990	4990	0
150	20241227	171000	413362510	4990	4990	4990	4990	0
151	20241227	170900	413362510	4990	4990	4990	4990	0
152	20241227	170800	413362510	4990	4990	4990	4990	2403
153	20241227	170700	413362510	4990	4990	4990	4990	0
154	20241227	170600	413362510	4990	4990	4990	4990	0
155	20241227	170500	413362510	4990	4990	4990	4990	0
156	20241227	170400	413362510	4990	4990	4990	4990	0
157	20241227	170300	413362510	4990	4990	4990	4990	0
158	20241227	170200	413362510	4990	4990	4990	4990	0
159	20241227	170100	413362510	4990	4990	4990	4990	0
160	20241227	170000	413362510	4990	4990	4990	4990	0
161	20241227	165900	413362510	4990	4990	4990	4990	0
162	20241227	165800	413362510	4990	4990	4990	4990	0
163	20241227	165700	413362510	4990	4990	4990	4990	0
164	20241227	165600	413362510	4990	4990	4990	4990	0
165	20241227	165500	413362510	4990	4990	4990	4990	0
166	20241227	165400	413362510	4990	4990	4990	4990	0
167	20241227	165300	413362510	4990	4990	4990	4990	0
168	20241227	165200	413362510	4990	4990	4990	4990	0
169	20241227	165100	413362510	4990	4990	4990	4990	0
170	20241227	165000	413362510	4990	4990	4990	4990	0
171	20241227	164900	413362510	4990	4990	4990	4990	0
172	20241227	164800	413362510	4990	4990	4990	4990	0
173	20241227	164700	413362510	4990	4990	4990	4990	0
174	20241227	164600	413362510	4990	4990	4990	4990	0
175	20241227	164500	413362510	4990	4990	4990	4990	0
176	20241227	164400	413362510	4990	4990	4990	4990	0
177	20241227	164300	413362510	4990	4990	4990	4990	0
178	20241227	164200	413362510	4990	4990	4990	4990	0
179	20241227	164100	413362510	4990	4990	4990	4990	0
180	20241227	164000	413362510	4990	4990	4990	4990	0
181	20241227	163900	413362510	4990	4990	4990	4990	0
182	20241227	163800	413362510	4990	4990	4990	4990	2403
183	20241227	163700	413362510	4990	4990	4990	4990	0
184	20241227	163600	413362510	4990	4990	4990	4990	0
185	20241227	163500	413362510	4990	4990	4990	4990	0
186	20241227	163400	413362510	4990	4990	4990	4990	0
187	20241227	163300	413362510	4990	4990	4990	4990	0
188	20241227	163200	413362510	4990	4990	4990	4990	0
189	20241227	163100	413362510	4990	4990	4990	4990	0
190	20241227	163000	413362510	4990	4990	4990	4990	0
191	20241227	162900	413362510	4990	4990	4990	4990	0
192	20241227	162800	413362510	4990	4990	4990	4990	0
193	20241227	162700	413362510	4990	4990	4990	4990	0
194	20241227	162600	413362510	4990	4990	4990	4990	0
195	20241227	162500	413362510	4990	4990	4990	4990	0
196	20241227	162400	413362510	4990	4990	4990	4990	0
197	20241227	162300	413362510	4990	4990	4990	4990	0
198	20241227	162200	413362510	4990	4990	4990	4990	0
199	20241227	162100	413362510	4990	4990	4990	4990	0
200	20241227	162000	413362510	4990	4990	4990	4990	0
201	20241227	161900	413362510	4990	4990	4990	4990	0
202	20241227	161800	413362510	4990	4990	4990	4990	0
203	20241227	161700	413362510	4990	4990	4990	4990	0
204	20241227	161600	413362510	4990	4990	4990	4990	0
205	20241227	161500	413362510	4990	4990	4990	4990	0
206	20241227	161400	413362510	4990	4990	4990	4990	0
207	20241227	161300	413362510	4990	4990	4990	4990	0
208	20241227	161200	413362510	4990	4990	4990	4990	0
209	20241227	161100	413362510	4990	4990	4990	4990	0
210	20241227	161000	413362510	4990	4990	4990	4990	0
211	20241227	160900	413362510	4990	4990	4990	4990	0
212	20241227	160800	413362510	4990	4990	4990	4990	2403
213	20241227	160700	413362510	4990	4990	4990	4990	0
214	20241227	160600	413362510	4990	4990	4990	4990	0
215	20241227	160500	413362510	4990	4990	4990	4990	0
216	20241227	160400	413362510	4990	4990	4990	4990	0
217	20241227	160300	413362510	4990	4990	4990	4990	0
218	20241227	160200	413362510	4990	4990	4990	4990	0
219	20241227	160100	413362510	4990	4990	4990	4990	0
220	20241227	160000	413362510	4990	4990	4990	4990	0
221	20241227	155900	413362510	4990	4990	4990	4990	0
222	20241227	155800	413362510	4990	4990	4990	4990	0
223	20241227	155700	413362510	4990	4990	4990	4990	0
224	20241227	155600	413362510	4990	4990	4990	4990	0
225	20241227	155500	413362510	4990	4990	4990	4990	0
226	20241227	155400	413362510	4990	4990	4990	4990	0
227	20241227	155300	413362510	4990	4990	4990	4990	0
228	20241227	155200	413362510	4990	4990	4990	4990	0
229	20241227	155100	413362510	4990	4990	4990	4990	0
230	20241227	155000	413362510	4990	4990	4990	4990	0
231	20241227	154900	413362510	4990	4990	4990	4990	0
232	20241227	154800	413362510	4990	4990	4990	4990	0
233	20241227	154700	413362510	4990	4990	4990	4990	0
234	20241227	154600	413362510	4990	4990	4990	4990	0
235	20241227	154500	413362510	4990	4990	4990	4990	0
236	20241227	154400	413362510	4990	4990	4990	4990	0
237	20241227	154300	413362510	4990	4990	4990	4990	0
238	20241227	154200	413362510	4990	4990	4990	4990	0
239	20241227	154100	413362510	4990	4990	4990	4990	0
240	20241227	154000	413362510	4990	4990	4990	4990	0
241	20241227	153900	413362510	4990	4990	4990	4990	0
242	20241227	153800	413362510	4990	4990	4990	4990	2403
243	20241227	153700	413362510	4990	4990	4990	4990	0
244	20241227	153600	413362510	4990	4990	4990	4990	0
245	20241227	153500	413362510	4990	4990	4990	4990	0
246	20241227	153400	413362510	4990	4990	4990	4990	0
247	20241227	153300	413362510	4990	4990	4990	4990	0
248	20241227	153200	413362510	4990	4990	4990	4990	0
249	20241227	153100	413362510	4990	4990	4990	4990	0
250	20241227	153000	413362510	4990	4990	4990	4990	2403
251	20241227	152900	401371540	4990	4990	4990	4990	0
252	20241227	152800	401371540	4990	4990	4990	4990	0
253	20241227	152700	401371540	4990	4990	4990	4990	0
254	20241227	152600	401371540	4990	4990	4990	4990	0
255	20241227	152500	401371540	4990	4990	4990	4990	0
256	20241227	152400	401371540	4990	4990	4990	4990	0
257	20241227	152300	401371540	4990	4990	4990	4990	0
258	20241227	152200	401371540	4990	4990	4990	4990	0
259	20241227	152100	401371540	4990	4990	4990	4990	0
260	20241227	152000	401371540	4990	4990	4990	4990	0
261	20241227	151900	401371540	4990	4995	4995	4965	2019
262	20241227	151800	391323180	4995	4995	5000	4995	244
263	20241227	151700	390104395	5000	5000	5000	5000	4
264	20241227	151600	390084395	5010	5010	5010	5010	0
265	20241227	151500	390084395	5010	5010	5010	5010	0
266	20241227	151400	390084395	5010	5010	5010	5010	0
267	20241227	151300	390084395	5010	5010	5010	5010	1
268	20241227	151200	390079385	4995	5000	5000	4995	458
269	20241227	151100	387790175	5000	5000	5000	5000	9
270	20241227	151000	387745175	5020	5020	5020	5020	0
271	20241227	150900	387745175	5020	5020	5020	5020	0
272	20241227	150800	387745175	5020	5010	5020	5010	2
273	20241227	150700	387735145	5020	5020	5020	5020	0
274	20241227	150600	387735145	5020	5020	5020	5020	20
275	20241227	150500	387634745	5020	5020	5020	5020	0
276	20241227	150400	387634745	5020	5020	5020	5020	0
277	20241227	150300	387634745	5020	5020	5020	5020	0
278	20241227	150200	387634745	5020	5020	5020	5020	0
279	20241227	150100	387634745	5020	5010	5020	5000	401
280	20241227	150000	385627045	5030	5030	5030	5030	0
281	20241227	145900	385627045	5030	5030	5030	5030	0
282	20241227	145800	385627045	5030	5030	5030	5030	0
283	20241227	145700	385627045	5030	5030	5030	5030	1
284	20241227	145600	385622015	5030	5030	5030	5030	0
285	20241227	145500	385622015	5030	5030	5030	5030	0
286	20241227	145400	385622015	5030	5030	5030	5030	0
287	20241227	145300	385622015	5030	5030	5030	5030	1
288	20241227	145200	385616985	5030	5030	5030	5030	0
289	20241227	145100	385616985	5030	5030	5030	5030	0
290	20241227	145000	385616985	5030	5030	5030	5030	0
291	20241227	144900	385616985	5030	5030	5030	5030	0
292	20241227	144800	385616985	5030	5030	5030	5030	0
293	20241227	144700	385616985	5030	5030	5030	5030	0
294	20241227	144600	385616985	5030	5030	5030	5030	1
295	20241227	144500	385611955	5010	5010	5010	5010	74
296	20241227	144400	385241215	5030	5030	5030	5030	0
297	20241227	144300	385241215	5030	5030	5030	5030	10
298	20241227	144200	385190915	5030	5030	5030	5030	1
299	20241227	144100	385185885	5030	5030	5030	5030	2
300	20241227	144000	385175825	5000	5000	5000	5000	0
301	20241227	143900	385175825	5000	5000	5000	5000	2
302	20241227	143800	385165825	5040	5040	5040	5040	10
303	20241227	143700	385115425	5040	5040	5040	5040	0
304	20241227	143600	385115425	5040	5040	5040	5040	0
305	20241227	143500	385115425	5040	5040	5040	5040	0
306	20241227	143400	385115425	5040	5040	5040	5040	4
307	20241227	143300	385095265	5040	5040	5040	5040	0
308	20241227	143200	385095265	5040	5040	5040	5040	0
309	20241227	143100	385095265	5040	5040	5040	5040	0
310	20241227	143000	385095265	5040	5040	5040	5040	0
311	20241227	142900	385095265	5040	5040	5040	5040	5
312	20241227	142800	385070065	5050	5050	5050	5050	0
313	20241227	142700	385070065	5050	5050	5050	5050	1
314	20241227	142600	385065015	5040	5050	5050	5040	17
315	20241227	142500	384979315	5040	5040	5040	5040	299
316	20241227	142400	383472355	5040	5040	5040	5040	1
317	20241227	142300	383467315	5040	5040	5040	5040	42
318	20241227	142200	383255635	5040	5040	5040	5040	1
319	20241227	142100	383250595	5010	5050	5060	5010	47
320	20241227	142000	383014995	5000	5020	5050	5000	2137
321	20241227	141900	372226245	5020	5020	5020	5020	0
322	20241227	141800	372226245	5020	5020	5020	5020	100
323	20241227	141700	371724245	5020	5020	5020	5020	2
324	20241227	141600	371714205	4990	5030	5030	4990	1001
325	20241227	141500	366718060	5030	5030	5030	5030	0
326	20241227	141400	366718060	5030	5030	5030	5030	0
327	20241227	141300	366718060	5030	5030	5030	5030	0
328	20241227	141200	366718060	5030	5030	5030	5030	0
329	20241227	141100	366718060	5030	5020	5030	5020	21
330	20241227	141000	366612630	5040	5040	5040	5040	0
331	20241227	140900	366612630	5040	5040	5040	5040	7
332	20241227	140800	366577350	5040	5040	5040	5040	0
333	20241227	140700	366577350	5040	5040	5040	5040	0
334	20241227	140600	366577350	5040	5040	5040	5040	138
335	20241227	140500	365881830	5050	5050	5050	5050	0
336	20241227	140400	365881830	5050	5050	5050	5050	0
337	20241227	140300	365881830	5050	5050	5050	5050	0
338	20241227	140200	365881830	5050	5050	5050	5050	0
339	20241227	140100	365881830	5050	5050	5050	5050	0
340	20241227	140000	365881830	5050	5050	5050	5050	0
341	20241227	135900	365881830	5050	5050	5050	5050	0
342	20241227	135800	365881830	5050	5050	5050	5050	1
343	20241227	135700	365876780	5020	5020	5020	5020	17
344	20241227	135600	365791440	5060	5060	5060	5060	0
345	20241227	135500	365791440	5060	5060	5060	5060	0
346	20241227	135400	365791440	5060	5060	5060	5060	0
347	20241227	135300	365791440	5060	5060	5060	5060	0
348	20241227	135200	365791440	5060	5060	5060	5060	0
349	20241227	135100	365791440	5060	5060	5060	5060	3
350	20241227	135000	365776260	5050	5060	5060	5050	1961
351	20241227	134900	355873180	5020	5050	5050	5020	2081
352	20241227	134800	345366560	5050	5050	5050	5050	0
353	20241227	134700	345366560	5050	5050	5050	5050	0
354	20241227	134600	345366560	5050	5050	5050	5050	0
355	20241227	134500	345366560	5050	5050	5050	5050	0
356	20241227	134400	345366560	5050	5050	5050	5050	0
357	20241227	134300	345366560	5050	5050	5050	5050	0
358	20241227	134200	345366560	5050	5050	5050	5050	0
359	20241227	134100	345366560	5050	5050	5050	5050	0
360	20241227	134000	345366560	5050	5050	5050	5050	0
361	20241227	133900	345366560	5050	5050	5050	5050	0
362	20241227	133800	345366560	5050	5050	5050	5050	0
363	20241227	133700	345366560	5050	5050	5050	5050	0
364	20241227	133600	345366560	5050	5050	5050	5050	0
365	20241227	133500	345366560	5050	5050	5050	5050	0
366	20241227	133400	345366560	5050	5050	5050	5050	0
367	20241227	133300	345366560	5050	5050	5050	5050	0
368	20241227	133200	345366560	5050	5030	5050	5030	2028
369	20241227	133100	335126560	5030	5030	5030	5030	0
370	20241227	133000	335126560	5030	5030	5030	5030	0
371	20241227	132900	335126560	5030	5030	5030	5030	3
372	20241227	132800	335111470	5010	5010	5010	5010	49
373	20241227	132700	334865980	5010	5010	5010	5010	0
374	20241227	132600	334865980	5010	5010	5010	5010	0
375	20241227	132500	334865980	5010	5010	5010	5010	0
376	20241227	132400	334865980	5010	5010	5010	5010	0
377	20241227	132300	334865980	5010	5010	5010	5010	0
378	20241227	132200	334865980	5010	5010	5010	5010	0
379	20241227	132100	334865980	5010	5010	5010	5010	0
380	20241227	132000	334865980	5010	5010	5010	5010	0
381	20241227	131900	334865980	5010	5010	5010	5010	0
382	20241227	131800	334865980	5010	5010	5010	5010	0
383	20241227	131700	334865980	5010	5010	5010	5010	0
384	20241227	131600	334865980	5010	5010	5010	5010	0
385	20241227	131500	334865980	5010	5010	5010	5010	28
386	20241227	131400	334725700	5040	5040	5040	5040	0
387	20241227	131300	334725700	5040	5040	5040	5040	0
388	20241227	131200	334725700	5040	5040	5040	5040	0
389	20241227	131100	334725700	5040	5030	5040	5030	300
390	20241227	131000	333214480	5010	5010	5010	5010	0
391	20241227	130900	333214480	5010	5010	5010	5010	44
392	20241227	130800	332994040	5010	5010	5010	5010	0
393	20241227	130700	332994040	5010	5010	5010	5010	0
394	20241227	130600	332994040	5010	5010	5010	5010	10
395	20241227	130500	332943940	5010	5020	5020	5010	1155
396	20241227	130400	327154230	5060	5060	5060	5060	0
397	20241227	130300	327154230	5060	5060	5060	5060	0
398	20241227	130200	327154230	5060	5060	5060	5060	0
399	20241227	130100	327154230	5060	5060	5060	5060	0
400	20241227	130000	327154230	5060	5060	5060	5060	0
401	20241227	125900	327154230	5060	5060	5060	5060	0
402	20241227	125800	327154230	5060	5060	5060	5060	0
403	20241227	125700	327154230	5060	5060	5060	5060	0
404	20241227	125600	327154230	5060	5060	5060	5060	0
405	20241227	125500	327154230	5060	5060	5060	5060	0
406	20241227	125400	327154230	5060	5060	5060	5060	0
407	20241227	125300	327154230	5060	5060	5060	5060	0
408	20241227	125200	327154230	5060	5060	5060	5060	0
409	20241227	125100	327154230	5060	5060	5060	5060	0
410	20241227	125000	327154230	5060	5060	5060	5060	0
411	20241227	124900	327154230	5060	5060	5060	5060	0
412	20241227	124800	327154230	5060	5060	5060	5060	0
413	20241227	124700	327154230	5060	5060	5060	5060	0
414	20241227	124600	327154230	5060	5060	5060	5060	0
415	20241227	124500	327154230	5060	5060	5060	5060	1
416	20241227	124400	327149170	5080	5080	5080	5080	0
417	20241227	124300	327149170	5080	5080	5080	5080	0
418	20241227	124200	327149170	5080	5080	5080	5080	0
419	20241227	124100	327149170	5080	5080	5080	5080	0
420	20241227	124000	327149170	5080	5080	5080	5080	0
421	20241227	123900	327149170	5080	5080	5080	5080	0
422	20241227	123800	327149170	5080	5080	5080	5080	0
423	20241227	123700	327149170	5080	5080	5080	5080	0
424	20241227	123600	327149170	5080	5080	5080	5080	0
425	20241227	123500	327149170	5080	5080	5080	5080	0
426	20241227	123400	327149170	5080	5060	5080	5060	100
427	20241227	123300	326641430	5010	5030	5030	5010	885
428	20241227	123200	322204220	5030	5030	5030	5030	170
429	20241227	123100	321349120	5070	5070	5070	5070	0
430	20241227	123000	321349120	5070	5070	5070	5070	40
431	20241227	122900	321146320	5070	5070	5070	5070	1
432	20241227	122800	321141250	5080	5080	5080	5080	0
433	20241227	122700	321141250	5080	5080	5080	5080	0
434	20241227	122600	321141250	5080	5080	5080	5080	0
435	20241227	122500	321141250	5080	5080	5080	5080	0
436	20241227	122400	321141250	5080	5080	5080	5080	990
437	20241227	122300	316112050	5090	5090	5090	5090	0
438	20241227	122200	316112050	5090	5050	5090	5050	100
439	20241227	122100	315604580	5020	5020	5020	5020	0
440	20241227	122000	315604580	5020	5040	5040	5020	100
441	20241227	121900	315101320	5050	5050	5050	5050	8
442	20241227	121800	315060920	5040	5040	5040	5040	0
443	20241227	121700	315060920	5040	5040	5040	5040	0
444	20241227	121600	315060920	5040	5040	5040	5040	0
445	20241227	121500	315060920	5040	5030	5040	5030	17
446	20241227	121400	314975250	5020	5020	5020	5020	115
447	20241227	121300	314397950	5020	5020	5020	5020	0
448	20241227	121200	314397950	5020	5020	5020	5020	0
449	20241227	121100	314397950	5020	5020	5020	5020	48
450	20241227	121000	314156990	5020	5040	5040	5020	5314
451	20241227	120900	287387270	5060	5060	5060	5060	0
452	20241227	120800	287387270	5060	5060	5060	5060	0
453	20241227	120700	287387270	5060	5060	5060	5060	5
454	20241227	120600	287361970	5080	5080	5080	5080	0
455	20241227	120500	287361970	5080	5080	5080	5080	0
456	20241227	120400	287361970	5080	5080	5080	5080	0
457	20241227	120300	287361970	5080	5080	5080	5080	0
458	20241227	120200	287361970	5080	5080	5080	5080	100
459	20241227	120100	286853970	5080	5080	5080	5080	0
460	20241227	120000	286853970	5080	5040	5080	5040	137
461	20241227	115900	286159310	5100	5100	5100	5100	0
462	20241227	115800	286159310	5100	5100	5100	5100	0
463	20241227	115700	286159310	5100	5100	5100	5100	0
464	20241227	115600	286159310	5100	5100	5100	5100	0
465	20241227	115500	286159310	5100	5100	5100	5100	0
466	20241227	115400	286159310	5100	5100	5100	5100	0
467	20241227	115300	286159310	5100	5100	5100	5100	20
468	20241227	115200	286057310	5100	5050	5100	5050	300
469	20241227	115100	284537650	5010	5010	5010	5010	0
470	20241227	115000	284537650	5010	5010	5010	5010	0
471	20241227	114900	284537650	5010	5010	5010	5010	0
472	20241227	114800	284537650	5010	5010	5010	5010	93
473	20241227	114700	284071720	5050	5050	5050	5050	0
474	20241227	114600	284071720	5050	5050	5050	5050	0
475	20241227	114500	284071720	5050	5050	5050	5050	0
476	20241227	114400	284071720	5050	5050	5050	5050	0
477	20241227	114300	284071720	5050	5050	5050	5050	0
478	20241227	114200	284071720	5050	5050	5050	5050	0
479	20241227	114100	284071720	5050	5050	5050	5050	7
480	20241227	114000	284036370	5070	5070	5070	5070	0
481	20241227	113900	284036370	5070	5070	5070	5070	0
482	20241227	113800	284036370	5070	5070	5070	5070	0
483	20241227	113700	284036370	5070	5070	5070	5070	0
484	20241227	113600	284036370	5070	5070	5070	5070	0
485	20241227	113500	284036370	5070	5070	5070	5070	1
486	20241227	113400	284031300	5010	5010	5010	5010	0
487	20241227	113300	284031300	5010	5010	5010	5010	0
488	20241227	113200	284031300	5010	5010	5010	5010	1
489	20241227	113100	284026290	5090	5090	5090	5090	0
490	20241227	113000	284026290	5090	5090	5090	5090	0
491	20241227	112900	284026290	5090	5090	5090	5090	0
492	20241227	112800	284026290	5090	5090	5090	5090	0
493	20241227	112700	284026290	5090	5090	5090	5090	0
494	20241227	112600	284026290	5090	5090	5090	5090	0
495	20241227	112500	284026290	5090	5040	5090	5040	850
496	20241227	112400	279731430	5040	5040	5040	5040	0
497	20241227	112300	279731430	5040	5040	5040	5040	0
498	20241227	112200	279731430	5040	5040	5040	5040	0
499	20241227	112100	279731430	5040	5040	5040	5040	0
500	20241227	112000	279731430	5040	5040	5040	5040	0
501	20241227	111900	279731430	5040	5040	5040	5040	0
502	20241227	111800	279731430	5040	5020	5040	5020	101
503	20241227	111700	279223810	5010	5010	5010	5010	0
504	20241227	111600	279223810	5010	5010	5010	5010	0
505	20241227	111500	279223810	5010	5010	5010	5010	0
506	20241227	111400	279223810	5010	5010	5010	5010	1
507	20241227	111300	279218800	4980	4980	4980	4980	0
508	20241227	111200	279218800	4980	4980	4980	4980	3119
509	20241227	111100	263686180	4965	4980	4980	4965	1467
510	20241227	111000	256384715	4980	4985	5010	4980	1146
511	20241227	110900	250674700	5010	5010	5010	5010	78
512	20241227	110800	250283920	4980	4980	4980	4980	0
513	20241227	110700	250283920	4980	5010	5010	4980	48
514	20241227	110600	250044790	4980	4990	4990	4980	2000
515	20241227	110500	240074360	4985	4985	4985	4985	0
516	20241227	110400	240074360	4985	4985	4985	4985	0
517	20241227	110300	240074360	4985	4985	4985	4985	26
518	20241227	110200	239944750	4985	4985	4985	4985	59
519	20241227	110100	239650635	4985	5000	5000	4985	3118
520	20241227	110000	224083250	5000	5010	5010	5000	646
521	20241227	105900	220853240	5010	5010	5010	5010	0
522	20241227	105800	220853240	5010	5010	5010	5010	24
523	20241227	105700	220733000	5020	5010	5020	5010	1620
524	20241227	105600	212616790	5010	5010	5010	5010	0
525	20241227	105500	212616790	5010	5010	5010	5010	1
526	20241227	105400	212611780	5010	5010	5010	5010	0
527	20241227	105300	212611780	5010	5010	5010	5010	0
528	20241227	105200	212611780	5010	5010	5010	5010	0
529	20241227	105100	212611780	5010	5010	5010	5010	196
530	20241227	105000	211629820	5010	5030	5030	5010	264
531	20241227	104900	210302030	5040	5040	5040	5040	0
532	20241227	104800	210302030	5040	5040	5040	5040	0
533	20241227	104700	210302030	5040	5040	5040	5040	3
534	20241227	104600	210286910	5040	5040	5040	5040	0
535	20241227	104500	210286910	5040	5040	5040	5040	0
536	20241227	104400	210286910	5040	5040	5040	5040	0
537	20241227	104300	210286910	5040	5040	5040	5040	0
538	20241227	104200	210286910	5040	5040	5040	5030	160
539	20241227	104100	209480790	5040	5020	5040	5020	12
540	20241227	104000	209420510	5040	5040	5040	5040	0
541	20241227	103900	209420510	5040	5040	5040	5040	1
542	20241227	103800	209415470	5040	5040	5040	5040	3
543	20241227	103700	209400350	5000	5000	5000	5000	0
544	20241227	103600	209400350	5000	5000	5000	5000	0
545	20241227	103500	209400350	5000	5000	5000	5000	1000
546	20241227	103400	204400350	5000	5010	5010	5000	378
547	20241227	103300	202507590	5000	5030	5030	5000	3600
548	20241227	103200	184472170	5030	5030	5030	5030	0
549	20241227	103100	184472170	5030	5030	5030	5030	0
550	20241227	103000	184472170	5030	5030	5030	5030	0
551	20241227	102900	184472170	5030	5030	5030	5030	0
552	20241227	102800	184472170	5030	5030	5030	5030	0
553	20241227	102700	184472170	5030	5030	5030	5030	0
554	20241227	102600	184472170	5030	5030	5030	5030	0
555	20241227	102500	184472170	5030	5040	5040	5030	1221
556	20241227	102400	178322290	5070	5070	5070	5070	0
557	20241227	102300	178322290	5070	5070	5070	5070	0
558	20241227	102200	178322290	5070	5070	5070	5070	0
559	20241227	102100	178322290	5070	5070	5070	5070	100
560	20241227	102000	177815290	5070	5070	5070	5070	0
561	20241227	101900	177815290	5070	5070	5070	5070	1
562	20241227	101800	177810220	5040	5040	5040	5040	0
563	20241227	101700	177810220	5040	5040	5040	5040	0
564	20241227	101600	177810220	5040	5040	5040	5040	166
565	20241227	101500	176973580	5040	5040	5040	5040	332
566	20241227	101400	175300300	5040	5060	5060	5040	16
567	20241227	101300	175219620	5070	5070	5070	5070	0
568	20241227	101200	175219620	5070	5070	5070	5070	1
569	20241227	101100	175214550	5030	5030	5030	5030	0
570	20241227	101000	175214550	5030	5030	5030	5030	20
571	20241227	100900	175113950	5070	5070	5070	5070	120
572	20241227	100800	174505550	5070	5070	5070	5070	0
573	20241227	100700	174505550	5070	5070	5070	5070	0
574	20241227	100600	174505550	5070	5070	5070	5070	0
575	20241227	100500	174505550	5070	5070	5070	5070	0
576	20241227	100400	174505550	5070	5070	5070	5070	0
577	20241227	100300	174505550	5070	5070	5070	5070	0
578	20241227	100200	174505550	5070	5070	5070	5070	0
579	20241227	100100	174505550	5070	5070	5070	5070	0
580	20241227	100000	174505550	5070	5070	5070	5070	0
581	20241227	095900	174505550	5070	5070	5070	5070	0
582	20241227	095800	174505550	5070	5070	5070	5070	100
583	20241227	095700	173998550	5050	5050	5050	5050	0
584	20241227	095600	173998550	5050	5010	5050	5010	616
585	20241227	095500	170908390	5050	5010	5050	5010	600
586	20241227	095400	167902350	5050	5050	5050	5050	1
587	20241227	095300	167897300	5010	5010	5010	5010	0
588	20241227	095200	167897300	5010	5020	5020	5010	1000
589	20241227	095100	162883510	5030	5030	5030	5030	105
590	20241227	095000	162355360	5020	5030	5060	5020	1093
591	20241227	094900	156865000	5030	5030	5030	5030	0
592	20241227	094800	156865000	5030	5060	5080	5030	749
593	20241227	094700	153074750	5050	5040	5060	5040	376
594	20241227	094600	151179580	5040	5080	5080	5040	905
595	20241227	094500	146610620	5080	5080	5080	5080	6
596	20241227	094400	146580140	5100	5080	5100	5080	992
597	20241227	094300	141540640	5100	5100	5100	5100	0
598	20241227	094200	141540640	5100	5100	5100	5100	0
599	20241227	094100	141540640	5100	5100	5100	5100	0
600	20241227	094000	141540640	5100	5100	5100	5100	155
601	20241227	093900	140750140	5090	5110	5110	5090	492
602	20241227	093800	138240940	5120	5130	5130	5120	16
603	20241227	093700	138158990	5120	5120	5120	5120	0
604	20241227	093600	138158990	5120	5130	5130	5120	44
605	20241227	093500	137933310	5130	5130	5130	5130	251
606	20241227	093400	136645680	5130	5130	5130	5130	0
607	20241227	093300	136645680	5130	5130	5130	5130	818
608	20241227	093200	132449340	5140	5140	5140	5140	0
609	20241227	093100	132449340	5140	5140	5140	5140	0
610	20241227	093000	132449340	5140	5130	5140	5130	381
611	20241227	092900	130491010	5140	5130	5140	5130	702
612	20241227	092800	126885440	5140	5130	5140	5130	1000
613	20241227	092700	121748700	5140	5050	5150	5050	2505
614	20241227	092600	108981010	5000	5000	5000	5000	0
615	20241227	092500	108981010	5000	5000	5000	5000	1891
616	20241227	092400	99526010	5000	5020	5020	5000	2923
617	20241227	092300	84890690	5020	5020	5020	5020	2200
618	20241227	092200	73846690	5040	5040	5040	5040	50
619	20241227	092100	73594690	5020	5060	5060	5020	1324
620	20241227	092000	66928500	5040	5040	5040	5040	0
621	20241227	091900	66928500	5040	5060	5060	5040	51
622	20241227	091800	66671430	5050	5050	5050	5050	58
623	20241227	091700	66378530	5050	5050	5050	5050	4
624	20241227	091600	66358330	5060	5060	5060	5060	50
625	20241227	091500	66105330	5060	5060	5060	5060	0
626	20241227	091400	66105330	5060	5060	5060	5060	372
627	20241227	091300	64223010	5040	5040	5040	5040	10
628	20241227	091200	64172610	5080	5060	5100	5030	1483
629	20241227	091100	56696150	5060	5060	5060	5060	0
630	20241227	091000	56696150	5060	5060	5060	5060	447
631	20241227	090900	54434330	5050	5010	5050	5010	676
632	20241227	090800	51029410	5030	5030	5030	5010	1349
633	20241227	090700	44253370	5010	5140	5140	5000	5794
634	20241227	090600	15044970	5090	5100	5100	5090	129
635	20241227	090500	14387350	5150	5150	5150	5150	32
636	20241227	090400	14222550	5090	5120	5120	5090	1110
637	20241227	090300	8559120	5110	5130	5130	5110	1130
638	20241227	090200	2777040	5130	5150	5150	5110	299
639	20241227	090100	1241150	5160	5170	5170	5160	152
640	20241227	090000	455830	5170	5180	5180	5170	88