KissMeData/064090/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	194300	208000295	2945	2945	2945	2945	1028
3	20241227	194200	208000295	2945	2945	2945	2945	0
4	20241227	194100	208000295	2945	2945	2945	2945	0
5	20241227	194000	208000295	2945	2945	2945	2945	0
6	20241227	193900	208000295	2945	2945	2945	2945	0
7	20241227	193800	208000295	2945	2945	2945	2945	0
8	20241227	193700	208000295	2945	2945	2945	2945	0
9	20241227	193600	208000295	2945	2945	2945	2945	0
10	20241227	193500	208000295	2945	2945	2945	2945	0
11	20241227	193400	208000295	2945	2945	2945	2945	0
12	20241227	193300	208000295	2945	2945	2945	2945	0
13	20241227	193200	208000295	2945	2945	2945	2945	0
14	20241227	193100	208000295	2945	2945	2945	2945	0
15	20241227	193000	208000295	2945	2945	2945	2945	0
16	20241227	192900	208000295	2945	2945	2945	2945	0
17	20241227	192800	208000295	2945	2945	2945	2945	0
18	20241227	192700	208000295	2945	2945	2945	2945	0
19	20241227	192600	208000295	2945	2945	2945	2945	0
20	20241227	192500	208000295	2945	2945	2945	2945	0
21	20241227	192400	208000295	2945	2945	2945	2945	0
22	20241227	192300	208000295	2945	2945	2945	2945	0
23	20241227	192200	208000295	2945	2945	2945	2945	0
24	20241227	192100	208000295	2945	2945	2945	2945	0
25	20241227	192000	208000295	2945	2945	2945	2945	0
26	20241227	191900	208000295	2945	2945	2945	2945	0
27	20241227	191800	208000295	2945	2945	2945	2945	0
28	20241227	191700	208000295	2945	2945	2945	2945	0
29	20241227	191600	208000295	2945	2945	2945	2945	0
30	20241227	191500	208000295	2945	2945	2945	2945	0
31	20241227	191400	208000295	2945	2945	2945	2945	0
32	20241227	191300	208000295	2945	2945	2945	2945	1028
33	20241227	191200	208000295	2945	2945	2945	2945	0
34	20241227	191100	208000295	2945	2945	2945	2945	0
35	20241227	191000	208000295	2945	2945	2945	2945	0
36	20241227	190900	208000295	2945	2945	2945	2945	0
37	20241227	190800	208000295	2945	2945	2945	2945	0
38	20241227	190700	208000295	2945	2945	2945	2945	0
39	20241227	190600	208000295	2945	2945	2945	2945	0
40	20241227	190500	208000295	2945	2945	2945	2945	0
41	20241227	190400	208000295	2945	2945	2945	2945	0
42	20241227	190300	208000295	2945	2945	2945	2945	0
43	20241227	190200	208000295	2945	2945	2945	2945	0
44	20241227	190100	208000295	2945	2945	2945	2945	0
45	20241227	190000	208000295	2945	2945	2945	2945	0
46	20241227	185900	208000295	2945	2945	2945	2945	0
47	20241227	185800	208000295	2945	2945	2945	2945	0
48	20241227	185700	208000295	2945	2945	2945	2945	0
49	20241227	185600	208000295	2945	2945	2945	2945	0
50	20241227	185500	208000295	2945	2945	2945	2945	0
51	20241227	185400	208000295	2945	2945	2945	2945	0
52	20241227	185300	208000295	2945	2945	2945	2945	0
53	20241227	185200	208000295	2945	2945	2945	2945	0
54	20241227	185100	208000295	2945	2945	2945	2945	0
55	20241227	185000	208000295	2945	2945	2945	2945	0
56	20241227	184900	208000295	2945	2945	2945	2945	0
57	20241227	184800	208000295	2945	2945	2945	2945	0
58	20241227	184700	208000295	2945	2945	2945	2945	0
59	20241227	184600	208000295	2945	2945	2945	2945	0
60	20241227	184500	208000295	2945	2945	2945	2945	0
61	20241227	184400	208000295	2945	2945	2945	2945	0
62	20241227	184300	208000295	2945	2945	2945	2945	1028
63	20241227	184200	208000295	2945	2945	2945	2945	0
64	20241227	184100	208000295	2945	2945	2945	2945	0
65	20241227	184000	208000295	2945	2945	2945	2945	0
66	20241227	183900	208000295	2945	2945	2945	2945	0
67	20241227	183800	208000295	2945	2945	2945	2945	0
68	20241227	183700	208000295	2945	2945	2945	2945	0
69	20241227	183600	208000295	2945	2945	2945	2945	0
70	20241227	183500	208000295	2945	2945	2945	2945	0
71	20241227	183400	208000295	2945	2945	2945	2945	0
72	20241227	183300	208000295	2945	2945	2945	2945	0
73	20241227	183200	208000295	2945	2945	2945	2945	0
74	20241227	183100	208000295	2945	2945	2945	2945	0
75	20241227	183000	208000295	2945	2945	2945	2945	0
76	20241227	182900	208000295	2945	2945	2945	2945	0
77	20241227	182800	208000295	2945	2945	2945	2945	0
78	20241227	182700	208000295	2945	2945	2945	2945	0
79	20241227	182600	208000295	2945	2945	2945	2945	0
80	20241227	182500	208000295	2945	2945	2945	2945	0
81	20241227	182400	208000295	2945	2945	2945	2945	0
82	20241227	182300	208000295	2945	2945	2945	2945	0
83	20241227	182200	208000295	2945	2945	2945	2945	0
84	20241227	182100	208000295	2945	2945	2945	2945	0
85	20241227	182000	208000295	2945	2945	2945	2945	0
86	20241227	181900	208000295	2945	2945	2945	2945	0
87	20241227	181800	208000295	2945	2945	2945	2945	0
88	20241227	181700	208000295	2945	2945	2945	2945	0
89	20241227	181600	208000295	2945	2945	2945	2945	0
90	20241227	181500	208000295	2945	2945	2945	2945	0
91	20241227	181400	208000295	2945	2945	2945	2945	0
92	20241227	181300	208000295	2945	2945	2945	2945	1028
93	20241227	181200	208000295	2945	2945	2945	2945	0
94	20241227	181100	208000295	2945	2945	2945	2945	0
95	20241227	181000	208000295	2945	2945	2945	2945	0
96	20241227	180900	208000295	2945	2945	2945	2945	0
97	20241227	180800	208000295	2945	2945	2945	2945	0
98	20241227	180700	208000295	2945	2945	2945	2945	0
99	20241227	180600	208000295	2945	2945	2945	2945	0
100	20241227	180500	208000295	2945	2945	2945	2945	0
101	20241227	180400	208000295	2945	2945	2945	2945	0
102	20241227	180300	208000295	2945	2945	2945	2945	0
103	20241227	180200	208000295	2945	2945	2945	2945	0
104	20241227	180100	208000295	2945	2945	2945	2945	0
105	20241227	180000	208000295	2945	2945	2945	2945	0
106	20241227	175900	208000295	2945	2945	2945	2945	0
107	20241227	175800	208000295	2945	2945	2945	2945	0
108	20241227	175700	208000295	2945	2945	2945	2945	0
109	20241227	175600	208000295	2945	2945	2945	2945	0
110	20241227	175500	208000295	2945	2945	2945	2945	0
111	20241227	175400	208000295	2945	2945	2945	2945	0
112	20241227	175300	208000295	2945	2945	2945	2945	0
113	20241227	175200	208000295	2945	2945	2945	2945	0
114	20241227	175100	208000295	2945	2945	2945	2945	0
115	20241227	175000	208000295	2945	2945	2945	2945	0
116	20241227	174900	208000295	2945	2945	2945	2945	0
117	20241227	174800	208000295	2945	2945	2945	2945	0
118	20241227	174700	208000295	2945	2945	2945	2945	0
119	20241227	174600	208000295	2945	2945	2945	2945	0
120	20241227	174500	208000295	2945	2945	2945	2945	0
121	20241227	174400	208000295	2945	2945	2945	2945	0
122	20241227	174300	208000295	2945	2945	2945	2945	1028
123	20241227	174200	208000295	2945	2945	2945	2945	0
124	20241227	174100	208000295	2945	2945	2945	2945	0
125	20241227	174000	208000295	2945	2945	2945	2945	0
126	20241227	173900	208000295	2945	2945	2945	2945	0
127	20241227	173800	208000295	2945	2945	2945	2945	0
128	20241227	173700	208000295	2945	2945	2945	2945	0
129	20241227	173600	208000295	2945	2945	2945	2945	0
130	20241227	173500	208000295	2945	2945	2945	2945	0
131	20241227	173400	208000295	2945	2945	2945	2945	0
132	20241227	173300	208000295	2945	2945	2945	2945	0
133	20241227	173200	208000295	2945	2945	2945	2945	0
134	20241227	173100	208000295	2945	2945	2945	2945	0
135	20241227	173000	208000295	2945	2945	2945	2945	0
136	20241227	172900	208000295	2945	2945	2945	2945	0
137	20241227	172800	208000295	2945	2945	2945	2945	0
138	20241227	172700	208000295	2945	2945	2945	2945	0
139	20241227	172600	208000295	2945	2945	2945	2945	0
140	20241227	172500	208000295	2945	2945	2945	2945	0
141	20241227	172400	208000295	2945	2945	2945	2945	0
142	20241227	172300	208000295	2945	2945	2945	2945	0
143	20241227	172200	208000295	2945	2945	2945	2945	0
144	20241227	172100	208000295	2945	2945	2945	2945	0
145	20241227	172000	208000295	2945	2945	2945	2945	0
146	20241227	171900	208000295	2945	2945	2945	2945	0
147	20241227	171800	208000295	2945	2945	2945	2945	0
148	20241227	171700	208000295	2945	2945	2945	2945	0
149	20241227	171600	208000295	2945	2945	2945	2945	0
150	20241227	171500	208000295	2945	2945	2945	2945	0
151	20241227	171400	208000295	2945	2945	2945	2945	0
152	20241227	171300	208000295	2945	2945	2945	2945	1028
153	20241227	171200	208000295	2945	2945	2945	2945	0
154	20241227	171100	208000295	2945	2945	2945	2945	0
155	20241227	171000	208000295	2945	2945	2945	2945	0
156	20241227	170900	208000295	2945	2945	2945	2945	0
157	20241227	170800	208000295	2945	2945	2945	2945	0
158	20241227	170700	208000295	2945	2945	2945	2945	0
159	20241227	170600	208000295	2945	2945	2945	2945	0
160	20241227	170500	208000295	2945	2945	2945	2945	0
161	20241227	170400	208000295	2945	2945	2945	2945	0
162	20241227	170300	208000295	2945	2945	2945	2945	0
163	20241227	170200	208000295	2945	2945	2945	2945	0
164	20241227	170100	208000295	2945	2945	2945	2945	0
165	20241227	170000	208000295	2945	2945	2945	2945	0
166	20241227	165900	208000295	2945	2945	2945	2945	0
167	20241227	165800	208000295	2945	2945	2945	2945	0
168	20241227	165700	208000295	2945	2945	2945	2945	0
169	20241227	165600	208000295	2945	2945	2945	2945	0
170	20241227	165500	208000295	2945	2945	2945	2945	0
171	20241227	165400	208000295	2945	2945	2945	2945	0
172	20241227	165300	208000295	2945	2945	2945	2945	0
173	20241227	165200	208000295	2945	2945	2945	2945	0
174	20241227	165100	208000295	2945	2945	2945	2945	0
175	20241227	165000	208000295	2945	2945	2945	2945	0
176	20241227	164900	208000295	2945	2945	2945	2945	0
177	20241227	164800	208000295	2945	2945	2945	2945	0
178	20241227	164700	208000295	2945	2945	2945	2945	0
179	20241227	164600	208000295	2945	2945	2945	2945	0
180	20241227	164500	208000295	2945	2945	2945	2945	0
181	20241227	164400	208000295	2945	2945	2945	2945	0
182	20241227	164300	208000295	2945	2945	2945	2945	1028
183	20241227	164200	208000295	2945	2945	2945	2945	0
184	20241227	164100	208000295	2945	2945	2945	2945	0
185	20241227	164000	208000295	2945	2945	2945	2945	0
186	20241227	163900	208000295	2945	2945	2945	2945	0
187	20241227	163800	208000295	2945	2945	2945	2945	0
188	20241227	163700	208000295	2945	2945	2945	2945	0
189	20241227	163600	208000295	2945	2945	2945	2945	0
190	20241227	163500	208000295	2945	2945	2945	2945	0
191	20241227	163400	208000295	2945	2945	2945	2945	0
192	20241227	163300	208000295	2945	2945	2945	2945	0
193	20241227	163200	208000295	2945	2945	2945	2945	0
194	20241227	163100	208000295	2945	2945	2945	2945	0
195	20241227	163000	208000295	2945	2945	2945	2945	0
196	20241227	162900	208000295	2945	2945	2945	2945	0
197	20241227	162800	208000295	2945	2945	2945	2945	0
198	20241227	162700	208000295	2945	2945	2945	2945	0
199	20241227	162600	208000295	2945	2945	2945	2945	0
200	20241227	162500	208000295	2945	2945	2945	2945	0
201	20241227	162400	208000295	2945	2945	2945	2945	0
202	20241227	162300	208000295	2945	2945	2945	2945	0
203	20241227	162200	208000295	2945	2945	2945	2945	0
204	20241227	162100	208000295	2945	2945	2945	2945	0
205	20241227	162000	208000295	2945	2945	2945	2945	0
206	20241227	161900	208000295	2945	2945	2945	2945	0
207	20241227	161800	208000295	2945	2945	2945	2945	0
208	20241227	161700	208000295	2945	2945	2945	2945	0
209	20241227	161600	208000295	2945	2945	2945	2945	0
210	20241227	161500	208000295	2945	2945	2945	2945	0
211	20241227	161400	208000295	2945	2945	2945	2945	0
212	20241227	161300	208000295	2945	2945	2945	2945	1028
213	20241227	161200	208000295	2945	2945	2945	2945	0
214	20241227	161100	208000295	2945	2945	2945	2945	0
215	20241227	161000	208000295	2945	2945	2945	2945	0
216	20241227	160900	208000295	2945	2945	2945	2945	0
217	20241227	160800	208000295	2945	2945	2945	2945	0
218	20241227	160700	208000295	2945	2945	2945	2945	0
219	20241227	160600	208000295	2945	2945	2945	2945	0
220	20241227	160500	208000295	2945	2945	2945	2945	0
221	20241227	160400	208000295	2945	2945	2945	2945	0
222	20241227	160300	208000295	2945	2945	2945	2945	0
223	20241227	160200	208000295	2945	2945	2945	2945	0
224	20241227	160100	208000295	2945	2945	2945	2945	0
225	20241227	160000	208000295	2945	2945	2945	2945	0
226	20241227	155900	208000295	2945	2945	2945	2945	0
227	20241227	155800	208000295	2945	2945	2945	2945	0
228	20241227	155700	208000295	2945	2945	2945	2945	0
229	20241227	155600	208000295	2945	2945	2945	2945	0
230	20241227	155500	208000295	2945	2945	2945	2945	0
231	20241227	155400	208000295	2945	2945	2945	2945	0
232	20241227	155300	208000295	2945	2945	2945	2945	0
233	20241227	155200	208000295	2945	2945	2945	2945	0
234	20241227	155100	208000295	2945	2945	2945	2945	0
235	20241227	155000	208000295	2945	2945	2945	2945	0
236	20241227	154900	208000295	2945	2945	2945	2945	0
237	20241227	154800	208000295	2945	2945	2945	2945	0
238	20241227	154700	208000295	2945	2945	2945	2945	0
239	20241227	154600	208000295	2945	2945	2945	2945	0
240	20241227	154500	208000295	2945	2945	2945	2945	0
241	20241227	154400	208000295	2945	2945	2945	2945	0
242	20241227	154300	208000295	2945	2945	2945	2945	1028
243	20241227	154200	208000295	2945	2945	2945	2945	0
244	20241227	154100	208000295	2945	2945	2945	2945	0
245	20241227	154000	208000295	2945	2945	2945	2945	0
246	20241227	153900	208000295	2945	2945	2945	2945	0
247	20241227	153800	208000295	2945	2945	2945	2945	0
248	20241227	153700	208000295	2945	2945	2945	2945	0
249	20241227	153600	208000295	2945	2945	2945	2945	0
250	20241227	153500	208000295	2945	2945	2945	2945	0
251	20241227	153400	208000295	2945	2945	2945	2945	0
252	20241227	153300	208000295	2945	2945	2945	2945	0
253	20241227	153200	208000295	2945	2945	2945	2945	0
254	20241227	153100	208000295	2945	2945	2945	2945	0
255	20241227	153000	208000295	2945	2945	2945	2945	1028
256	20241227	152900	204972835	2915	2915	2915	2915	0
257	20241227	152800	204972835	2915	2915	2915	2915	0
258	20241227	152700	204972835	2915	2915	2915	2915	0
259	20241227	152600	204972835	2915	2915	2915	2915	0
260	20241227	152500	204972835	2915	2915	2915	2915	0
261	20241227	152400	204972835	2915	2915	2915	2915	0
262	20241227	152300	204972835	2915	2915	2915	2915	0
263	20241227	152200	204972835	2915	2915	2915	2915	0
264	20241227	152100	204972835	2915	2915	2915	2915	0
265	20241227	152000	204972835	2915	2915	2915	2915	0
266	20241227	151900	204972835	2915	2930	2930	2915	99
267	20241227	151800	204683185	2915	2930	2930	2915	69
268	20241227	151700	204481630	2935	2950	2950	2915	198
269	20241227	151600	203904405	2920	2920	2955	2920	1319
270	20241227	151500	200045430	2925	2925	2925	2925	1
271	20241227	151400	200042505	2910	2915	2915	2910	305
272	20241227	151300	199154180	2935	2935	2935	2935	0
273	20241227	151200	199154180	2935	2935	2935	2935	52
274	20241227	151100	199001560	2935	2935	2935	2935	0
275	20241227	151000	199001560	2935	2940	2940	2930	12
276	20241227	150900	198966325	2910	2935	2955	2905	4807
277	20241227	150800	184921785	2970	2970	2970	2970	0
278	20241227	150700	184921785	2970	2940	2970	2940	501
279	20241227	150600	183448815	2985	2985	2985	2985	0
280	20241227	150500	183448815	2985	2985	2985	2985	0
281	20241227	150400	183448815	2985	2985	2985	2985	0
282	20241227	150300	183448815	2985	2985	2985	2985	0
283	20241227	150200	183448815	2985	2985	2985	2985	0
284	20241227	150100	183448815	2985	2985	2985	2985	0
285	20241227	150000	183448815	2985	2945	2985	2945	91
286	20241227	145900	183180170	2945	2945	2945	2945	0
287	20241227	145800	183180170	2945	2945	2945	2945	0
288	20241227	145700	183180170	2945	2945	2945	2945	0
289	20241227	145600	183180170	2945	2945	2945	2945	0
290	20241227	145500	183180170	2945	2945	2945	2945	1
291	20241227	145400	183177225	2935	2935	2935	2935	0
292	20241227	145300	183177225	2935	2935	2935	2935	286
293	20241227	145200	182337815	2930	2930	2930	2930	0
294	20241227	145100	182337815	2930	2930	2930	2930	798
295	20241227	145000	179999675	2935	2935	2935	2935	0
296	20241227	144900	179999675	2935	2945	2945	2900	1677
297	20241227	144800	175118955	2975	2975	2975	2975	0
298	20241227	144700	175118955	2975	2975	2975	2975	0
299	20241227	144600	175118955	2975	2975	2975	2975	0
300	20241227	144500	175118955	2975	2975	2975	2975	0
301	20241227	144400	175118955	2975	2975	2975	2975	0
302	20241227	144300	175118955	2975	2975	2975	2975	0
303	20241227	144200	175118955	2975	2975	2975	2975	0
304	20241227	144100	175118955	2975	2975	2975	2975	0
305	20241227	144000	175118955	2975	2975	2975	2975	0
306	20241227	143900	175118955	2975	2975	2975	2975	0
307	20241227	143800	175118955	2975	2975	2975	2975	0
308	20241227	143700	175118955	2975	2975	2975	2975	0
309	20241227	143600	175118955	2975	2975	2975	2975	0
310	20241227	143500	175118955	2975	2975	2975	2975	0
311	20241227	143400	175118955	2975	2975	2975	2975	0
312	20241227	143300	175118955	2975	2975	2975	2975	0
313	20241227	143200	175118955	2975	2975	2975	2975	0
314	20241227	143100	175118955	2975	2975	2975	2975	0
315	20241227	143000	175118955	2975	2975	2975	2975	0
316	20241227	142900	175118955	2975	2975	2975	2975	0
317	20241227	142800	175118955	2975	2975	2975	2975	0
318	20241227	142700	175118955	2975	2975	2975	2975	0
319	20241227	142600	175118955	2975	2975	2975	2975	0
320	20241227	142500	175118955	2975	2975	2975	2975	0
321	20241227	142400	175118955	2975	2975	2975	2975	0
322	20241227	142300	175118955	2975	2975	2975	2975	0
323	20241227	142200	175118955	2975	2975	2975	2975	0
324	20241227	142100	175118955	2975	2975	2975	2975	0
325	20241227	142000	175118955	2975	2975	2975	2975	0
326	20241227	141900	175118955	2975	2975	2975	2975	0
327	20241227	141800	175118955	2975	2975	2975	2975	0
328	20241227	141700	175118955	2975	2975	2975	2975	0
329	20241227	141600	175118955	2975	2975	2975	2975	0
330	20241227	141500	175118955	2975	2975	2975	2975	0
331	20241227	141400	175118955	2975	2975	2975	2975	0
332	20241227	141300	175118955	2975	2975	2975	2975	0
333	20241227	141200	175118955	2975	2975	2975	2975	0
334	20241227	141100	175118955	2975	2975	2975	2975	0
335	20241227	141000	175118955	2975	2975	2975	2975	0
336	20241227	140900	175118955	2975	2975	2975	2975	0
337	20241227	140800	175118955	2975	2975	2975	2975	0
338	20241227	140700	175118955	2975	2975	2975	2975	0
339	20241227	140600	175118955	2975	2975	2975	2975	0
340	20241227	140500	175118955	2975	2975	2975	2975	0
341	20241227	140400	175118955	2975	2975	2975	2975	0
342	20241227	140300	175118955	2975	2975	2975	2975	0
343	20241227	140200	175118955	2975	2975	2975	2975	0
344	20241227	140100	175118955	2975	2975	2975	2975	0
345	20241227	140000	175118955	2975	2975	2975	2975	1
346	20241227	135900	175115980	2965	2980	2985	2965	90
347	20241227	135800	174848720	2985	2980	2985	2975	170
348	20241227	135700	174342130	2980	2975	2980	2975	49
349	20241227	135600	174196345	2980	2980	2980	2980	0
350	20241227	135500	174196345	2980	2965	2980	2965	151
351	20241227	135400	173747765	2965	2965	2965	2965	0
352	20241227	135300	173747765	2965	2965	2965	2965	1
353	20241227	135200	173744800	2920	2960	2960	2920	156
354	20241227	135100	173287100	2990	2990	2990	2990	0
355	20241227	135000	173287100	2990	2990	2990	2990	0
356	20241227	134900	173287100	2990	2990	2990	2990	0
357	20241227	134800	173287100	2990	2990	2990	2990	0
358	20241227	134700	173287100	2990	2990	2990	2990	0
359	20241227	134600	173287100	2990	2990	2990	2990	0
360	20241227	134500	173287100	2990	2990	2990	2990	0
361	20241227	134400	173287100	2990	2990	2990	2990	0
362	20241227	134300	173287100	2990	2990	2990	2990	0
363	20241227	134200	173287100	2990	2990	2990	2990	100
364	20241227	134100	172988100	2995	2995	2995	2995	0
365	20241227	134000	172988100	2995	2995	2995	2995	0
366	20241227	133900	172988100	2995	2995	2995	2995	0
367	20241227	133800	172988100	2995	2995	2995	2995	0
368	20241227	133700	172988100	2995	2995	2995	2995	0
369	20241227	133600	172988100	2995	2995	2995	2995	0
370	20241227	133500	172988100	2995	2995	2995	2995	0
371	20241227	133400	172988100	2995	2995	2995	2995	1
372	20241227	133300	172985105	2990	2990	2995	2990	2102
373	20241227	133200	166699890	2990	2945	2990	2945	1175
374	20241227	133100	163210730	2940	2940	2940	2940	0
375	20241227	133000	163210730	2940	2940	2940	2940	0
376	20241227	132900	163210730	2940	2940	2940	2940	0
377	20241227	132800	163210730	2940	2935	2940	2935	408
378	20241227	132700	162012710	2935	2935	2935	2935	1
379	20241227	132600	162009775	2930	2930	2930	2930	0
380	20241227	132500	162009775	2930	2930	2930	2930	0
381	20241227	132400	162009775	2930	2930	2930	2930	0
382	20241227	132300	162009775	2930	2930	2930	2930	0
383	20241227	132200	162009775	2930	2930	2930	2930	0
384	20241227	132100	162009775	2930	2930	2930	2930	0
385	20241227	132000	162009775	2930	2930	2930	2930	312
386	20241227	131900	161095615	2930	2930	2930	2930	0
387	20241227	131800	161095615	2930	2930	2930	2930	0
388	20241227	131700	161095615	2930	2930	2930	2930	0
389	20241227	131600	161095615	2930	2930	2930	2930	0
390	20241227	131500	161095615	2930	2930	2930	2930	1
391	20241227	131400	161092685	2910	2910	2910	2910	200
392	20241227	131300	160510685	2930	2930	2930	2930	1
393	20241227	131200	160507755	2915	2915	2915	2915	1964
394	20241227	131100	154782695	2915	2915	2915	2915	0
395	20241227	131000	154782695	2915	2910	2915	2910	548
396	20241227	130900	153188010	2905	2905	2905	2905	0
397	20241227	130800	153188010	2905	2905	2905	2905	118
398	20241227	130700	152845220	2900	2900	2900	2900	0
399	20241227	130600	152845220	2900	2900	2900	2900	0
400	20241227	130500	152845220	2900	2900	2900	2900	0
401	20241227	130400	152845220	2900	2900	2900	2900	0
402	20241227	130300	152845220	2900	2900	2900	2900	0
403	20241227	130200	152845220	2900	2900	2900	2900	0
404	20241227	130100	152845220	2900	2895	2900	2880	2183
405	20241227	130000	146548995	2900	2900	2900	2900	4958
406	20241227	125900	132170795	2900	2900	2900	2900	0
407	20241227	125800	132170795	2900	2900	2900	2900	0
408	20241227	125700	132170795	2900	2900	2900	2900	0
409	20241227	125600	132170795	2900	2900	2900	2900	3472
410	20241227	125500	122101995	2905	2905	2905	2905	84
411	20241227	125400	121857975	2910	2910	2910	2910	0
412	20241227	125300	121857975	2910	2910	2910	2910	1
413	20241227	125200	121855065	2905	2905	2905	2905	1400
414	20241227	125100	117788065	2925	2925	2925	2925	0
415	20241227	125000	117788065	2925	2925	2925	2925	0
416	20241227	124900	117788065	2925	2925	2925	2925	13
417	20241227	124800	117750040	2925	2925	2925	2925	0
418	20241227	124700	117750040	2925	2925	2925	2925	0
419	20241227	124600	117750040	2925	2925	2925	2925	0
420	20241227	124500	117750040	2925	2925	2925	2925	0
421	20241227	124400	117750040	2925	2925	2925	2925	0
422	20241227	124300	117750040	2925	2925	2925	2920	4
423	20241227	124200	117738350	2910	2915	2915	2905	946
424	20241227	124100	114987150	2950	2950	2950	2950	0
425	20241227	124000	114987150	2950	2950	2950	2950	0
426	20241227	123900	114987150	2950	2950	2950	2950	0
427	20241227	123800	114987150	2950	2950	2950	2950	0
428	20241227	123700	114987150	2950	2950	2950	2950	0
429	20241227	123600	114987150	2950	2950	2950	2950	0
430	20241227	123500	114987150	2950	2950	2950	2950	0
431	20241227	123400	114987150	2950	2950	2950	2950	0
432	20241227	123300	114987150	2950	2950	2950	2950	0
433	20241227	123200	114987150	2950	2950	2950	2950	0
434	20241227	123100	114987150	2950	2950	2950	2950	0
435	20241227	123000	114987150	2950	2950	2950	2950	0
436	20241227	122900	114987150	2950	2950	2950	2950	0
437	20241227	122800	114987150	2950	2950	2950	2950	0
438	20241227	122700	114987150	2950	2950	2950	2950	0
439	20241227	122600	114987150	2950	2950	2950	2950	0
440	20241227	122500	114987150	2950	2950	2950	2950	0
441	20241227	122400	114987150	2950	2950	2950	2950	0
442	20241227	122300	114987150	2950	2950	2950	2950	0
443	20241227	122200	114987150	2950	2950	2950	2950	0
444	20241227	122100	114987150	2950	2950	2950	2950	0
445	20241227	122000	114987150	2950	2950	2950	2950	0
446	20241227	121900	114987150	2950	2950	2950	2950	0
447	20241227	121800	114987150	2950	2950	2950	2950	0
448	20241227	121700	114987150	2950	2950	2950	2950	0
449	20241227	121600	114987150	2950	2950	2950	2950	0
450	20241227	121500	114987150	2950	2950	2950	2950	0
451	20241227	121400	114987150	2950	2950	2950	2950	0
452	20241227	121300	114987150	2950	2950	2950	2950	0
453	20241227	121200	114987150	2950	2950	2950	2950	0
454	20241227	121100	114987150	2950	2950	2950	2950	0
455	20241227	121000	114987150	2950	2950	2950	2950	0
456	20241227	120900	114987150	2950	2950	2950	2950	0
457	20241227	120800	114987150	2950	2950	2950	2950	0
458	20241227	120700	114987150	2950	2950	2950	2950	0
459	20241227	120600	114987150	2950	2950	2950	2950	0
460	20241227	120500	114987150	2950	2950	2950	2950	0
461	20241227	120400	114987150	2950	2950	2950	2950	0
462	20241227	120300	114987150	2950	2950	2950	2950	0
463	20241227	120200	114987150	2950	2950	2950	2950	0
464	20241227	120100	114987150	2950	2950	2950	2950	0
465	20241227	120000	114987150	2950	2950	2950	2950	0
466	20241227	115900	114987150	2950	2950	2950	2950	0
467	20241227	115800	114987150	2950	2950	2950	2950	0
468	20241227	115700	114987150	2950	2950	2950	2950	0
469	20241227	115600	114987150	2950	2950	2950	2950	0
470	20241227	115500	114987150	2950	2945	2950	2945	47
471	20241227	115400	114848730	2950	2950	2950	2950	0
472	20241227	115300	114848730	2950	2950	2950	2950	0
473	20241227	115200	114848730	2950	2950	2950	2950	0
474	20241227	115100	114848730	2950	2950	2950	2950	0
475	20241227	115000	114848730	2950	2950	2950	2950	0
476	20241227	114900	114848730	2950	2950	2950	2950	0
477	20241227	114800	114848730	2950	2950	2950	2950	0
478	20241227	114700	114848730	2950	2950	2950	2950	0
479	20241227	114600	114848730	2950	2950	2950	2950	0
480	20241227	114500	114848730	2950	2950	2950	2950	0
481	20241227	114400	114848730	2950	2950	2950	2950	0
482	20241227	114300	114848730	2950	2950	2950	2950	0
483	20241227	114200	114848730	2950	2950	2950	2950	0
484	20241227	114100	114848730	2950	2950	2950	2950	0
485	20241227	114000	114848730	2950	2950	2950	2950	0
486	20241227	113900	114848730	2950	2950	2950	2950	0
487	20241227	113800	114848730	2950	2950	2950	2950	0
488	20241227	113700	114848730	2950	2950	2950	2950	0
489	20241227	113600	114848730	2950	2940	2950	2940	63
490	20241227	113500	114663415	2950	2950	2950	2950	0
491	20241227	113400	114663415	2950	2950	2950	2950	0
492	20241227	113300	114663415	2950	2950	2950	2950	0
493	20241227	113200	114663415	2950	2950	2950	2950	0
494	20241227	113100	114663415	2950	2950	2950	2950	0
495	20241227	113000	114663415	2950	2950	2950	2950	0
496	20241227	112900	114663415	2950	2950	2950	2950	0
497	20241227	112800	114663415	2950	2950	2950	2950	1
498	20241227	112700	114660465	2935	2935	2935	2935	1
499	20241227	112600	114657530	2920	2920	2920	2920	531
500	20241227	112500	113107010	2925	2925	2925	2925	1
501	20241227	112400	113104085	2900	2925	2940	2900	5013
502	20241227	112300	98534015	2940	2940	2940	2940	1
503	20241227	112200	98531075	2945	2945	2945	2945	0
504	20241227	112100	98531075	2945	2945	2945	2945	0
505	20241227	112000	98531075	2945	2945	2945	2945	0
506	20241227	111900	98531075	2945	2945	2945	2945	0
507	20241227	111800	98531075	2945	2945	2945	2945	0
508	20241227	111700	98531075	2945	2945	2945	2945	0
509	20241227	111600	98531075	2945	2945	2945	2945	0
510	20241227	111500	98531075	2945	2945	2945	2945	5
511	20241227	111400	98516350	2945	2945	2945	2945	0
512	20241227	111300	98516350	2945	2945	2945	2945	0
513	20241227	111200	98516350	2945	2945	2945	2945	0
514	20241227	111100	98516350	2945	2945	2945	2945	0
515	20241227	111000	98516350	2945	2945	2945	2945	0
516	20241227	110900	98516350	2945	2945	2945	2945	93
517	20241227	110800	98242465	2950	2950	2950	2950	0
518	20241227	110700	98242465	2950	2950	2950	2950	0
519	20241227	110600	98242465	2950	2950	2950	2950	0
520	20241227	110500	98242465	2950	2950	2950	2950	0
521	20241227	110400	98242465	2950	2950	2950	2950	0
522	20241227	110300	98242465	2950	2950	2950	2950	0
523	20241227	110200	98242465	2950	2950	2950	2950	0
524	20241227	110100	98242465	2950	2950	2950	2950	0
525	20241227	110000	98242465	2950	2950	2950	2950	0
526	20241227	105900	98242465	2950	2945	2950	2945	15
527	20241227	105800	98198285	2950	2950	2950	2950	0
528	20241227	105700	98198285	2950	2950	2950	2950	0
529	20241227	105600	98198285	2950	2950	2950	2950	0
530	20241227	105500	98198285	2950	2950	2950	2950	0
531	20241227	105400	98198285	2950	2950	2950	2950	0
532	20241227	105300	98198285	2950	2950	2950	2950	0
533	20241227	105200	98198285	2950	2950	2950	2950	0
534	20241227	105100	98198285	2950	2950	2950	2950	0
535	20241227	105000	98198285	2950	2950	2950	2950	0
536	20241227	104900	98198285	2950	2950	2950	2950	10
537	20241227	104800	98168785	2950	2950	2950	2950	1
538	20241227	104700	98165835	2945	2945	2945	2945	0
539	20241227	104600	98165835	2945	2940	2945	2940	21
540	20241227	104500	98104090	2940	2940	2940	2940	0
541	20241227	104400	98104090	2940	2940	2940	2940	45
542	20241227	104300	97971790	2940	2940	2940	2940	19
543	20241227	104200	97915930	2940	2940	2940	2940	0
544	20241227	104100	97915930	2940	2940	2940	2940	1
545	20241227	104000	97912990	2915	2915	2915	2915	0
546	20241227	103900	97912990	2915	2915	2915	2915	0
547	20241227	103800	97912990	2915	2915	2915	2915	269
548	20241227	103700	97128855	2945	2945	2945	2945	0
549	20241227	103600	97128855	2945	2945	2945	2945	0
550	20241227	103500	97128855	2945	2945	2945	2945	0
551	20241227	103400	97128855	2945	2945	2945	2945	0
552	20241227	103300	97128855	2945	2945	2945	2945	0
553	20241227	103200	97128855	2945	2945	2945	2945	0
554	20241227	103100	97128855	2945	2945	2945	2945	2
555	20241227	103000	97122965	2925	2930	2930	2925	1044
556	20241227	102900	94069170	2935	2970	2970	2935	134
557	20241227	102800	93675390	2940	2940	2940	2940	3
558	20241227	102700	93666570	2970	2970	2970	2970	0
559	20241227	102600	93666570	2970	2965	2970	2965	3
560	20241227	102500	93657670	2970	2970	2970	2970	0
561	20241227	102400	93657670	2970	2970	2970	2970	0
562	20241227	102300	93657670	2970	2970	2970	2970	0
563	20241227	102200	93657670	2970	2970	2970	2970	0
564	20241227	102100	93657670	2970	2970	2970	2970	1
565	20241227	102000	93654700	2950	2950	2950	2950	174
566	20241227	101900	93141400	2970	2970	2970	2970	22
567	20241227	101800	93076060	2975	2975	2975	2975	5
568	20241227	101700	93061185	2975	2975	2975	2975	0
569	20241227	101600	93061185	2975	2965	2975	2965	29
570	20241227	101500	92975185	2960	2960	2960	2960	337
571	20241227	101400	91977665	2960	2960	2960	2960	0
572	20241227	101300	91977665	2960	2960	2960	2960	0
573	20241227	101200	91977665	2960	2960	2960	2960	0
574	20241227	101100	91977665	2960	2960	2960	2960	0
575	20241227	101000	91977665	2960	2960	2960	2960	0
576	20241227	100900	91977665	2960	2960	2960	2960	6
577	20241227	100800	91959905	2960	2960	2960	2960	0
578	20241227	100700	91959905	2960	2960	2960	2960	0
579	20241227	100600	91959905	2960	2960	2960	2960	0
580	20241227	100500	91959905	2960	2960	2960	2960	0
581	20241227	100400	91959905	2960	2960	2960	2960	0
582	20241227	100300	91959905	2960	2960	2960	2960	0
583	20241227	100200	91959905	2960	2960	2960	2960	0
584	20241227	100100	91959905	2960	2960	2960	2960	0
585	20241227	100000	91959905	2960	2950	2960	2950	52
586	20241227	095900	91806460	2955	2955	2955	2955	0
587	20241227	095800	91806460	2955	2955	2955	2955	0
588	20241227	095700	91806460	2955	2955	2955	2955	85
589	20241227	095600	91555285	2950	2950	2950	2950	203
590	20241227	095500	90956435	2955	2935	2955	2935	107
591	20241227	095400	90641850	2960	2975	2975	2945	53
592	20241227	095300	90485720	2945	2955	2955	2945	681
593	20241227	095200	88479465	2990	2990	2990	2990	0
594	20241227	095100	88479465	2990	2980	2990	2980	6
595	20241227	095000	88461565	2975	2975	2975	2975	2
596	20241227	094900	88455615	2990	2990	2990	2990	0
597	20241227	094800	88455615	2990	2990	2990	2990	0
598	20241227	094700	88455615	2990	2985	2990	2985	4
599	20241227	094600	88443670	2985	2985	2990	2985	26
600	20241227	094500	88366055	2990	2990	2990	2990	0
601	20241227	094400	88366055	2990	2970	2990	2970	33
602	20241227	094300	88267680	2965	2965	2990	2950	88
603	20241227	094200	88007170	2945	2945	2945	2945	2
604	20241227	094100	88001280	2965	2965	2965	2965	0
605	20241227	094000	88001280	2965	2965	2965	2965	0
606	20241227	093900	88001280	2965	2965	2965	2965	10
607	20241227	093800	87971630	2965	2950	2965	2950	886
608	20241227	093700	85348375	2950	2910	2950	2910	16122
609	20241227	093600	38425755	2910	2910	2910	2910	0
610	20241227	093500	38425755	2910	2910	2910	2910	11
611	20241227	093400	38393745	2910	2905	2915	2905	2689
612	20241227	093300	30563695	2905	2900	2905	2900	239
613	20241227	093200	29870555	2920	2920	2920	2920	0
614	20241227	093100	29870555	2920	2920	2920	2920	0
615	20241227	093000	29870555	2920	2920	2920	2920	0
616	20241227	092900	29870555	2920	2920	2920	2920	0
617	20241227	092800	29870555	2920	2920	2920	2920	0
618	20241227	092700	29870555	2920	2860	2920	2860	182
619	20241227	092600	29341170	2890	2885	2890	2885	300
620	20241227	092500	28474425	2890	2875	2890	2825	907
621	20241227	092400	25888555	2910	2910	2910	2910	0
622	20241227	092300	25888555	2910	2910	2910	2910	0
623	20241227	092200	25888555	2910	2870	2910	2870	4
624	20241227	092100	25876960	2910	2910	2910	2910	0
625	20241227	092000	25876960	2910	2910	2910	2910	0
626	20241227	091900	25876960	2910	2910	2910	2910	1
627	20241227	091800	25874050	2900	2900	2900	2900	0
628	20241227	091700	25874050	2900	2900	2910	2900	167
629	20241227	091600	25389580	2915	2890	2915	2850	771
630	20241227	091500	23174775	2890	2885	2890	2880	428
631	20241227	091400	21938505	2930	2930	2930	2930	0
632	20241227	091300	21938505	2930	2930	2930	2930	0
633	20241227	091200	21938505	2930	2930	2930	2930	0
634	20241227	091100	21938505	2930	2930	2930	2930	0
635	20241227	091000	21938505	2930	2930	2930	2930	0
636	20241227	090900	21938505	2930	2930	2930	2930	0
637	20241227	090800	21938505	2930	2930	2930	2930	0
638	20241227	090700	21938505	2930	2930	2930	2930	3
639	20241227	090600	21929715	2940	2905	2945	2900	786
640	20241227	090500	19645250	2950	2965	2965	2950	39
641	20241227	090400	19529825	2965	2905	2965	2905	1551
642	20241227	090300	14989650	2900	2905	2905	2900	1000
643	20241227	090200	12089550	2905	2905	2905	2905	238
644	20241227	090100	11398160	2950	2995	3000	2950	1048
645	20241227	090000	8300290	2990	3080	3080	2990	2766