KissMeData/038500/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	192300	378818860	2970	2970	2970	2970	1185
3	20241227	192200	378818860	2970	2970	2970	2970	0
4	20241227	192100	378818860	2970	2970	2970	2970	0
5	20241227	192000	378818860	2970	2970	2970	2970	0
6	20241227	191900	378818860	2970	2970	2970	2970	0
7	20241227	191800	378818860	2970	2970	2970	2970	0
8	20241227	191700	378818860	2970	2970	2970	2970	0
9	20241227	191600	378818860	2970	2970	2970	2970	0
10	20241227	191500	378818860	2970	2970	2970	2970	0
11	20241227	191400	378818860	2970	2970	2970	2970	0
12	20241227	191300	378818860	2970	2970	2970	2970	0
13	20241227	191200	378818860	2970	2970	2970	2970	0
14	20241227	191100	378818860	2970	2970	2970	2970	0
15	20241227	191000	378818860	2970	2970	2970	2970	0
16	20241227	190900	378818860	2970	2970	2970	2970	0
17	20241227	190800	378818860	2970	2970	2970	2970	0
18	20241227	190700	378818860	2970	2970	2970	2970	0
19	20241227	190600	378818860	2970	2970	2970	2970	0
20	20241227	190500	378818860	2970	2970	2970	2970	0
21	20241227	190400	378818860	2970	2970	2970	2970	0
22	20241227	190300	378818860	2970	2970	2970	2970	0
23	20241227	190200	378818860	2970	2970	2970	2970	0
24	20241227	190100	378818860	2970	2970	2970	2970	0
25	20241227	190000	378818860	2970	2970	2970	2970	0
26	20241227	185900	378818860	2970	2970	2970	2970	0
27	20241227	185800	378818860	2970	2970	2970	2970	0
28	20241227	185700	378818860	2970	2970	2970	2970	0
29	20241227	185600	378818860	2970	2970	2970	2970	0
30	20241227	185500	378818860	2970	2970	2970	2970	0
31	20241227	185400	378818860	2970	2970	2970	2970	0
32	20241227	185300	378818860	2970	2970	2970	2970	1185
33	20241227	185200	378818860	2970	2970	2970	2970	0
34	20241227	185100	378818860	2970	2970	2970	2970	0
35	20241227	185000	378818860	2970	2970	2970	2970	0
36	20241227	184900	378818860	2970	2970	2970	2970	0
37	20241227	184800	378818860	2970	2970	2970	2970	0
38	20241227	184700	378818860	2970	2970	2970	2970	0
39	20241227	184600	378818860	2970	2970	2970	2970	0
40	20241227	184500	378818860	2970	2970	2970	2970	0
41	20241227	184400	378818860	2970	2970	2970	2970	0
42	20241227	184300	378818860	2970	2970	2970	2970	0
43	20241227	184200	378818860	2970	2970	2970	2970	0
44	20241227	184100	378818860	2970	2970	2970	2970	0
45	20241227	184000	378818860	2970	2970	2970	2970	0
46	20241227	183900	378818860	2970	2970	2970	2970	0
47	20241227	183800	378818860	2970	2970	2970	2970	0
48	20241227	183700	378818860	2970	2970	2970	2970	0
49	20241227	183600	378818860	2970	2970	2970	2970	0
50	20241227	183500	378818860	2970	2970	2970	2970	0
51	20241227	183400	378818860	2970	2970	2970	2970	0
52	20241227	183300	378818860	2970	2970	2970	2970	0
53	20241227	183200	378818860	2970	2970	2970	2970	0
54	20241227	183100	378818860	2970	2970	2970	2970	0
55	20241227	183000	378818860	2970	2970	2970	2970	0
56	20241227	182900	378818860	2970	2970	2970	2970	0
57	20241227	182800	378818860	2970	2970	2970	2970	0
58	20241227	182700	378818860	2970	2970	2970	2970	0
59	20241227	182600	378818860	2970	2970	2970	2970	0
60	20241227	182500	378818860	2970	2970	2970	2970	0
61	20241227	182400	378818860	2970	2970	2970	2970	0
62	20241227	182300	378818860	2970	2970	2970	2970	1185
63	20241227	182200	378818860	2970	2970	2970	2970	0
64	20241227	182100	378818860	2970	2970	2970	2970	0
65	20241227	182000	378818860	2970	2970	2970	2970	0
66	20241227	181900	378818860	2970	2970	2970	2970	0
67	20241227	181800	378818860	2970	2970	2970	2970	0
68	20241227	181700	378818860	2970	2970	2970	2970	0
69	20241227	181600	378818860	2970	2970	2970	2970	0
70	20241227	181500	378818860	2970	2970	2970	2970	0
71	20241227	181400	378818860	2970	2970	2970	2970	0
72	20241227	181300	378818860	2970	2970	2970	2970	0
73	20241227	181200	378818860	2970	2970	2970	2970	0
74	20241227	181100	378818860	2970	2970	2970	2970	0
75	20241227	181000	378818860	2970	2970	2970	2970	0
76	20241227	180900	378818860	2970	2970	2970	2970	0
77	20241227	180800	378818860	2970	2970	2970	2970	0
78	20241227	180700	378818860	2970	2970	2970	2970	0
79	20241227	180600	378818860	2970	2970	2970	2970	0
80	20241227	180500	378818860	2970	2970	2970	2970	0
81	20241227	180400	378818860	2970	2970	2970	2970	0
82	20241227	180300	378818860	2970	2970	2970	2970	0
83	20241227	180200	378818860	2970	2970	2970	2970	0
84	20241227	180100	378818860	2970	2970	2970	2970	0
85	20241227	180000	378818860	2970	2970	2970	2970	0
86	20241227	175900	378818860	2970	2970	2970	2970	0
87	20241227	175800	378818860	2970	2970	2970	2970	0
88	20241227	175700	378818860	2970	2970	2970	2970	0
89	20241227	175600	378818860	2970	2970	2970	2970	0
90	20241227	175500	378818860	2970	2970	2970	2970	0
91	20241227	175400	378818860	2970	2970	2970	2970	0
92	20241227	175300	378818860	2970	2970	2970	2970	1185
93	20241227	175200	378818860	2970	2970	2970	2970	0
94	20241227	175100	378818860	2970	2970	2970	2970	0
95	20241227	175000	378818860	2970	2970	2970	2970	0
96	20241227	174900	378818860	2970	2970	2970	2970	0
97	20241227	174800	378818860	2970	2970	2970	2970	0
98	20241227	174700	378818860	2970	2970	2970	2970	0
99	20241227	174600	378818860	2970	2970	2970	2970	0
100	20241227	174500	378818860	2970	2970	2970	2970	0
101	20241227	174400	378818860	2970	2970	2970	2970	0
102	20241227	174300	378818860	2970	2970	2970	2970	0
103	20241227	174200	378818860	2970	2970	2970	2970	0
104	20241227	174100	378818860	2970	2970	2970	2970	0
105	20241227	174000	378818860	2970	2970	2970	2970	0
106	20241227	173900	378818860	2970	2970	2970	2970	0
107	20241227	173800	378818860	2970	2970	2970	2970	0
108	20241227	173700	378818860	2970	2970	2970	2970	0
109	20241227	173600	378818860	2970	2970	2970	2970	0
110	20241227	173500	378818860	2970	2970	2970	2970	0
111	20241227	173400	378818860	2970	2970	2970	2970	0
112	20241227	173300	378818860	2970	2970	2970	2970	0
113	20241227	173200	378818860	2970	2970	2970	2970	0
114	20241227	173100	378818860	2970	2970	2970	2970	0
115	20241227	173000	378818860	2970	2970	2970	2970	0
116	20241227	172900	378818860	2970	2970	2970	2970	0
117	20241227	172800	378818860	2970	2970	2970	2970	0
118	20241227	172700	378818860	2970	2970	2970	2970	0
119	20241227	172600	378818860	2970	2970	2970	2970	0
120	20241227	172500	378818860	2970	2970	2970	2970	0
121	20241227	172400	378818860	2970	2970	2970	2970	0
122	20241227	172300	378818860	2970	2970	2970	2970	1185
123	20241227	172200	378818860	2970	2970	2970	2970	0
124	20241227	172100	378818860	2970	2970	2970	2970	0
125	20241227	172000	378818860	2970	2970	2970	2970	0
126	20241227	171900	378818860	2970	2970	2970	2970	0
127	20241227	171800	378818860	2970	2970	2970	2970	0
128	20241227	171700	378818860	2970	2970	2970	2970	0
129	20241227	171600	378818860	2970	2970	2970	2970	0
130	20241227	171500	378818860	2970	2970	2970	2970	0
131	20241227	171400	378818860	2970	2970	2970	2970	0
132	20241227	171300	378818860	2970	2970	2970	2970	0
133	20241227	171200	378818860	2970	2970	2970	2970	0
134	20241227	171100	378818860	2970	2970	2970	2970	0
135	20241227	171000	378818860	2970	2970	2970	2970	0
136	20241227	170900	378818860	2970	2970	2970	2970	0
137	20241227	170800	378818860	2970	2970	2970	2970	0
138	20241227	170700	378818860	2970	2970	2970	2970	0
139	20241227	170600	378818860	2970	2970	2970	2970	0
140	20241227	170500	378818860	2970	2970	2970	2970	0
141	20241227	170400	378818860	2970	2970	2970	2970	0
142	20241227	170300	378818860	2970	2970	2970	2970	0
143	20241227	170200	378818860	2970	2970	2970	2970	0
144	20241227	170100	378818860	2970	2970	2970	2970	0
145	20241227	170000	378818860	2970	2970	2970	2970	0
146	20241227	165900	378818860	2970	2970	2970	2970	0
147	20241227	165800	378818860	2970	2970	2970	2970	0
148	20241227	165700	378818860	2970	2970	2970	2970	0
149	20241227	165600	378818860	2970	2970	2970	2970	0
150	20241227	165500	378818860	2970	2970	2970	2970	0
151	20241227	165400	378818860	2970	2970	2970	2970	0
152	20241227	165300	378818860	2970	2970	2970	2970	1185
153	20241227	165200	378818860	2970	2970	2970	2970	0
154	20241227	165100	378818860	2970	2970	2970	2970	0
155	20241227	165000	378818860	2970	2970	2970	2970	0
156	20241227	164900	378818860	2970	2970	2970	2970	0
157	20241227	164800	378818860	2970	2970	2970	2970	0
158	20241227	164700	378818860	2970	2970	2970	2970	0
159	20241227	164600	378818860	2970	2970	2970	2970	0
160	20241227	164500	378818860	2970	2970	2970	2970	0
161	20241227	164400	378818860	2970	2970	2970	2970	0
162	20241227	164300	378818860	2970	2970	2970	2970	0
163	20241227	164200	378818860	2970	2970	2970	2970	0
164	20241227	164100	378818860	2970	2970	2970	2970	0
165	20241227	164000	378818860	2970	2970	2970	2970	0
166	20241227	163900	378818860	2970	2970	2970	2970	0
167	20241227	163800	378818860	2970	2970	2970	2970	0
168	20241227	163700	378818860	2970	2970	2970	2970	0
169	20241227	163600	378818860	2970	2970	2970	2970	0
170	20241227	163500	378818860	2970	2970	2970	2970	0
171	20241227	163400	378818860	2970	2970	2970	2970	0
172	20241227	163300	378818860	2970	2970	2970	2970	0
173	20241227	163200	378818860	2970	2970	2970	2970	0
174	20241227	163100	378818860	2970	2970	2970	2970	0
175	20241227	163000	378818860	2970	2970	2970	2970	0
176	20241227	162900	378818860	2970	2970	2970	2970	0
177	20241227	162800	378818860	2970	2970	2970	2970	0
178	20241227	162700	378818860	2970	2970	2970	2970	0
179	20241227	162600	378818860	2970	2970	2970	2970	0
180	20241227	162500	378818860	2970	2970	2970	2970	0
181	20241227	162400	378818860	2970	2970	2970	2970	0
182	20241227	162300	378818860	2970	2970	2970	2970	1185
183	20241227	162200	378818860	2970	2970	2970	2970	0
184	20241227	162100	378818860	2970	2970	2970	2970	0
185	20241227	162000	378818860	2970	2970	2970	2970	0
186	20241227	161900	378818860	2970	2970	2970	2970	0
187	20241227	161800	378818860	2970	2970	2970	2970	0
188	20241227	161700	378818860	2970	2970	2970	2970	0
189	20241227	161600	378818860	2970	2970	2970	2970	0
190	20241227	161500	378818860	2970	2970	2970	2970	0
191	20241227	161400	378818860	2970	2970	2970	2970	0
192	20241227	161300	378818860	2970	2970	2970	2970	0
193	20241227	161200	378818860	2970	2970	2970	2970	0
194	20241227	161100	378818860	2970	2970	2970	2970	0
195	20241227	161000	378818860	2970	2970	2970	2970	0
196	20241227	160900	378818860	2970	2970	2970	2970	0
197	20241227	160800	378818860	2970	2970	2970	2970	0
198	20241227	160700	378818860	2970	2970	2970	2970	0
199	20241227	160600	378818860	2970	2970	2970	2970	0
200	20241227	160500	378818860	2970	2970	2970	2970	0
201	20241227	160400	378818860	2970	2970	2970	2970	0
202	20241227	160300	378818860	2970	2970	2970	2970	0
203	20241227	160200	378818860	2970	2970	2970	2970	0
204	20241227	160100	378818860	2970	2970	2970	2970	0
205	20241227	160000	378818860	2970	2970	2970	2970	0
206	20241227	155900	378818860	2970	2970	2970	2970	0
207	20241227	155800	378818860	2970	2970	2970	2970	0
208	20241227	155700	378818860	2970	2970	2970	2970	0
209	20241227	155600	378818860	2970	2970	2970	2970	0
210	20241227	155500	378818860	2970	2970	2970	2970	0
211	20241227	155400	378818860	2970	2970	2970	2970	0
212	20241227	155300	378818860	2970	2970	2970	2970	1185
213	20241227	155200	378818860	2970	2970	2970	2970	0
214	20241227	155100	378818860	2970	2970	2970	2970	0
215	20241227	155000	378818860	2970	2970	2970	2970	0
216	20241227	154900	378818860	2970	2970	2970	2970	0
217	20241227	154800	378818860	2970	2970	2970	2970	0
218	20241227	154700	378818860	2970	2970	2970	2970	0
219	20241227	154600	378818860	2970	2970	2970	2970	0
220	20241227	154500	378818860	2970	2970	2970	2970	0
221	20241227	154400	378818860	2970	2970	2970	2970	0
222	20241227	154300	378818860	2970	2970	2970	2970	0
223	20241227	154200	378818860	2970	2970	2970	2970	0
224	20241227	154100	378818860	2970	2970	2970	2970	0
225	20241227	154000	378818860	2970	2970	2970	2970	0
226	20241227	153900	378818860	2970	2970	2970	2970	0
227	20241227	153800	378818860	2970	2970	2970	2970	0
228	20241227	153700	378818860	2970	2970	2970	2970	0
229	20241227	153600	378818860	2970	2970	2970	2970	0
230	20241227	153500	378818860	2970	2970	2970	2970	0
231	20241227	153400	378818860	2970	2970	2970	2970	0
232	20241227	153300	378818860	2970	2970	2970	2970	0
233	20241227	153200	378818860	2970	2970	2970	2970	0
234	20241227	153100	378818860	2970	2970	2970	2970	0
235	20241227	153000	378818860	2970	2970	2970	2970	1185
236	20241227	152900	375299410	2980	2980	2980	2980	0
237	20241227	152800	375299410	2980	2980	2980	2980	0
238	20241227	152700	375299410	2980	2980	2980	2980	0
239	20241227	152600	375299410	2980	2980	2980	2980	0
240	20241227	152500	375299410	2980	2980	2980	2980	0
241	20241227	152400	375299410	2980	2980	2980	2980	0
242	20241227	152300	375299410	2980	2980	2980	2980	0
243	20241227	152200	375299410	2980	2980	2980	2980	0
244	20241227	152100	375299410	2980	2980	2980	2980	0
245	20241227	152000	375299410	2980	2980	2980	2980	0
246	20241227	151900	375299410	2980	2980	2980	2980	7
247	20241227	151800	375278550	2970	2970	2970	2970	0
248	20241227	151700	375278550	2970	2970	2970	2970	0
249	20241227	151600	375278550	2970	2970	2980	2970	2381
250	20241227	151500	368204670	2970	2970	2970	2970	5
251	20241227	151400	368189820	2970	2975	2980	2970	510
252	20241227	151300	366672915	2980	2980	2980	2980	0
253	20241227	151200	366672915	2980	2980	2980	2980	47
254	20241227	151100	366532855	2980	2980	2980	2980	35
255	20241227	151000	366428555	2980	2975	2980	2975	356
256	20241227	150900	365369355	2975	2975	2975	2975	0
257	20241227	150800	365369355	2975	2975	2975	2975	1639
258	20241227	150700	360493330	2980	2980	2980	2980	20
259	20241227	150600	360433730	2980	2980	2980	2980	0
260	20241227	150500	360433730	2980	2980	2980	2980	0
261	20241227	150400	360433730	2980	2980	2980	2980	0
262	20241227	150300	360433730	2980	2980	2980	2980	20
263	20241227	150200	360374130	2980	2980	2980	2980	45
264	20241227	150100	360240030	2975	2975	2975	2975	77
265	20241227	150000	360010955	2980	2980	2980	2980	200
266	20241227	145900	359414955	2980	2980	2980	2980	20
267	20241227	145800	359355355	2980	2980	2980	2980	33
268	20241227	145700	359257015	2980	2980	2980	2980	0
269	20241227	145600	359257015	2980	2980	2980	2980	45
270	20241227	145500	359122915	2980	2975	2980	2975	220
271	20241227	145400	358468315	2985	2975	2985	2975	865
272	20241227	145300	355886510	2975	2975	2975	2975	200
273	20241227	145200	355291510	2975	2975	2975	2975	550
274	20241227	145100	353655260	2975	2975	2980	2975	244
275	20241227	145000	352929260	2975	2975	2975	2975	0
276	20241227	144900	352929260	2975	2980	2980	2975	13
277	20241227	144800	352890535	2995	2975	2995	2975	5162
278	20241227	144700	337493850	2980	2980	2980	2980	150
279	20241227	144600	337046850	2975	2970	2975	2970	1562
280	20241227	144500	332400790	2970	2975	2975	2970	650
281	20241227	144400	330467285	2975	2975	2975	2975	22
282	20241227	144300	330401835	2975	2975	2975	2975	0
283	20241227	144200	330401835	2975	2975	2975	2975	0
284	20241227	144100	330401835	2975	2975	2975	2975	0
285	20241227	144000	330401835	2975	2975	2975	2975	20
286	20241227	143900	330342335	2975	2975	2975	2975	0
287	20241227	143800	330342335	2975	2975	2975	2975	100
288	20241227	143700	330044835	2975	2975	2975	2975	0
289	20241227	143600	330044835	2975	2975	2975	2975	20
290	20241227	143500	329985335	2975	2975	2975	2975	0
291	20241227	143400	329985335	2975	2975	2975	2975	300
292	20241227	143300	329092835	2975	2975	2975	2975	125
293	20241227	143200	328720960	2980	2980	2980	2980	0
294	20241227	143100	328720960	2980	2980	2980	2980	2
295	20241227	143000	328715000	2980	2975	2980	2970	613
296	20241227	142900	326894295	2975	2975	2980	2975	230
297	20241227	142800	326209445	2975	2975	2975	2975	0
298	20241227	142700	326209445	2975	2975	2975	2975	0
299	20241227	142600	326209445	2975	2975	2975	2975	0
300	20241227	142500	326209445	2975	2975	2975	2975	20
301	20241227	142400	326149945	2975	2975	2975	2975	118
302	20241227	142300	325798895	2980	2980	2980	2980	0
303	20241227	142200	325798895	2980	2980	2980	2980	0
304	20241227	142100	325798895	2980	2980	2980	2980	20
305	20241227	142000	325739295	2980	2980	2980	2980	0
306	20241227	141900	325739295	2980	2980	2980	2980	0
307	20241227	141800	325739295	2980	2980	2980	2980	20
308	20241227	141700	325679695	2970	2970	2970	2970	0
309	20241227	141600	325679695	2970	2970	2970	2970	0
310	20241227	141500	325679695	2970	2975	3000	2970	5619
311	20241227	141400	308866200	2975	2975	2975	2975	30
312	20241227	141300	308776950	2975	2975	2975	2975	5
313	20241227	141200	308762075	2975	2970	2975	2970	921
314	20241227	141100	306026465	2970	2970	2970	2970	0
315	20241227	141000	306026465	2970	2970	2970	2970	54
316	20241227	140900	305866085	2965	2965	2965	2965	0
317	20241227	140800	305866085	2965	2965	2965	2965	0
318	20241227	140700	305866085	2965	2965	2965	2965	269
319	20241227	140600	305068500	2965	2965	2965	2965	1115
320	20241227	140500	301762525	2970	2970	2970	2970	0
321	20241227	140400	301762525	2970	2970	2970	2970	16
322	20241227	140300	301715005	2970	2970	2970	2970	20
323	20241227	140200	301655605	2970	2970	2970	2970	0
324	20241227	140100	301655605	2970	2970	2970	2970	0
325	20241227	140000	301655605	2970	2970	2970	2970	0
326	20241227	135900	301655605	2970	2970	2970	2970	20
327	20241227	135800	301596205	2965	2965	2965	2965	0
328	20241227	135700	301596205	2965	2965	2965	2965	0
329	20241227	135600	301596205	2965	2965	2965	2965	437
330	20241227	135500	300300500	2970	2970	2970	2970	20
331	20241227	135400	300241100	2965	2965	2965	2965	0
332	20241227	135300	300241100	2965	2965	2965	2965	70
333	20241227	135200	300033550	2965	2965	2965	2965	0
334	20241227	135100	300033550	2965	2965	2965	2965	70
335	20241227	135000	299826000	2965	2965	2965	2965	1043
336	20241227	134900	296733505	2965	2965	2965	2965	15
337	20241227	134800	296689030	2970	2970	2970	2970	20
338	20241227	134700	296629630	2970	2970	2970	2970	5
339	20241227	134600	296614780	2970	2970	2970	2970	0
340	20241227	134500	296614780	2970	2970	2970	2970	52
341	20241227	134400	296460340	2970	2970	2970	2970	20
342	20241227	134300	296400940	2970	2970	2970	2970	0
343	20241227	134200	296400940	2970	2970	2970	2970	0
344	20241227	134100	296400940	2970	2970	2970	2970	40
345	20241227	134000	296282140	2970	2970	2970	2970	823
346	20241227	133900	293837830	2970	2970	2970	2970	50
347	20241227	133800	293689330	2970	2970	2970	2970	0
348	20241227	133700	293689330	2970	2970	2970	2970	1
349	20241227	133600	293686360	2970	2970	2970	2970	31
350	20241227	133500	293594290	2970	2970	2970	2970	19
351	20241227	133400	293537860	2970	2970	2970	2970	0
352	20241227	133300	293537860	2970	2970	2970	2970	0
353	20241227	133200	293537860	2970	2970	2970	2970	20
354	20241227	133100	293478460	2970	2970	2970	2970	0
355	20241227	133000	293478460	2970	2970	2970	2970	0
356	20241227	132900	293478460	2970	2970	2970	2970	20
357	20241227	132800	293419060	2970	2970	2970	2970	21
358	20241227	132700	293356690	2965	2965	2965	2965	0
359	20241227	132600	293356690	2965	2960	2965	2960	209
360	20241227	132500	292737010	2965	2965	2965	2965	20
361	20241227	132400	292677710	2965	2965	2965	2965	0
362	20241227	132300	292677710	2965	2965	2965	2965	30
363	20241227	132200	292588760	2960	2960	2960	2960	62
364	20241227	132100	292405240	2965	2965	2965	2965	120
365	20241227	132000	292049440	2965	2965	2965	2965	0
366	20241227	131900	292049440	2965	2965	2965	2965	0
367	20241227	131800	292049440	2965	2965	2965	2965	5
368	20241227	131700	292034615	2965	2965	2965	2965	30
369	20241227	131600	291945665	2965	2965	2965	2965	64
370	20241227	131500	291755905	2965	2965	2965	2965	0
371	20241227	131400	291755905	2965	2965	2965	2965	20
372	20241227	131300	291696605	2965	2965	2965	2965	0
373	20241227	131200	291696605	2965	2965	2965	2965	10
374	20241227	131100	291666955	2965	2965	2965	2965	0
375	20241227	131000	291666955	2965	2965	2965	2960	39
376	20241227	130900	291551405	2965	2965	2965	2965	193
377	20241227	130800	290979160	2960	2960	2960	2960	0
378	20241227	130700	290979160	2960	2965	2965	2960	10
379	20241227	130600	290949555	2970	2970	2970	2970	20
380	20241227	130500	290890155	2970	2970	2970	2970	0
381	20241227	130400	290890155	2970	2970	2970	2970	0
382	20241227	130300	290890155	2970	2970	2970	2970	20
383	20241227	130200	290830755	2970	2970	2970	2970	20
384	20241227	130100	290771355	2970	2970	2970	2970	0
385	20241227	130000	290771355	2970	2970	2970	2970	1
386	20241227	125900	290768385	2970	2970	2970	2970	20
387	20241227	125800	290708985	2960	2960	2960	2960	6
388	20241227	125700	290691225	2970	2970	2970	2970	3
389	20241227	125600	290682315	2970	2970	2970	2970	0
390	20241227	125500	290682315	2970	2970	2970	2970	20
391	20241227	125400	290622915	2965	2965	2965	2965	0
392	20241227	125300	290622915	2965	2965	2965	2965	50
393	20241227	125200	290474665	2970	2970	2970	2970	0
394	20241227	125100	290474665	2970	2970	2970	2970	20
395	20241227	125000	290415265	2970	2970	2970	2970	0
396	20241227	124900	290415265	2970	2970	2970	2970	0
397	20241227	124800	290415265	2970	2970	2970	2970	0
398	20241227	124700	290415265	2970	2955	2970	2955	70
399	20241227	124600	290208115	2955	2955	2955	2955	0
400	20241227	124500	290208115	2955	2965	2965	2955	4779
401	20241227	124400	276082790	2970	2970	2970	2970	272
402	20241227	124300	275274950	2965	2965	2965	2965	1
403	20241227	124200	275271985	2965	2965	2965	2965	41
404	20241227	124100	275150420	2965	2965	2965	2965	2072
405	20241227	124000	269006940	2965	2965	2965	2965	317
406	20241227	123900	268067035	2965	2965	2965	2965	0
407	20241227	123800	268067035	2965	2965	2965	2965	228
408	20241227	123700	267391015	2970	2970	2970	2970	0
409	20241227	123600	267391015	2970	2970	2970	2970	20
410	20241227	123500	267331615	2970	2970	2970	2970	0
411	20241227	123400	267331615	2970	2970	2970	2970	0
412	20241227	123300	267331615	2970	2970	2970	2970	5
413	20241227	123200	267316765	2970	2970	2970	2970	20
414	20241227	123100	267257365	2965	2965	2965	2965	0
415	20241227	123000	267257365	2965	2965	2965	2965	0
416	20241227	122900	267257365	2965	2965	2965	2965	107
417	20241227	122800	266940110	2960	2965	2965	2960	101
418	20241227	122700	266641145	2960	2960	2960	2960	0
419	20241227	122600	266641145	2960	2960	2960	2960	0
420	20241227	122500	266641145	2960	2965	2965	2960	49
421	20241227	122400	266496005	2965	2965	2965	2965	30
422	20241227	122300	266407055	2965	2965	2965	2965	100
423	20241227	122200	266110555	2965	2960	2965	2960	316
424	20241227	122100	265174200	2960	2960	2960	2960	140
425	20241227	122000	264759800	2960	2960	2960	2960	0
426	20241227	121900	264759800	2960	2960	2960	2960	3
427	20241227	121800	264750920	2960	2960	2960	2960	128
428	20241227	121700	264372040	2960	2960	2960	2960	84
429	20241227	121600	264123400	2960	2960	2960	2960	400
430	20241227	121500	262939400	2960	2960	2960	2960	0
431	20241227	121400	262939400	2960	2960	2960	2960	75
432	20241227	121300	262717400	2960	2960	2960	2960	20
433	20241227	121200	262658200	2965	2965	2965	2965	100
434	20241227	121100	262361700	2965	2965	2965	2965	0
435	20241227	121000	262361700	2965	2965	2965	2965	20
436	20241227	120900	262302400	2960	2960	2960	2960	320
437	20241227	120800	261355200	2965	2965	2965	2965	5
438	20241227	120700	261340375	2965	2965	2965	2965	0
439	20241227	120600	261340375	2965	2965	2965	2965	21
440	20241227	120500	261278110	2960	2955	2960	2955	360
441	20241227	120400	260212785	2955	2955	2955	2955	2
442	20241227	120300	260206875	2960	2965	2965	2960	311
443	20241227	120200	259284950	2965	2965	2965	2965	22
444	20241227	120100	259219720	2965	2965	2965	2965	1
445	20241227	120000	259216755	2955	2960	2960	2955	125
446	20241227	115900	258846905	2965	2960	2965	2960	1642
447	20241227	115800	253981650	2960	2960	2960	2960	1655
448	20241227	115700	249082850	2970	2960	2970	2960	31
449	20241227	115600	248990790	2960	2960	2960	2960	507
450	20241227	115500	247490070	2970	2960	2970	2960	21
451	20241227	115400	247427710	2965	2965	2965	2965	117
452	20241227	115300	247080805	2965	2970	2970	2965	383
453	20241227	115200	245944635	2970	2970	2970	2970	100
454	20241227	115100	245647635	2975	2965	2975	2965	369
455	20241227	115000	244553350	2965	2965	2965	2965	0
456	20241227	114900	244553350	2965	2965	2965	2965	0
457	20241227	114800	244553350	2965	2965	2965	2965	0
458	20241227	114700	244553350	2965	2975	2975	2965	320
459	20241227	114600	243604350	2975	2975	2975	2975	0
460	20241227	114500	243604350	2975	2975	2975	2975	0
461	20241227	114400	243604350	2975	2975	2975	2975	0
462	20241227	114300	243604350	2975	2970	2975	2970	30
463	20241227	114200	243515150	2970	2970	2970	2970	500
464	20241227	114100	242030150	2970	2970	2970	2970	4
465	20241227	114000	242018270	2970	2970	2970	2970	190
466	20241227	113900	241453970	2970	2970	2970	2970	5
467	20241227	113800	241439120	2970	2970	2970	2970	60
468	20241227	113700	241260920	2970	2970	2970	2970	203
469	20241227	113600	240658010	2970	2965	2970	2965	147
470	20241227	113500	240222055	2970	2970	2970	2970	10
471	20241227	113400	240192355	2960	2960	2960	2960	6
472	20241227	113300	240174595	2970	2970	2970	2970	0
473	20241227	113200	240174595	2970	2970	2970	2970	521
474	20241227	113100	238627225	2955	2955	2955	2955	0
475	20241227	113000	238627225	2955	2960	2960	2955	206
476	20241227	112900	238017755	2970	2970	2970	2970	0
477	20241227	112800	238017755	2970	2970	2970	2970	383
478	20241227	112700	236880245	2970	2970	2970	2970	0
479	20241227	112600	236880245	2970	2970	2970	2970	0
480	20241227	112500	236880245	2970	2970	2970	2970	20
481	20241227	112400	236820845	2970	2970	2970	2970	0
482	20241227	112300	236820845	2970	2970	2970	2970	0
483	20241227	112200	236820845	2970	2970	2970	2970	0
484	20241227	112100	236820845	2970	2970	2970	2970	20
485	20241227	112000	236761445	2970	2970	2970	2970	0
486	20241227	111900	236761445	2970	2970	2970	2970	0
487	20241227	111800	236761445	2970	2970	2970	2970	270
488	20241227	111700	235959545	2970	2970	2970	2970	20
489	20241227	111600	235900145	2955	2955	2955	2955	0
490	20241227	111500	235900145	2955	2955	2955	2955	1
491	20241227	111400	235897190	2965	2965	2965	2965	47
492	20241227	111300	235757835	2965	2955	2965	2955	21
493	20241227	111200	235695580	2950	2950	2950	2950	800
494	20241227	111100	233335580	2950	2950	2950	2950	600
495	20241227	111000	231565580	2960	2960	2960	2960	258
496	20241227	110900	230801900	2945	2950	2950	2945	4900
497	20241227	110800	216365860	2950	2965	2965	2950	401
498	20241227	110700	215181395	2965	2965	2970	2950	3278
499	20241227	110600	205490530	2970	2975	2975	2965	39
500	20241227	110500	205374670	2965	2965	2965	2965	277
501	20241227	110400	204553365	2965	2965	2965	2965	811
502	20241227	110300	202148750	2965	2965	2965	2965	521
503	20241227	110200	200603985	2975	2970	2975	2970	826
504	20241227	110100	198150760	2970	2970	2970	2970	2254
505	20241227	110000	191456380	2975	2975	2975	2975	50
506	20241227	105900	191307630	2975	2975	2975	2975	2100
507	20241227	105800	185060130	2980	2980	2980	2980	45
508	20241227	105700	184926030	2980	2980	2980	2980	0
509	20241227	105600	184926030	2980	2980	2980	2980	0
510	20241227	105500	184926030	2980	2980	2980	2980	730
511	20241227	105400	182750630	2980	2975	2980	2975	1692
512	20241227	105300	177716830	2975	2975	2975	2975	400
513	20241227	105200	176526830	2985	2985	2985	2985	0
514	20241227	105100	176526830	2985	2985	2985	2985	155
515	20241227	105000	176064155	2985	2980	2985	2980	790
516	20241227	104900	173709735	2980	2975	2985	2975	577
517	20241227	104800	171993070	2990	2990	2990	2990	0
518	20241227	104700	171993070	2990	2990	2990	2990	25
519	20241227	104600	171918320	2980	2980	2990	2980	5330
520	20241227	104500	156034850	2980	2990	2990	2980	1704
521	20241227	104400	150950785	2990	3000	3000	2990	53
522	20241227	104300	150792285	3000	3000	3000	3000	20
523	20241227	104200	150732285	2985	2985	2985	2985	1269
524	20241227	104100	146944320	3000	3000	3000	3000	10
525	20241227	104000	146914320	3000	3000	3000	3000	0
526	20241227	103900	146914320	3000	2990	3000	2985	7119
527	20241227	103800	125630725	3000	3000	3000	3000	7
528	20241227	103700	125609725	3000	3000	3000	3000	200
529	20241227	103600	125009725	3000	3000	3000	3000	120
530	20241227	103500	124649725	3005	3005	3005	3005	0
531	20241227	103400	124649725	3005	3005	3005	3005	0
532	20241227	103300	124649725	3005	3005	3005	3005	0
533	20241227	103200	124649725	3005	3005	3005	3005	20
534	20241227	103100	124589625	3000	3000	3000	3000	0
535	20241227	103000	124589625	3000	3000	3000	3000	0
536	20241227	102900	124589625	3000	3000	3000	3000	0
537	20241227	102800	124589625	3000	3000	3000	3000	20
538	20241227	102700	124529625	2990	2995	2995	2990	634
539	20241227	102600	122633565	2995	2995	2995	2995	18
540	20241227	102500	122579655	2995	3000	3000	2995	3286
541	20241227	102400	112729220	3010	3010	3010	3010	31
542	20241227	102300	112635910	3000	3000	3000	3000	61
543	20241227	102200	112452910	3010	3010	3010	3010	11
544	20241227	102100	112419800	3010	3010	3010	3010	20
545	20241227	102000	112359600	3010	3010	3010	3010	1
546	20241227	101900	112356590	3000	3000	3000	3000	0
547	20241227	101800	112356590	3000	3005	3005	3000	394
548	20241227	101700	111174585	3005	3005	3005	3005	20
549	20241227	101600	111114485	3000	3000	3000	3000	1
550	20241227	101500	111111485	3005	3005	3005	3005	0
551	20241227	101400	111111485	3005	3005	3005	3005	891
552	20241227	101300	108434030	3010	3010	3010	3010	21
553	20241227	101200	108370820	3005	3005	3005	3005	53
554	20241227	101100	108211555	3005	3005	3005	3005	0
555	20241227	101000	108211555	3005	3010	3010	3005	29
556	20241227	100900	108124335	3015	3010	3015	3005	33
557	20241227	100800	108024960	3015	3015	3015	3015	1
558	20241227	100700	108021945	3015	3015	3015	3015	2
559	20241227	100600	108015915	3015	3015	3015	3015	825
560	20241227	100500	105528540	3010	3010	3010	3010	351
561	20241227	100400	104472030	3010	3010	3010	3010	1
562	20241227	100300	104469020	3000	3000	3000	3000	0
563	20241227	100200	104469020	3000	3000	3000	3000	950
564	20241227	100100	101619020	3000	3000	3000	3000	0
565	20241227	100000	101619020	3000	3000	3000	3000	26
566	20241227	095900	101541020	3000	3000	3000	3000	1
567	20241227	095800	101538020	3000	3000	3000	3000	20
568	20241227	095700	101478020	3000	3000	3000	3000	300
569	20241227	095600	100578020	2995	3000	3000	2995	103
570	20241227	095500	100269520	3000	3000	3000	3000	2
571	20241227	095400	100263520	3000	3000	3000	3000	20
572	20241227	095300	100203520	2995	2995	2995	2995	0
573	20241227	095200	100203520	2995	2995	2995	2995	280
574	20241227	095100	99364920	2995	3000	3000	2995	1314
575	20241227	095000	95429390	2995	2995	2995	2995	0
576	20241227	094900	95429390	2995	2995	2995	2995	0
577	20241227	094800	95429390	2995	2995	2995	2995	50
578	20241227	094700	95279640	2995	3000	3000	2995	21
579	20241227	094600	95216645	3000	3000	3000	3000	16
580	20241227	094500	95168645	3010	3010	3010	3010	14
581	20241227	094400	95126505	3010	2995	3010	2995	589
582	20241227	094300	93357695	3000	3000	3000	3000	20
583	20241227	094200	93297695	3000	3000	3000	3000	288
584	20241227	094100	92433695	3000	3000	3000	3000	0
585	20241227	094000	92433695	3000	3000	3000	3000	0
586	20241227	093900	92433695	3000	3000	3000	3000	164
587	20241227	093800	91941695	2995	2995	2995	2995	0
588	20241227	093700	91941695	2995	2995	2995	2995	276
589	20241227	093600	91115075	2995	3000	3000	2995	795
590	20241227	093500	88730950	3000	3000	3000	2995	458
591	20241227	093400	87359095	3000	3000	3000	3000	38
592	20241227	093300	87245095	3000	3000	3000	3000	1
593	20241227	093200	87242095	2995	3000	3000	2995	825
594	20241227	093100	84770770	3000	3000	3000	3000	2
595	20241227	093000	84764770	2995	2995	2995	2995	15
596	20241227	092900	84719845	2995	2995	2995	2995	85
597	20241227	092800	84465270	2995	3000	3000	2995	55
598	20241227	092700	84300445	2995	2995	2995	2995	338
599	20241227	092600	83288135	2995	2995	2995	2995	338
600	20241227	092500	82275825	2995	3000	3000	2995	114
601	20241227	092400	81934145	3000	2990	3000	2990	252
602	20241227	092300	81180465	2990	2995	3000	2990	4985
603	20241227	092200	66258120	3000	3005	3005	3000	2542
604	20241227	092100	58632100	3005	3005	3005	3005	36
605	20241227	092000	58523920	3010	3010	3015	3010	51
606	20241227	091900	58370310	3015	3010	3015	3010	5
607	20241227	091800	58355240	3015	3010	3015	3005	418
608	20241227	091700	57097970	3015	3015	3015	3015	326
609	20241227	091600	56115080	3015	3005	3015	3005	46
610	20241227	091500	55976660	3005	3000	3010	3000	321
611	20241227	091400	55011920	3005	3005	3005	3005	1298
612	20241227	091300	51111430	3010	3010	3010	3010	100
613	20241227	091200	50810430	3010	3005	3010	3005	2316
614	20241227	091100	43850350	3010	3010	3010	3010	85
615	20241227	091000	43594500	3015	3015	3015	3015	140
616	20241227	090900	43172400	3015	3020	3020	3005	1015
617	20241227	090800	40122150	3015	3025	3025	3005	1004
618	20241227	090700	37102400	3010	3015	3015	3010	171
619	20241227	090600	36587640	3015	3030	3030	3015	124
620	20241227	090500	36213755	3030	3025	3030	3010	5303
621	20241227	090400	20192290	3025	3030	3030	3025	1319
622	20241227	090300	16200910	3025	3030	3040	3025	2310
623	20241227	090200	9210125	3030	3040	3040	3030	507
624	20241227	090100	7670595	3030	3025	3030	3025	25
625	20241227	090000	7594960	3025	3020	3065	3020	2514