KissMeData/045300/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	192900	18106150	2475	2475	2475	2475	471
3	20241227	192800	18106150	2475	2475	2475	2475	0
4	20241227	192700	18106150	2475	2475	2475	2475	0
5	20241227	192600	18106150	2475	2475	2475	2475	0
6	20241227	192500	18106150	2475	2475	2475	2475	0
7	20241227	192400	18106150	2475	2475	2475	2475	0
8	20241227	192300	18106150	2475	2475	2475	2475	0
9	20241227	192200	18106150	2475	2475	2475	2475	0
10	20241227	192100	18106150	2475	2475	2475	2475	0
11	20241227	192000	18106150	2475	2475	2475	2475	0
12	20241227	191900	18106150	2475	2475	2475	2475	0
13	20241227	191800	18106150	2475	2475	2475	2475	0
14	20241227	191700	18106150	2475	2475	2475	2475	0
15	20241227	191600	18106150	2475	2475	2475	2475	0
16	20241227	191500	18106150	2475	2475	2475	2475	0
17	20241227	191400	18106150	2475	2475	2475	2475	0
18	20241227	191300	18106150	2475	2475	2475	2475	0
19	20241227	191200	18106150	2475	2475	2475	2475	0
20	20241227	191100	18106150	2475	2475	2475	2475	0
21	20241227	191000	18106150	2475	2475	2475	2475	0
22	20241227	190900	18106150	2475	2475	2475	2475	0
23	20241227	190800	18106150	2475	2475	2475	2475	0
24	20241227	190700	18106150	2475	2475	2475	2475	0
25	20241227	190600	18106150	2475	2475	2475	2475	0
26	20241227	190500	18106150	2475	2475	2475	2475	0
27	20241227	190400	18106150	2475	2475	2475	2475	0
28	20241227	190300	18106150	2475	2475	2475	2475	0
29	20241227	190200	18106150	2475	2475	2475	2475	0
30	20241227	190100	18106150	2475	2475	2475	2475	0
31	20241227	190000	18106150	2475	2475	2475	2475	0
32	20241227	185900	18106150	2475	2475	2475	2475	471
33	20241227	185800	18106150	2475	2475	2475	2475	0
34	20241227	185700	18106150	2475	2475	2475	2475	0
35	20241227	185600	18106150	2475	2475	2475	2475	0
36	20241227	185500	18106150	2475	2475	2475	2475	0
37	20241227	185400	18106150	2475	2475	2475	2475	0
38	20241227	185300	18106150	2475	2475	2475	2475	0
39	20241227	185200	18106150	2475	2475	2475	2475	0
40	20241227	185100	18106150	2475	2475	2475	2475	0
41	20241227	185000	18106150	2475	2475	2475	2475	0
42	20241227	184900	18106150	2475	2475	2475	2475	0
43	20241227	184800	18106150	2475	2475	2475	2475	0
44	20241227	184700	18106150	2475	2475	2475	2475	0
45	20241227	184600	18106150	2475	2475	2475	2475	0
46	20241227	184500	18106150	2475	2475	2475	2475	0
47	20241227	184400	18106150	2475	2475	2475	2475	0
48	20241227	184300	18106150	2475	2475	2475	2475	0
49	20241227	184200	18106150	2475	2475	2475	2475	0
50	20241227	184100	18106150	2475	2475	2475	2475	0
51	20241227	184000	18106150	2475	2475	2475	2475	0
52	20241227	183900	18106150	2475	2475	2475	2475	0
53	20241227	183800	18106150	2475	2475	2475	2475	0
54	20241227	183700	18106150	2475	2475	2475	2475	0
55	20241227	183600	18106150	2475	2475	2475	2475	0
56	20241227	183500	18106150	2475	2475	2475	2475	0
57	20241227	183400	18106150	2475	2475	2475	2475	0
58	20241227	183300	18106150	2475	2475	2475	2475	0
59	20241227	183200	18106150	2475	2475	2475	2475	0
60	20241227	183100	18106150	2475	2475	2475	2475	0
61	20241227	183000	18106150	2475	2475	2475	2475	0
62	20241227	182900	18106150	2475	2475	2475	2475	471
63	20241227	182800	18106150	2475	2475	2475	2475	0
64	20241227	182700	18106150	2475	2475	2475	2475	0
65	20241227	182600	18106150	2475	2475	2475	2475	0
66	20241227	182500	18106150	2475	2475	2475	2475	0
67	20241227	182400	18106150	2475	2475	2475	2475	0
68	20241227	182300	18106150	2475	2475	2475	2475	0
69	20241227	182200	18106150	2475	2475	2475	2475	0
70	20241227	182100	18106150	2475	2475	2475	2475	0
71	20241227	182000	18106150	2475	2475	2475	2475	0
72	20241227	181900	18106150	2475	2475	2475	2475	0
73	20241227	181800	18106150	2475	2475	2475	2475	0
74	20241227	181700	18106150	2475	2475	2475	2475	0
75	20241227	181600	18106150	2475	2475	2475	2475	0
76	20241227	181500	18106150	2475	2475	2475	2475	0
77	20241227	181400	18106150	2475	2475	2475	2475	0
78	20241227	181300	18106150	2475	2475	2475	2475	0
79	20241227	181200	18106150	2475	2475	2475	2475	0
80	20241227	181100	18106150	2475	2475	2475	2475	0
81	20241227	181000	18106150	2475	2475	2475	2475	0
82	20241227	180900	18106150	2475	2475	2475	2475	0
83	20241227	180800	18106150	2475	2475	2475	2475	0
84	20241227	180700	18106150	2475	2475	2475	2475	0
85	20241227	180600	18106150	2475	2475	2475	2475	0
86	20241227	180500	18106150	2475	2475	2475	2475	0
87	20241227	180400	18106150	2475	2475	2475	2475	0
88	20241227	180300	18106150	2475	2475	2475	2475	0
89	20241227	180200	18106150	2475	2475	2475	2475	0
90	20241227	180100	18106150	2475	2475	2475	2475	0
91	20241227	180000	18106150	2475	2475	2475	2475	0
92	20241227	175900	18106150	2475	2475	2475	2475	471
93	20241227	175800	18106150	2475	2475	2475	2475	0
94	20241227	175700	18106150	2475	2475	2475	2475	0
95	20241227	175600	18106150	2475	2475	2475	2475	0
96	20241227	175500	18106150	2475	2475	2475	2475	0
97	20241227	175400	18106150	2475	2475	2475	2475	0
98	20241227	175300	18106150	2475	2475	2475	2475	0
99	20241227	175200	18106150	2475	2475	2475	2475	0
100	20241227	175100	18106150	2475	2475	2475	2475	0
101	20241227	175000	18106150	2475	2475	2475	2475	0
102	20241227	174900	18106150	2475	2475	2475	2475	0
103	20241227	174800	18106150	2475	2475	2475	2475	0
104	20241227	174700	18106150	2475	2475	2475	2475	0
105	20241227	174600	18106150	2475	2475	2475	2475	0
106	20241227	174500	18106150	2475	2475	2475	2475	0
107	20241227	174400	18106150	2475	2475	2475	2475	0
108	20241227	174300	18106150	2475	2475	2475	2475	0
109	20241227	174200	18106150	2475	2475	2475	2475	0
110	20241227	174100	18106150	2475	2475	2475	2475	0
111	20241227	174000	18106150	2475	2475	2475	2475	0
112	20241227	173900	18106150	2475	2475	2475	2475	0
113	20241227	173800	18106150	2475	2475	2475	2475	0
114	20241227	173700	18106150	2475	2475	2475	2475	0
115	20241227	173600	18106150	2475	2475	2475	2475	0
116	20241227	173500	18106150	2475	2475	2475	2475	0
117	20241227	173400	18106150	2475	2475	2475	2475	0
118	20241227	173300	18106150	2475	2475	2475	2475	0
119	20241227	173200	18106150	2475	2475	2475	2475	0
120	20241227	173100	18106150	2475	2475	2475	2475	0
121	20241227	173000	18106150	2475	2475	2475	2475	0
122	20241227	172900	18106150	2475	2475	2475	2475	471
123	20241227	172800	18106150	2475	2475	2475	2475	0
124	20241227	172700	18106150	2475	2475	2475	2475	0
125	20241227	172600	18106150	2475	2475	2475	2475	0
126	20241227	172500	18106150	2475	2475	2475	2475	0
127	20241227	172400	18106150	2475	2475	2475	2475	0
128	20241227	172300	18106150	2475	2475	2475	2475	0
129	20241227	172200	18106150	2475	2475	2475	2475	0
130	20241227	172100	18106150	2475	2475	2475	2475	0
131	20241227	172000	18106150	2475	2475	2475	2475	0
132	20241227	171900	18106150	2475	2475	2475	2475	0
133	20241227	171800	18106150	2475	2475	2475	2475	0
134	20241227	171700	18106150	2475	2475	2475	2475	0
135	20241227	171600	18106150	2475	2475	2475	2475	0
136	20241227	171500	18106150	2475	2475	2475	2475	0
137	20241227	171400	18106150	2475	2475	2475	2475	0
138	20241227	171300	18106150	2475	2475	2475	2475	0
139	20241227	171200	18106150	2475	2475	2475	2475	0
140	20241227	171100	18106150	2475	2475	2475	2475	0
141	20241227	171000	18106150	2475	2475	2475	2475	0
142	20241227	170900	18106150	2475	2475	2475	2475	0
143	20241227	170800	18106150	2475	2475	2475	2475	0
144	20241227	170700	18106150	2475	2475	2475	2475	0
145	20241227	170600	18106150	2475	2475	2475	2475	0
146	20241227	170500	18106150	2475	2475	2475	2475	0
147	20241227	170400	18106150	2475	2475	2475	2475	0
148	20241227	170300	18106150	2475	2475	2475	2475	0
149	20241227	170200	18106150	2475	2475	2475	2475	0
150	20241227	170100	18106150	2475	2475	2475	2475	0
151	20241227	170000	18106150	2475	2475	2475	2475	0
152	20241227	165900	18106150	2475	2475	2475	2475	471
153	20241227	165800	18106150	2475	2475	2475	2475	0
154	20241227	165700	18106150	2475	2475	2475	2475	0
155	20241227	165600	18106150	2475	2475	2475	2475	0
156	20241227	165500	18106150	2475	2475	2475	2475	0
157	20241227	165400	18106150	2475	2475	2475	2475	0
158	20241227	165300	18106150	2475	2475	2475	2475	0
159	20241227	165200	18106150	2475	2475	2475	2475	0
160	20241227	165100	18106150	2475	2475	2475	2475	0
161	20241227	165000	18106150	2475	2475	2475	2475	0
162	20241227	164900	18106150	2475	2475	2475	2475	0
163	20241227	164800	18106150	2475	2475	2475	2475	0
164	20241227	164700	18106150	2475	2475	2475	2475	0
165	20241227	164600	18106150	2475	2475	2475	2475	0
166	20241227	164500	18106150	2475	2475	2475	2475	0
167	20241227	164400	18106150	2475	2475	2475	2475	0
168	20241227	164300	18106150	2475	2475	2475	2475	0
169	20241227	164200	18106150	2475	2475	2475	2475	0
170	20241227	164100	18106150	2475	2475	2475	2475	0
171	20241227	164000	18106150	2475	2475	2475	2475	0
172	20241227	163900	18106150	2475	2475	2475	2475	0
173	20241227	163800	18106150	2475	2475	2475	2475	0
174	20241227	163700	18106150	2475	2475	2475	2475	0
175	20241227	163600	18106150	2475	2475	2475	2475	0
176	20241227	163500	18106150	2475	2475	2475	2475	0
177	20241227	163400	18106150	2475	2475	2475	2475	0
178	20241227	163300	18106150	2475	2475	2475	2475	0
179	20241227	163200	18106150	2475	2475	2475	2475	0
180	20241227	163100	18106150	2475	2475	2475	2475	0
181	20241227	163000	18106150	2475	2475	2475	2475	0
182	20241227	162900	18106150	2475	2475	2475	2475	471
183	20241227	162800	18106150	2475	2475	2475	2475	0
184	20241227	162700	18106150	2475	2475	2475	2475	0
185	20241227	162600	18106150	2475	2475	2475	2475	0
186	20241227	162500	18106150	2475	2475	2475	2475	0
187	20241227	162400	18106150	2475	2475	2475	2475	0
188	20241227	162300	18106150	2475	2475	2475	2475	0
189	20241227	162200	18106150	2475	2475	2475	2475	0
190	20241227	162100	18106150	2475	2475	2475	2475	0
191	20241227	162000	18106150	2475	2475	2475	2475	0
192	20241227	161900	18106150	2475	2475	2475	2475	0
193	20241227	161800	18106150	2475	2475	2475	2475	0
194	20241227	161700	18106150	2475	2475	2475	2475	0
195	20241227	161600	18106150	2475	2475	2475	2475	0
196	20241227	161500	18106150	2475	2475	2475	2475	0
197	20241227	161400	18106150	2475	2475	2475	2475	0
198	20241227	161300	18106150	2475	2475	2475	2475	0
199	20241227	161200	18106150	2475	2475	2475	2475	0
200	20241227	161100	18106150	2475	2475	2475	2475	0
201	20241227	161000	18106150	2475	2475	2475	2475	0
202	20241227	160900	18106150	2475	2475	2475	2475	0
203	20241227	160800	18106150	2475	2475	2475	2475	0
204	20241227	160700	18106150	2475	2475	2475	2475	0
205	20241227	160600	18106150	2475	2475	2475	2475	0
206	20241227	160500	18106150	2475	2475	2475	2475	0
207	20241227	160400	18106150	2475	2475	2475	2475	0
208	20241227	160300	18106150	2475	2475	2475	2475	0
209	20241227	160200	18106150	2475	2475	2475	2475	0
210	20241227	160100	18106150	2475	2475	2475	2475	0
211	20241227	160000	18106150	2475	2475	2475	2475	0
212	20241227	155900	18106150	2475	2475	2475	2475	471
213	20241227	155800	18106150	2475	2475	2475	2475	0
214	20241227	155700	18106150	2475	2475	2475	2475	0
215	20241227	155600	18106150	2475	2475	2475	2475	0
216	20241227	155500	18106150	2475	2475	2475	2475	0
217	20241227	155400	18106150	2475	2475	2475	2475	0
218	20241227	155300	18106150	2475	2475	2475	2475	0
219	20241227	155200	18106150	2475	2475	2475	2475	0
220	20241227	155100	18106150	2475	2475	2475	2475	0
221	20241227	155000	18106150	2475	2475	2475	2475	0
222	20241227	154900	18106150	2475	2475	2475	2475	0
223	20241227	154800	18106150	2475	2475	2475	2475	0
224	20241227	154700	18106150	2475	2475	2475	2475	0
225	20241227	154600	18106150	2475	2475	2475	2475	0
226	20241227	154500	18106150	2475	2475	2475	2475	0
227	20241227	154400	18106150	2475	2475	2475	2475	0
228	20241227	154300	18106150	2475	2475	2475	2475	0
229	20241227	154200	18106150	2475	2475	2475	2475	0
230	20241227	154100	18106150	2475	2475	2475	2475	0
231	20241227	154000	18106150	2475	2475	2475	2475	0
232	20241227	153900	18106150	2475	2475	2475	2475	0
233	20241227	153800	18106150	2475	2475	2475	2475	0
234	20241227	153700	18106150	2475	2475	2475	2475	0
235	20241227	153600	18106150	2475	2475	2475	2475	0
236	20241227	153500	18106150	2475	2475	2475	2475	0
237	20241227	153400	18106150	2475	2475	2475	2475	0
238	20241227	153300	18106150	2475	2475	2475	2475	0
239	20241227	153200	18106150	2475	2475	2475	2475	0
240	20241227	153100	18106150	2475	2475	2475	2475	0
241	20241227	153000	18106150	2475	2475	2475	2475	471
242	20241227	152900	16940425	2475	2475	2475	2475	0
243	20241227	152800	16940425	2475	2475	2475	2475	0
244	20241227	152700	16940425	2475	2475	2475	2475	0
245	20241227	152600	16940425	2475	2475	2475	2475	0
246	20241227	152500	16940425	2475	2475	2475	2475	0
247	20241227	152400	16940425	2475	2475	2475	2475	0
248	20241227	152300	16940425	2475	2475	2475	2475	0
249	20241227	152200	16940425	2475	2475	2475	2475	0
250	20241227	152100	16940425	2475	2475	2475	2475	0
251	20241227	152000	16940425	2475	2475	2475	2475	0
252	20241227	151900	16940425	2475	2475	2475	2475	12
253	20241227	151800	16910725	2475	2475	2475	2475	10
254	20241227	151700	16885975	2475	2475	2475	2475	0
255	20241227	151600	16885975	2475	2475	2475	2475	0
256	20241227	151500	16885975	2475	2475	2475	2475	0
257	20241227	151400	16885975	2475	2475	2475	2475	0
258	20241227	151300	16885975	2475	2475	2475	2475	0
259	20241227	151200	16885975	2475	2475	2475	2475	0
260	20241227	151100	16885975	2475	2475	2475	2475	0
261	20241227	151000	16885975	2475	2475	2475	2475	0
262	20241227	150900	16885975	2475	2475	2475	2475	0
263	20241227	150800	16885975	2475	2475	2475	2475	0
264	20241227	150700	16885975	2475	2455	2475	2455	4
265	20241227	150600	16876135	2455	2455	2455	2455	0
266	20241227	150500	16876135	2455	2455	2455	2455	0
267	20241227	150400	16876135	2455	2455	2455	2455	0
268	20241227	150300	16876135	2455	2455	2455	2455	5
269	20241227	150200	16863860	2475	2475	2475	2475	1
270	20241227	150100	16861385	2450	2450	2450	2450	0
271	20241227	150000	16861385	2450	2450	2450	2450	0
272	20241227	145900	16861385	2450	2450	2450	2450	0
273	20241227	145800	16861385	2450	2450	2450	2450	0
274	20241227	145700	16861385	2450	2450	2450	2450	0
275	20241227	145600	16861385	2450	2460	2460	2450	700
276	20241227	145500	15143050	2460	2460	2460	2460	300
277	20241227	145400	14405050	2475	2475	2475	2475	0
278	20241227	145300	14405050	2475	2475	2475	2475	1
279	20241227	145200	14402575	2460	2470	2470	2460	400
280	20241227	145100	13417025	2470	2470	2470	2470	100
281	20241227	145000	13170025	2475	2475	2475	2475	0
282	20241227	144900	13170025	2475	2475	2475	2475	2
283	20241227	144800	13165075	2470	2470	2470	2470	500
284	20241227	144700	11930075	2475	2475	2475	2475	0
285	20241227	144600	11930075	2475	2475	2475	2475	0
286	20241227	144500	11930075	2475	2475	2475	2475	0
287	20241227	144400	11930075	2475	2475	2475	2475	0
288	20241227	144300	11930075	2475	2475	2475	2475	0
289	20241227	144200	11930075	2475	2475	2475	2475	0
290	20241227	144100	11930075	2475	2475	2475	2475	0
291	20241227	144000	11930075	2475	2475	2475	2475	0
292	20241227	143900	11930075	2475	2475	2475	2475	0
293	20241227	143800	11930075	2475	2475	2475	2475	0
294	20241227	143700	11930075	2475	2475	2475	2475	0
295	20241227	143600	11930075	2475	2475	2475	2475	0
296	20241227	143500	11930075	2475	2475	2475	2475	0
297	20241227	143400	11930075	2475	2475	2475	2475	0
298	20241227	143300	11930075	2475	2475	2475	2475	0
299	20241227	143200	11930075	2475	2475	2475	2475	0
300	20241227	143100	11930075	2475	2475	2475	2475	0
301	20241227	143000	11930075	2475	2475	2475	2475	0
302	20241227	142900	11930075	2475	2475	2475	2475	0
303	20241227	142800	11930075	2475	2475	2475	2475	0
304	20241227	142700	11930075	2475	2475	2475	2475	2
305	20241227	142600	11925125	2475	2475	2475	2475	0
306	20241227	142500	11925125	2475	2475	2475	2475	0
307	20241227	142400	11925125	2475	2475	2475	2475	0
308	20241227	142300	11925125	2475	2475	2475	2475	1
309	20241227	142200	11922650	2470	2470	2470	2470	0
310	20241227	142100	11922650	2470	2470	2470	2470	0
311	20241227	142000	11922650	2470	2470	2470	2470	0
312	20241227	141900	11922650	2470	2470	2470	2470	0
313	20241227	141800	11922650	2470	2470	2470	2470	0
314	20241227	141700	11922650	2470	2470	2470	2470	0
315	20241227	141600	11922650	2470	2470	2470	2470	0
316	20241227	141500	11922650	2470	2470	2470	2470	0
317	20241227	141400	11922650	2470	2470	2470	2470	0
318	20241227	141300	11922650	2470	2470	2470	2470	0
319	20241227	141200	11922650	2470	2470	2470	2470	0
320	20241227	141100	11922650	2470	2470	2470	2470	0
321	20241227	141000	11922650	2470	2470	2470	2470	0
322	20241227	140900	11922650	2470	2470	2470	2470	0
323	20241227	140800	11922650	2470	2470	2470	2470	0
324	20241227	140700	11922650	2470	2470	2470	2470	0
325	20241227	140600	11922650	2470	2470	2470	2470	0
326	20241227	140500	11922650	2470	2470	2470	2470	0
327	20241227	140400	11922650	2470	2470	2470	2470	0
328	20241227	140300	11922650	2470	2470	2470	2470	0
329	20241227	140200	11922650	2470	2470	2470	2470	0
330	20241227	140100	11922650	2470	2470	2470	2470	0
331	20241227	140000	11922650	2470	2470	2470	2470	0
332	20241227	135900	11922650	2470	2470	2470	2470	0
333	20241227	135800	11922650	2470	2470	2470	2470	0
334	20241227	135700	11922650	2470	2470	2470	2470	0
335	20241227	135600	11922650	2470	2470	2470	2470	0
336	20241227	135500	11922650	2470	2470	2470	2470	1
337	20241227	135400	11920180	2475	2475	2475	2475	0
338	20241227	135300	11920180	2475	2475	2475	2475	0
339	20241227	135200	11920180	2475	2475	2475	2475	0
340	20241227	135100	11920180	2475	2470	2475	2470	3
341	20241227	135000	11912765	2470	2470	2470	2470	1
342	20241227	134900	11910295	2475	2475	2475	2475	0
343	20241227	134800	11910295	2475	2475	2475	2475	0
344	20241227	134700	11910295	2475	2475	2475	2475	0
345	20241227	134600	11910295	2475	2475	2475	2475	0
346	20241227	134500	11910295	2475	2475	2475	2475	0
347	20241227	134400	11910295	2475	2475	2475	2475	0
348	20241227	134300	11910295	2475	2475	2475	2475	0
349	20241227	134200	11910295	2475	2475	2475	2475	0
350	20241227	134100	11910295	2475	2475	2475	2475	0
351	20241227	134000	11910295	2475	2475	2475	2475	0
352	20241227	133900	11910295	2475	2475	2475	2475	0
353	20241227	133800	11910295	2475	2475	2475	2475	250
354	20241227	133700	11291545	2475	2475	2475	2475	200
355	20241227	133600	10796545	2475	2475	2475	2475	0
356	20241227	133500	10796545	2475	2475	2475	2475	0
357	20241227	133400	10796545	2475	2475	2475	2475	0
358	20241227	133300	10796545	2475	2475	2475	2475	0
359	20241227	133200	10796545	2475	2475	2475	2475	0
360	20241227	133100	10796545	2475	2475	2475	2475	0
361	20241227	133000	10796545	2475	2475	2475	2475	0
362	20241227	132900	10796545	2475	2475	2475	2475	0
363	20241227	132800	10796545	2475	2475	2475	2475	0
364	20241227	132700	10796545	2475	2475	2475	2475	0
365	20241227	132600	10796545	2475	2475	2475	2475	0
366	20241227	132500	10796545	2475	2475	2475	2475	0
367	20241227	132400	10796545	2475	2475	2475	2475	0
368	20241227	132300	10796545	2475	2475	2475	2475	0
369	20241227	132200	10796545	2475	2475	2475	2475	0
370	20241227	132100	10796545	2475	2475	2475	2475	0
371	20241227	132000	10796545	2475	2475	2475	2475	0
372	20241227	131900	10796545	2475	2475	2475	2475	0
373	20241227	131800	10796545	2475	2475	2475	2475	0
374	20241227	131700	10796545	2475	2475	2475	2475	0
375	20241227	131600	10796545	2475	2475	2475	2475	1
376	20241227	131500	10794070	2470	2470	2470	2470	0
377	20241227	131400	10794070	2470	2470	2470	2470	0
378	20241227	131300	10794070	2470	2470	2470	2470	0
379	20241227	131200	10794070	2470	2470	2470	2470	0
380	20241227	131100	10794070	2470	2470	2470	2470	3
381	20241227	131000	10786660	2475	2475	2475	2475	1
382	20241227	130900	10784185	2470	2470	2470	2470	0
383	20241227	130800	10784185	2470	2470	2470	2470	0
384	20241227	130700	10784185	2470	2470	2470	2470	0
385	20241227	130600	10784185	2470	2470	2470	2470	3
386	20241227	130500	10776775	2470	2470	2470	2470	0
387	20241227	130400	10776775	2470	2470	2470	2470	0
388	20241227	130300	10776775	2470	2470	2470	2470	3
389	20241227	130200	10769365	2470	2470	2470	2470	0
390	20241227	130100	10769365	2470	2470	2470	2470	0
391	20241227	130000	10769365	2470	2470	2470	2470	0
392	20241227	125900	10769365	2470	2470	2470	2470	0
393	20241227	125800	10769365	2470	2470	2470	2470	0
394	20241227	125700	10769365	2470	2470	2470	2470	2
395	20241227	125600	10764425	2470	2470	2470	2470	0
396	20241227	125500	10764425	2470	2470	2470	2470	0
397	20241227	125400	10764425	2470	2470	2470	2470	2
398	20241227	125300	10759485	2470	2470	2470	2470	0
399	20241227	125200	10759485	2470	2470	2470	2470	0
400	20241227	125100	10759485	2470	2470	2470	2470	0
401	20241227	125000	10759485	2470	2470	2470	2470	0
402	20241227	124900	10759485	2470	2475	2475	2470	5
403	20241227	124800	10747125	2475	2475	2475	2475	10
404	20241227	124700	10722375	2470	2470	2470	2470	1
405	20241227	124600	10719905	2470	2470	2470	2470	0
406	20241227	124500	10719905	2470	2470	2470	2470	0
407	20241227	124400	10719905	2470	2470	2470	2470	0
408	20241227	124300	10719905	2470	2470	2470	2470	0
409	20241227	124200	10719905	2470	2470	2470	2470	0
410	20241227	124100	10719905	2470	2470	2470	2470	2
411	20241227	124000	10714965	2470	2470	2470	2470	0
412	20241227	123900	10714965	2470	2470	2470	2470	0
413	20241227	123800	10714965	2470	2470	2470	2470	12
414	20241227	123700	10685325	2475	2475	2475	2475	0
415	20241227	123600	10685325	2475	2475	2475	2475	0
416	20241227	123500	10685325	2475	2475	2475	2475	0
417	20241227	123400	10685325	2475	2475	2475	2475	0
418	20241227	123300	10685325	2475	2475	2475	2475	0
419	20241227	123200	10685325	2475	2475	2475	2475	0
420	20241227	123100	10685325	2475	2475	2475	2475	2
421	20241227	123000	10680375	2475	2475	2475	2475	1
422	20241227	122900	10677900	2470	2470	2470	2470	0
423	20241227	122800	10677900	2470	2470	2470	2470	0
424	20241227	122700	10677900	2470	2470	2470	2470	0
425	20241227	122600	10677900	2470	2470	2470	2470	7
426	20241227	122500	10660610	2470	2470	2470	2470	0
427	20241227	122400	10660610	2470	2470	2470	2470	1
428	20241227	122300	10658140	2465	2465	2465	2465	0
429	20241227	122200	10658140	2465	2465	2465	2465	0
430	20241227	122100	10658140	2465	2465	2465	2465	0
431	20241227	122000	10658140	2465	2465	2465	2465	0
432	20241227	121900	10658140	2465	2465	2465	2465	0
433	20241227	121800	10658140	2465	2465	2465	2465	546
434	20241227	121700	9312250	2465	2465	2465	2465	0
435	20241227	121600	9312250	2465	2465	2465	2465	3
436	20241227	121500	9304855	2470	2470	2470	2470	0
437	20241227	121400	9304855	2470	2470	2470	2470	0
438	20241227	121300	9304855	2470	2470	2470	2470	0
439	20241227	121200	9304855	2470	2465	2470	2465	2
440	20241227	121100	9299920	2465	2465	2465	2465	3
441	20241227	121000	9292525	2470	2470	2470	2470	0
442	20241227	120900	9292525	2470	2470	2470	2470	0
443	20241227	120800	9292525	2470	2470	2470	2470	0
444	20241227	120700	9292525	2470	2465	2470	2465	5
445	20241227	120600	9280195	2470	2470	2470	2470	26
446	20241227	120500	9215975	2465	2465	2465	2465	12
447	20241227	120400	9186395	2470	2470	2470	2470	1
448	20241227	120300	9183925	2465	2465	2465	2465	5
449	20241227	120200	9171600	2465	2465	2465	2465	0
450	20241227	120100	9171600	2465	2465	2465	2465	3
451	20241227	120000	9164205	2465	2465	2465	2465	0
452	20241227	115900	9164205	2465	2465	2465	2465	0
453	20241227	115800	9164205	2465	2465	2465	2465	31
454	20241227	115700	9087790	2465	2465	2465	2465	0
455	20241227	115600	9087790	2465	2465	2465	2465	2
456	20241227	115500	9082860	2470	2470	2470	2470	0
457	20241227	115400	9082860	2470	2470	2470	2470	0
458	20241227	115300	9082860	2470	2470	2470	2470	0
459	20241227	115200	9082860	2470	2470	2470	2470	1
460	20241227	115100	9080390	2465	2465	2465	2465	2
461	20241227	115000	9075460	2475	2475	2475	2475	0
462	20241227	114900	9075460	2475	2475	2475	2475	0
463	20241227	114800	9075460	2475	2470	2475	2470	4
464	20241227	114700	9065575	2465	2465	2465	2465	0
465	20241227	114600	9065575	2465	2465	2465	2465	0
466	20241227	114500	9065575	2465	2465	2465	2465	0
467	20241227	114400	9065575	2465	2465	2465	2465	1
468	20241227	114300	9063110	2465	2465	2465	2465	0
469	20241227	114200	9063110	2465	2465	2465	2465	0
470	20241227	114100	9063110	2465	2465	2465	2465	3
471	20241227	114000	9055715	2465	2465	2465	2465	0
472	20241227	113900	9055715	2465	2465	2465	2465	0
473	20241227	113800	9055715	2465	2465	2465	2465	0
474	20241227	113700	9055715	2465	2465	2465	2465	0
475	20241227	113600	9055715	2465	2465	2465	2465	3
476	20241227	113500	9048320	2465	2465	2465	2465	2
477	20241227	113400	9043390	2475	2475	2475	2475	0
478	20241227	113300	9043390	2475	2480	2480	2475	28
479	20241227	113200	8973955	2490	2490	2490	2490	0
480	20241227	113100	8973955	2490	2505	2505	2490	652
481	20241227	113000	7346300	2530	2530	2530	2530	0
482	20241227	112900	7346300	2530	2530	2530	2530	0
483	20241227	112800	7346300	2530	2530	2530	2530	0
484	20241227	112700	7346300	2530	2530	2530	2530	0
485	20241227	112600	7346300	2530	2530	2530	2530	0
486	20241227	112500	7346300	2530	2530	2530	2530	0
487	20241227	112400	7346300	2530	2530	2530	2530	0
488	20241227	112300	7346300	2530	2530	2530	2530	0
489	20241227	112200	7346300	2530	2530	2530	2530	0
490	20241227	112100	7346300	2530	2530	2530	2530	1
491	20241227	112000	7343770	2500	2530	2530	2500	205
492	20241227	111900	6831240	2505	2505	2505	2505	0
493	20241227	111800	6831240	2505	2510	2510	2505	500
494	20241227	111700	5578640	2515	2515	2515	2515	5
495	20241227	111600	5566065	2515	2515	2515	2515	495
496	20241227	111500	4321140	2535	2535	2535	2535	0
497	20241227	111400	4321140	2535	2535	2535	2535	0
498	20241227	111300	4321140	2535	2535	2535	2535	0
499	20241227	111200	4321140	2535	2535	2535	2535	0
500	20241227	111100	4321140	2535	2535	2535	2535	0
501	20241227	111000	4321140	2535	2535	2535	2535	0
502	20241227	110900	4321140	2535	2535	2535	2535	0
503	20241227	110800	4321140	2535	2535	2535	2535	1
504	20241227	110700	4318605	2515	2535	2535	2515	401
505	20241227	110600	3310070	2505	2530	2530	2505	103
506	20241227	110500	3051760	2530	2530	2530	2530	15
507	20241227	110400	3013810	2530	2530	2530	2530	0
508	20241227	110300	3013810	2530	2530	2530	2530	0
509	20241227	110200	3013810	2530	2530	2530	2530	0
510	20241227	110100	3013810	2530	2530	2530	2530	3
511	20241227	110000	3006220	2535	2535	2535	2535	0
512	20241227	105900	3006220	2535	2535	2535	2535	1
513	20241227	105800	3003685	2530	2530	2530	2530	0
514	20241227	105700	3003685	2530	2530	2530	2530	0
515	20241227	105600	3003685	2530	2530	2530	2530	2
516	20241227	105500	2998625	2530	2530	2530	2530	1
517	20241227	105400	2996095	2530	2530	2530	2530	0
518	20241227	105300	2996095	2530	2530	2530	2530	0
519	20241227	105200	2996095	2530	2530	2530	2530	0
520	20241227	105100	2996095	2530	2530	2530	2530	2
521	20241227	105000	2991035	2530	2530	2530	2530	0
522	20241227	104900	2991035	2530	2530	2530	2530	0
523	20241227	104800	2991035	2530	2530	2530	2530	0
524	20241227	104700	2991035	2530	2530	2530	2530	0
525	20241227	104600	2991035	2530	2530	2530	2530	3
526	20241227	104500	2983445	2530	2530	2530	2530	0
527	20241227	104400	2983445	2530	2530	2530	2530	0
528	20241227	104300	2983445	2530	2530	2530	2530	0
529	20241227	104200	2983445	2530	2530	2530	2530	0
530	20241227	104100	2983445	2530	2530	2530	2530	3
531	20241227	104000	2975855	2530	2530	2530	2530	0
532	20241227	103900	2975855	2530	2530	2530	2530	0
533	20241227	103800	2975855	2530	2530	2530	2530	0
534	20241227	103700	2975855	2530	2530	2530	2530	0
535	20241227	103600	2975855	2530	2530	2530	2530	3
536	20241227	103500	2968265	2530	2530	2530	2530	0
537	20241227	103400	2968265	2530	2530	2530	2530	0
538	20241227	103300	2968265	2530	2530	2530	2530	0
539	20241227	103200	2968265	2530	2530	2530	2530	217
540	20241227	103100	2419255	2530	2530	2530	2530	6
541	20241227	103000	2404075	2530	2530	2530	2530	20
542	20241227	102900	2353475	2535	2535	2535	2535	0
543	20241227	102800	2353475	2535	2535	2535	2535	0
544	20241227	102700	2353475	2535	2535	2535	2535	0
545	20241227	102600	2353475	2535	2535	2535	2535	0
546	20241227	102500	2353475	2535	2535	2535	2535	1
547	20241227	102400	2350940	2540	2540	2540	2540	0
548	20241227	102300	2350940	2540	2540	2540	2540	0
549	20241227	102200	2350940	2540	2540	2540	2540	0
550	20241227	102100	2350940	2540	2540	2540	2540	0
551	20241227	102000	2350940	2540	2540	2540	2540	0
552	20241227	101900	2350940	2540	2540	2540	2540	0
553	20241227	101800	2350940	2540	2540	2540	2540	0
554	20241227	101700	2350940	2540	2540	2540	2540	0
555	20241227	101600	2350940	2540	2540	2540	2540	0
556	20241227	101500	2350940	2540	2540	2540	2540	1
557	20241227	101400	2348400	2545	2545	2545	2545	0
558	20241227	101300	2348400	2545	2545	2545	2545	8
559	20241227	101200	2328040	2550	2550	2550	2550	0
560	20241227	101100	2328040	2550	2550	2550	2550	0
561	20241227	101000	2328040	2550	2550	2550	2550	0
562	20241227	100900	2328040	2550	2550	2550	2550	0
563	20241227	100800	2328040	2550	2550	2550	2550	0
564	20241227	100700	2328040	2550	2550	2550	2550	0
565	20241227	100600	2328040	2550	2550	2550	2550	0
566	20241227	100500	2328040	2550	2550	2550	2550	0
567	20241227	100400	2328040	2550	2550	2550	2550	0
568	20241227	100300	2328040	2550	2550	2550	2550	0
569	20241227	100200	2328040	2550	2550	2550	2550	0
570	20241227	100100	2328040	2550	2550	2550	2550	0
571	20241227	100000	2328040	2550	2550	2550	2550	0
572	20241227	095900	2328040	2550	2550	2550	2550	1
573	20241227	095800	2325490	2545	2545	2545	2545	0
574	20241227	095700	2325490	2545	2545	2545	2545	0
575	20241227	095600	2325490	2545	2545	2545	2545	0
576	20241227	095500	2325490	2545	2545	2545	2545	115
577	20241227	095400	2032815	2540	2540	2540	2540	0
578	20241227	095300	2032815	2540	2540	2540	2540	2
579	20241227	095200	2027735	2540	2540	2540	2540	0
580	20241227	095100	2027735	2540	2540	2540	2540	0
581	20241227	095000	2027735	2540	2540	2540	2540	0
582	20241227	094900	2027735	2540	2540	2540	2540	0
583	20241227	094800	2027735	2540	2540	2540	2540	1
584	20241227	094700	2025195	2545	2545	2545	2545	0
585	20241227	094600	2025195	2545	2545	2545	2545	0
586	20241227	094500	2025195	2545	2545	2545	2545	0
587	20241227	094400	2025195	2545	2545	2545	2545	0
588	20241227	094300	2025195	2545	2545	2545	2545	0
589	20241227	094200	2025195	2545	2545	2545	2545	0
590	20241227	094100	2025195	2545	2545	2545	2545	12
591	20241227	094000	1994655	2550	2550	2550	2550	1
592	20241227	093900	1992105	2545	2545	2545	2545	0
593	20241227	093800	1992105	2545	2545	2545	2545	206
594	20241227	093700	1467835	2545	2545	2545	2545	0
595	20241227	093600	1467835	2545	2545	2545	2545	0
596	20241227	093500	1467835	2545	2540	2545	2540	39
597	20241227	093400	1368770	2540	2540	2540	2540	133
598	20241227	093300	1030950	2550	2550	2550	2550	0
599	20241227	093200	1030950	2550	2550	2550	2550	0
600	20241227	093100	1030950	2550	2550	2550	2550	0
601	20241227	093000	1030950	2550	2550	2550	2550	0
602	20241227	092900	1030950	2550	2550	2550	2550	0
603	20241227	092800	1030950	2550	2550	2550	2550	0
604	20241227	092700	1030950	2550	2550	2550	2550	0
605	20241227	092600	1030950	2550	2550	2550	2550	0
606	20241227	092500	1030950	2550	2550	2550	2550	0
607	20241227	092400	1030950	2550	2550	2550	2550	0
608	20241227	092300	1030950	2550	2550	2550	2550	0
609	20241227	092200	1030950	2550	2550	2550	2550	0
610	20241227	092100	1030950	2550	2550	2550	2550	0
611	20241227	092000	1030950	2550	2550	2550	2550	0
612	20241227	091900	1030950	2550	2550	2550	2550	0
613	20241227	091800	1030950	2550	2550	2550	2550	0
614	20241227	091700	1030950	2550	2550	2550	2550	0
615	20241227	091600	1030950	2550	2550	2550	2550	0
616	20241227	091500	1030950	2550	2550	2550	2550	10
617	20241227	091400	1005450	2550	2550	2550	2550	1
618	20241227	091300	1002900	2540	2540	2540	2540	39
619	20241227	091200	903840	2530	2530	2530	2530	55
620	20241227	091100	764690	2530	2530	2530	2530	1
621	20241227	091000	762160	2525	2525	2525	2525	2
622	20241227	090900	757110	2530	2530	2530	2530	0
623	20241227	090800	757110	2530	2530	2530	2530	0
624	20241227	090700	757110	2530	2530	2530	2530	0
625	20241227	090600	757110	2530	2530	2530	2530	0
626	20241227	090500	757110	2530	2530	2530	2530	0
627	20241227	090400	757110	2530	2530	2530	2530	0
628	20241227	090300	757110	2530	2510	2530	2510	107
629	20241227	090200	486940	2510	2510	2510	2510	11
630	20241227	090100	459330	2510	2510	2510	2510	0
631	20241227	090000	459330	2510	2510	2510	2510	183