KissMeData/078890/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195300	44498315	2950	2950	2950	2950	545
3	20241227	195200	44498315	2950	2950	2950	2950	0
4	20241227	195100	44498315	2950	2950	2950	2950	0
5	20241227	195000	44498315	2950	2950	2950	2950	0
6	20241227	194900	44498315	2950	2950	2950	2950	0
7	20241227	194800	44498315	2950	2950	2950	2950	0
8	20241227	194700	44498315	2950	2950	2950	2950	0
9	20241227	194600	44498315	2950	2950	2950	2950	0
10	20241227	194500	44498315	2950	2950	2950	2950	0
11	20241227	194400	44498315	2950	2950	2950	2950	0
12	20241227	194300	44498315	2950	2950	2950	2950	0
13	20241227	194200	44498315	2950	2950	2950	2950	0
14	20241227	194100	44498315	2950	2950	2950	2950	0
15	20241227	194000	44498315	2950	2950	2950	2950	0
16	20241227	193900	44498315	2950	2950	2950	2950	0
17	20241227	193800	44498315	2950	2950	2950	2950	0
18	20241227	193700	44498315	2950	2950	2950	2950	0
19	20241227	193600	44498315	2950	2950	2950	2950	0
20	20241227	193500	44498315	2950	2950	2950	2950	0
21	20241227	193400	44498315	2950	2950	2950	2950	0
22	20241227	193300	44498315	2950	2950	2950	2950	0
23	20241227	193200	44498315	2950	2950	2950	2950	0
24	20241227	193100	44498315	2950	2950	2950	2950	0
25	20241227	193000	44498315	2950	2950	2950	2950	0
26	20241227	192900	44498315	2950	2950	2950	2950	0
27	20241227	192800	44498315	2950	2950	2950	2950	0
28	20241227	192700	44498315	2950	2950	2950	2950	0
29	20241227	192600	44498315	2950	2950	2950	2950	0
30	20241227	192500	44498315	2950	2950	2950	2950	0
31	20241227	192400	44498315	2950	2950	2950	2950	0
32	20241227	192300	44498315	2950	2950	2950	2950	545
33	20241227	192200	44498315	2950	2950	2950	2950	0
34	20241227	192100	44498315	2950	2950	2950	2950	0
35	20241227	192000	44498315	2950	2950	2950	2950	0
36	20241227	191900	44498315	2950	2950	2950	2950	0
37	20241227	191800	44498315	2950	2950	2950	2950	0
38	20241227	191700	44498315	2950	2950	2950	2950	0
39	20241227	191600	44498315	2950	2950	2950	2950	0
40	20241227	191500	44498315	2950	2950	2950	2950	0
41	20241227	191400	44498315	2950	2950	2950	2950	0
42	20241227	191300	44498315	2950	2950	2950	2950	0
43	20241227	191200	44498315	2950	2950	2950	2950	0
44	20241227	191100	44498315	2950	2950	2950	2950	0
45	20241227	191000	44498315	2950	2950	2950	2950	0
46	20241227	190900	44498315	2950	2950	2950	2950	0
47	20241227	190800	44498315	2950	2950	2950	2950	0
48	20241227	190700	44498315	2950	2950	2950	2950	0
49	20241227	190600	44498315	2950	2950	2950	2950	0
50	20241227	190500	44498315	2950	2950	2950	2950	0
51	20241227	190400	44498315	2950	2950	2950	2950	0
52	20241227	190300	44498315	2950	2950	2950	2950	0
53	20241227	190200	44498315	2950	2950	2950	2950	0
54	20241227	190100	44498315	2950	2950	2950	2950	0
55	20241227	190000	44498315	2950	2950	2950	2950	0
56	20241227	185900	44498315	2950	2950	2950	2950	0
57	20241227	185800	44498315	2950	2950	2950	2950	0
58	20241227	185700	44498315	2950	2950	2950	2950	0
59	20241227	185600	44498315	2950	2950	2950	2950	0
60	20241227	185500	44498315	2950	2950	2950	2950	0
61	20241227	185400	44498315	2950	2950	2950	2950	0
62	20241227	185300	44498315	2950	2950	2950	2950	545
63	20241227	185200	44498315	2950	2950	2950	2950	0
64	20241227	185100	44498315	2950	2950	2950	2950	0
65	20241227	185000	44498315	2950	2950	2950	2950	0
66	20241227	184900	44498315	2950	2950	2950	2950	0
67	20241227	184800	44498315	2950	2950	2950	2950	0
68	20241227	184700	44498315	2950	2950	2950	2950	0
69	20241227	184600	44498315	2950	2950	2950	2950	0
70	20241227	184500	44498315	2950	2950	2950	2950	0
71	20241227	184400	44498315	2950	2950	2950	2950	0
72	20241227	184300	44498315	2950	2950	2950	2950	0
73	20241227	184200	44498315	2950	2950	2950	2950	0
74	20241227	184100	44498315	2950	2950	2950	2950	0
75	20241227	184000	44498315	2950	2950	2950	2950	0
76	20241227	183900	44498315	2950	2950	2950	2950	0
77	20241227	183800	44498315	2950	2950	2950	2950	0
78	20241227	183700	44498315	2950	2950	2950	2950	0
79	20241227	183600	44498315	2950	2950	2950	2950	0
80	20241227	183500	44498315	2950	2950	2950	2950	0
81	20241227	183400	44498315	2950	2950	2950	2950	0
82	20241227	183300	44498315	2950	2950	2950	2950	0
83	20241227	183200	44498315	2950	2950	2950	2950	0
84	20241227	183100	44498315	2950	2950	2950	2950	0
85	20241227	183000	44498315	2950	2950	2950	2950	0
86	20241227	182900	44498315	2950	2950	2950	2950	0
87	20241227	182800	44498315	2950	2950	2950	2950	0
88	20241227	182700	44498315	2950	2950	2950	2950	0
89	20241227	182600	44498315	2950	2950	2950	2950	0
90	20241227	182500	44498315	2950	2950	2950	2950	0
91	20241227	182400	44498315	2950	2950	2950	2950	0
92	20241227	182300	44498315	2950	2950	2950	2950	545
93	20241227	182200	44498315	2950	2950	2950	2950	0
94	20241227	182100	44498315	2950	2950	2950	2950	0
95	20241227	182000	44498315	2950	2950	2950	2950	0
96	20241227	181900	44498315	2950	2950	2950	2950	0
97	20241227	181800	44498315	2950	2950	2950	2950	0
98	20241227	181700	44498315	2950	2950	2950	2950	0
99	20241227	181600	44498315	2950	2950	2950	2950	0
100	20241227	181500	44498315	2950	2950	2950	2950	0
101	20241227	181400	44498315	2950	2950	2950	2950	0
102	20241227	181300	44498315	2950	2950	2950	2950	0
103	20241227	181200	44498315	2950	2950	2950	2950	0
104	20241227	181100	44498315	2950	2950	2950	2950	0
105	20241227	181000	44498315	2950	2950	2950	2950	0
106	20241227	180900	44498315	2950	2950	2950	2950	0
107	20241227	180800	44498315	2950	2950	2950	2950	0
108	20241227	180700	44498315	2950	2950	2950	2950	0
109	20241227	180600	44498315	2950	2950	2950	2950	0
110	20241227	180500	44498315	2950	2950	2950	2950	0
111	20241227	180400	44498315	2950	2950	2950	2950	0
112	20241227	180300	44498315	2950	2950	2950	2950	0
113	20241227	180200	44498315	2950	2950	2950	2950	0
114	20241227	180100	44498315	2950	2950	2950	2950	0
115	20241227	180000	44498315	2950	2950	2950	2950	0
116	20241227	175900	44498315	2950	2950	2950	2950	0
117	20241227	175800	44498315	2950	2950	2950	2950	0
118	20241227	175700	44498315	2950	2950	2950	2950	0
119	20241227	175600	44498315	2950	2950	2950	2950	0
120	20241227	175500	44498315	2950	2950	2950	2950	0
121	20241227	175400	44498315	2950	2950	2950	2950	0
122	20241227	175300	44498315	2950	2950	2950	2950	545
123	20241227	175200	44498315	2950	2950	2950	2950	0
124	20241227	175100	44498315	2950	2950	2950	2950	0
125	20241227	175000	44498315	2950	2950	2950	2950	0
126	20241227	174900	44498315	2950	2950	2950	2950	0
127	20241227	174800	44498315	2950	2950	2950	2950	0
128	20241227	174700	44498315	2950	2950	2950	2950	0
129	20241227	174600	44498315	2950	2950	2950	2950	0
130	20241227	174500	44498315	2950	2950	2950	2950	0
131	20241227	174400	44498315	2950	2950	2950	2950	0
132	20241227	174300	44498315	2950	2950	2950	2950	0
133	20241227	174200	44498315	2950	2950	2950	2950	0
134	20241227	174100	44498315	2950	2950	2950	2950	0
135	20241227	174000	44498315	2950	2950	2950	2950	0
136	20241227	173900	44498315	2950	2950	2950	2950	0
137	20241227	173800	44498315	2950	2950	2950	2950	0
138	20241227	173700	44498315	2950	2950	2950	2950	0
139	20241227	173600	44498315	2950	2950	2950	2950	0
140	20241227	173500	44498315	2950	2950	2950	2950	0
141	20241227	173400	44498315	2950	2950	2950	2950	0
142	20241227	173300	44498315	2950	2950	2950	2950	0
143	20241227	173200	44498315	2950	2950	2950	2950	0
144	20241227	173100	44498315	2950	2950	2950	2950	0
145	20241227	173000	44498315	2950	2950	2950	2950	0
146	20241227	172900	44498315	2950	2950	2950	2950	0
147	20241227	172800	44498315	2950	2950	2950	2950	0
148	20241227	172700	44498315	2950	2950	2950	2950	0
149	20241227	172600	44498315	2950	2950	2950	2950	0
150	20241227	172500	44498315	2950	2950	2950	2950	0
151	20241227	172400	44498315	2950	2950	2950	2950	0
152	20241227	172300	44498315	2950	2950	2950	2950	545
153	20241227	172200	44498315	2950	2950	2950	2950	0
154	20241227	172100	44498315	2950	2950	2950	2950	0
155	20241227	172000	44498315	2950	2950	2950	2950	0
156	20241227	171900	44498315	2950	2950	2950	2950	0
157	20241227	171800	44498315	2950	2950	2950	2950	0
158	20241227	171700	44498315	2950	2950	2950	2950	0
159	20241227	171600	44498315	2950	2950	2950	2950	0
160	20241227	171500	44498315	2950	2950	2950	2950	0
161	20241227	171400	44498315	2950	2950	2950	2950	0
162	20241227	171300	44498315	2950	2950	2950	2950	0
163	20241227	171200	44498315	2950	2950	2950	2950	0
164	20241227	171100	44498315	2950	2950	2950	2950	0
165	20241227	171000	44498315	2950	2950	2950	2950	0
166	20241227	170900	44498315	2950	2950	2950	2950	0
167	20241227	170800	44498315	2950	2950	2950	2950	0
168	20241227	170700	44498315	2950	2950	2950	2950	0
169	20241227	170600	44498315	2950	2950	2950	2950	0
170	20241227	170500	44498315	2950	2950	2950	2950	0
171	20241227	170400	44498315	2950	2950	2950	2950	0
172	20241227	170300	44498315	2950	2950	2950	2950	0
173	20241227	170200	44498315	2950	2950	2950	2950	0
174	20241227	170100	44498315	2950	2950	2950	2950	0
175	20241227	170000	44498315	2950	2950	2950	2950	0
176	20241227	165900	44498315	2950	2950	2950	2950	0
177	20241227	165800	44498315	2950	2950	2950	2950	0
178	20241227	165700	44498315	2950	2950	2950	2950	0
179	20241227	165600	44498315	2950	2950	2950	2950	0
180	20241227	165500	44498315	2950	2950	2950	2950	0
181	20241227	165400	44498315	2950	2950	2950	2950	0
182	20241227	165300	44498315	2950	2950	2950	2950	545
183	20241227	165200	44498315	2950	2950	2950	2950	0
184	20241227	165100	44498315	2950	2950	2950	2950	0
185	20241227	165000	44498315	2950	2950	2950	2950	0
186	20241227	164900	44498315	2950	2950	2950	2950	0
187	20241227	164800	44498315	2950	2950	2950	2950	0
188	20241227	164700	44498315	2950	2950	2950	2950	0
189	20241227	164600	44498315	2950	2950	2950	2950	0
190	20241227	164500	44498315	2950	2950	2950	2950	0
191	20241227	164400	44498315	2950	2950	2950	2950	0
192	20241227	164300	44498315	2950	2950	2950	2950	0
193	20241227	164200	44498315	2950	2950	2950	2950	0
194	20241227	164100	44498315	2950	2950	2950	2950	0
195	20241227	164000	44498315	2950	2950	2950	2950	0
196	20241227	163900	44498315	2950	2950	2950	2950	0
197	20241227	163800	44498315	2950	2950	2950	2950	0
198	20241227	163700	44498315	2950	2950	2950	2950	0
199	20241227	163600	44498315	2950	2950	2950	2950	0
200	20241227	163500	44498315	2950	2950	2950	2950	0
201	20241227	163400	44498315	2950	2950	2950	2950	0
202	20241227	163300	44498315	2950	2950	2950	2950	0
203	20241227	163200	44498315	2950	2950	2950	2950	0
204	20241227	163100	44498315	2950	2950	2950	2950	0
205	20241227	163000	44498315	2950	2950	2950	2950	0
206	20241227	162900	44498315	2950	2950	2950	2950	0
207	20241227	162800	44498315	2950	2950	2950	2950	0
208	20241227	162700	44498315	2950	2950	2950	2950	0
209	20241227	162600	44498315	2950	2950	2950	2950	0
210	20241227	162500	44498315	2950	2950	2950	2950	0
211	20241227	162400	44498315	2950	2950	2950	2950	0
212	20241227	162300	44498315	2950	2950	2950	2950	545
213	20241227	162200	44498315	2950	2950	2950	2950	0
214	20241227	162100	44498315	2950	2950	2950	2950	0
215	20241227	162000	44498315	2950	2950	2950	2950	0
216	20241227	161900	44498315	2950	2950	2950	2950	0
217	20241227	161800	44498315	2950	2950	2950	2950	0
218	20241227	161700	44498315	2950	2950	2950	2950	0
219	20241227	161600	44498315	2950	2950	2950	2950	0
220	20241227	161500	44498315	2950	2950	2950	2950	0
221	20241227	161400	44498315	2950	2950	2950	2950	0
222	20241227	161300	44498315	2950	2950	2950	2950	0
223	20241227	161200	44498315	2950	2950	2950	2950	0
224	20241227	161100	44498315	2950	2950	2950	2950	0
225	20241227	161000	44498315	2950	2950	2950	2950	0
226	20241227	160900	44498315	2950	2950	2950	2950	0
227	20241227	160800	44498315	2950	2950	2950	2950	0
228	20241227	160700	44498315	2950	2950	2950	2950	0
229	20241227	160600	44498315	2950	2950	2950	2950	0
230	20241227	160500	44498315	2950	2950	2950	2950	0
231	20241227	160400	44498315	2950	2950	2950	2950	0
232	20241227	160300	44498315	2950	2950	2950	2950	0
233	20241227	160200	44498315	2950	2950	2950	2950	0
234	20241227	160100	44498315	2950	2950	2950	2950	0
235	20241227	160000	44498315	2950	2950	2950	2950	0
236	20241227	155900	44498315	2950	2950	2950	2950	0
237	20241227	155800	44498315	2950	2950	2950	2950	0
238	20241227	155700	44498315	2950	2950	2950	2950	0
239	20241227	155600	44498315	2950	2950	2950	2950	0
240	20241227	155500	44498315	2950	2950	2950	2950	0
241	20241227	155400	44498315	2950	2950	2950	2950	0
242	20241227	155300	44498315	2950	2950	2950	2950	545
243	20241227	155200	44498315	2950	2950	2950	2950	0
244	20241227	155100	44498315	2950	2950	2950	2950	0
245	20241227	155000	44498315	2950	2950	2950	2950	0
246	20241227	154900	44498315	2950	2950	2950	2950	0
247	20241227	154800	44498315	2950	2950	2950	2950	0
248	20241227	154700	44498315	2950	2950	2950	2950	0
249	20241227	154600	44498315	2950	2950	2950	2950	0
250	20241227	154500	44498315	2950	2950	2950	2950	0
251	20241227	154400	44498315	2950	2950	2950	2950	0
252	20241227	154300	44498315	2950	2950	2950	2950	0
253	20241227	154200	44498315	2950	2950	2950	2950	0
254	20241227	154100	44498315	2950	2950	2950	2950	0
255	20241227	154000	44498315	2950	2950	2950	2950	0
256	20241227	153900	44498315	2950	2950	2950	2950	0
257	20241227	153800	44498315	2950	2950	2950	2950	0
258	20241227	153700	44498315	2950	2950	2950	2950	0
259	20241227	153600	44498315	2950	2950	2950	2950	0
260	20241227	153500	44498315	2950	2950	2950	2950	0
261	20241227	153400	44498315	2950	2950	2950	2950	0
262	20241227	153300	44498315	2950	2950	2950	2950	0
263	20241227	153200	44498315	2950	2950	2950	2950	0
264	20241227	153100	44498315	2950	2950	2950	2950	0
265	20241227	153000	44498315	2950	2950	2950	2950	545
266	20241227	152900	42890565	2975	2975	2975	2975	0
267	20241227	152800	42890565	2975	2975	2975	2975	0
268	20241227	152700	42890565	2975	2975	2975	2975	0
269	20241227	152600	42890565	2975	2975	2975	2975	0
270	20241227	152500	42890565	2975	2975	2975	2975	0
271	20241227	152400	42890565	2975	2975	2975	2975	0
272	20241227	152300	42890565	2975	2975	2975	2975	0
273	20241227	152200	42890565	2975	2975	2975	2975	0
274	20241227	152100	42890565	2975	2975	2975	2975	0
275	20241227	152000	42890565	2975	2975	2975	2975	0
276	20241227	151900	42890565	2975	2975	2975	2975	0
277	20241227	151800	42890565	2975	2975	2975	2975	0
278	20241227	151700	42890565	2975	2975	2975	2975	0
279	20241227	151600	42890565	2975	2975	2975	2975	0
280	20241227	151500	42890565	2975	2975	2975	2975	0
281	20241227	151400	42890565	2975	2975	2975	2965	2033
282	20241227	151300	36842700	2975	2975	2975	2965	33
283	20241227	151200	36744635	2965	2975	2975	2965	134
284	20241227	151100	36346425	2975	2975	2975	2975	0
285	20241227	151000	36346425	2975	2975	2975	2975	1
286	20241227	150900	36343450	2965	2965	2965	2965	11
287	20241227	150800	36310835	2975	2975	2975	2975	0
288	20241227	150700	36310835	2975	2975	2975	2975	0
289	20241227	150600	36310835	2975	2975	2975	2975	0
290	20241227	150500	36310835	2975	2975	2975	2975	0
291	20241227	150400	36310835	2975	2975	2975	2975	0
292	20241227	150300	36310835	2975	2975	2975	2975	0
293	20241227	150200	36310835	2975	2975	2975	2975	0
294	20241227	150100	36310835	2975	2975	2975	2975	0
295	20241227	150000	36310835	2975	2975	2975	2975	0
296	20241227	145900	36310835	2975	2975	2975	2975	0
297	20241227	145800	36310835	2975	2975	2975	2975	300
298	20241227	145700	35418335	2975	2975	2975	2975	11
299	20241227	145600	35385610	2980	2980	2980	2980	0
300	20241227	145500	35385610	2980	2980	2980	2980	0
301	20241227	145400	35385610	2980	2980	2980	2980	0
302	20241227	145300	35385610	2980	2980	2980	2980	0
303	20241227	145200	35385610	2980	2980	2980	2980	0
304	20241227	145100	35385610	2980	2980	2980	2980	0
305	20241227	145000	35385610	2980	2980	2980	2980	0
306	20241227	144900	35385610	2980	2980	2980	2980	0
307	20241227	144800	35385610	2980	2970	2980	2970	242
308	20241227	144700	34664690	2970	2970	2970	2970	500
309	20241227	144600	33179690	2965	2965	2965	2965	100
310	20241227	144500	32883190	2955	2955	2955	2955	0
311	20241227	144400	32883190	2955	2955	2955	2955	32
312	20241227	144300	32788630	2960	2960	2960	2960	0
313	20241227	144200	32788630	2960	2960	2960	2960	1
314	20241227	144100	32785670	2970	2970	2970	2970	0
315	20241227	144000	32785670	2970	2970	2970	2970	0
316	20241227	143900	32785670	2970	2970	2970	2970	0
317	20241227	143800	32785670	2970	2970	2970	2970	0
318	20241227	143700	32785670	2970	2970	2970	2970	0
319	20241227	143600	32785670	2970	2970	2970	2970	0
320	20241227	143500	32785670	2970	2970	2970	2970	0
321	20241227	143400	32785670	2970	2970	2970	2970	0
322	20241227	143300	32785670	2970	2970	2970	2970	0
323	20241227	143200	32785670	2970	2970	2970	2970	0
324	20241227	143100	32785670	2970	2970	2970	2970	0
325	20241227	143000	32785670	2970	2970	2970	2970	0
326	20241227	142900	32785670	2970	2970	2970	2970	0
327	20241227	142800	32785670	2970	2970	2970	2970	0
328	20241227	142700	32785670	2970	2970	2970	2970	0
329	20241227	142600	32785670	2970	2970	2970	2970	0
330	20241227	142500	32785670	2970	2970	2970	2970	0
331	20241227	142400	32785670	2970	2970	2970	2970	0
332	20241227	142300	32785670	2970	2970	2970	2970	0
333	20241227	142200	32785670	2970	2970	2970	2970	0
334	20241227	142100	32785670	2970	2970	2970	2970	0
335	20241227	142000	32785670	2970	2970	2970	2970	0
336	20241227	141900	32785670	2970	2970	2970	2970	0
337	20241227	141800	32785670	2970	2970	2970	2970	0
338	20241227	141700	32785670	2970	2970	2970	2970	0
339	20241227	141600	32785670	2970	2970	2970	2970	0
340	20241227	141500	32785670	2970	2970	2970	2970	0
341	20241227	141400	32785670	2970	2970	2970	2970	0
342	20241227	141300	32785670	2970	2970	2970	2970	0
343	20241227	141200	32785670	2970	2970	2970	2970	4
344	20241227	141100	32773790	2955	2955	2955	2955	0
345	20241227	141000	32773790	2955	2950	2955	2950	253
346	20241227	140900	32026180	2950	2950	2950	2950	0
347	20241227	140800	32026180	2950	2950	2950	2950	0
348	20241227	140700	32026180	2950	2950	2950	2950	0
349	20241227	140600	32026180	2950	2950	2950	2950	0
350	20241227	140500	32026180	2950	2950	2950	2950	0
351	20241227	140400	32026180	2950	2950	2950	2950	0
352	20241227	140300	32026180	2950	2950	2950	2950	0
353	20241227	140200	32026180	2950	2950	2950	2950	0
354	20241227	140100	32026180	2950	2950	2950	2950	118
355	20241227	140000	31678080	2950	2950	2950	2950	239
356	20241227	135900	30973030	2950	2950	2950	2950	0
357	20241227	135800	30973030	2950	2950	2950	2950	0
358	20241227	135700	30973030	2950	2950	2950	2950	0
359	20241227	135600	30973030	2950	2950	2950	2950	0
360	20241227	135500	30973030	2950	2950	2950	2950	0
361	20241227	135400	30973030	2950	2950	2950	2950	0
362	20241227	135300	30973030	2950	2950	2950	2950	0
363	20241227	135200	30973030	2950	2950	2950	2950	0
364	20241227	135100	30973030	2950	2950	2950	2950	0
365	20241227	135000	30973030	2950	2950	2950	2950	0
366	20241227	134900	30973030	2950	2950	2950	2950	0
367	20241227	134800	30973030	2950	2950	2950	2950	0
368	20241227	134700	30973030	2950	2950	2950	2950	0
369	20241227	134600	30973030	2950	2950	2950	2950	43
370	20241227	134500	30846180	2955	2955	2955	2955	0
371	20241227	134400	30846180	2955	2955	2955	2955	0
372	20241227	134300	30846180	2955	2955	2955	2955	1
373	20241227	134200	30843225	2955	2955	2955	2955	0
374	20241227	134100	30843225	2955	2955	2955	2955	0
375	20241227	134000	30843225	2955	2955	2955	2955	0
376	20241227	133900	30843225	2955	2955	2955	2955	0
377	20241227	133800	30843225	2955	2955	2955	2955	0
378	20241227	133700	30843225	2955	2955	2955	2955	0
379	20241227	133600	30843225	2955	2955	2955	2955	0
380	20241227	133500	30843225	2955	2955	2955	2955	0
381	20241227	133400	30843225	2955	2955	2955	2955	50
382	20241227	133300	30695475	2955	2955	2955	2955	40
383	20241227	133200	30577275	2955	2955	2955	2955	0
384	20241227	133100	30577275	2955	2955	2955	2955	0
385	20241227	133000	30577275	2955	2955	2955	2955	0
386	20241227	132900	30577275	2955	2955	2955	2955	6
387	20241227	132800	30559545	2950	2950	2950	2950	322
388	20241227	132700	29609645	2950	2950	2950	2950	0
389	20241227	132600	29609645	2950	2950	2950	2950	1
390	20241227	132500	29606695	2950	2950	2950	2950	1
391	20241227	132400	29603745	2945	2945	2945	2945	0
392	20241227	132300	29603745	2945	2945	2945	2945	77
393	20241227	132200	29376980	2950	2950	2950	2950	0
394	20241227	132100	29376980	2950	2950	2950	2950	3
395	20241227	132000	29368130	2955	2955	2955	2955	0
396	20241227	131900	29368130	2955	2955	2955	2955	0
397	20241227	131800	29368130	2955	2955	2955	2955	10
398	20241227	131700	29338580	2955	2955	2955	2955	0
399	20241227	131600	29338580	2955	2955	2955	2955	0
400	20241227	131500	29338580	2955	2955	2955	2955	0
401	20241227	131400	29338580	2955	2955	2955	2955	0
402	20241227	131300	29338580	2955	2955	2955	2955	0
403	20241227	131200	29338580	2955	2955	2955	2955	0
404	20241227	131100	29338580	2955	2955	2955	2955	0
405	20241227	131000	29338580	2955	2955	2955	2955	0
406	20241227	130900	29338580	2955	2955	2955	2955	0
407	20241227	130800	29338580	2955	2955	2955	2955	1
408	20241227	130700	29335625	2965	2965	2965	2965	0
409	20241227	130600	29335625	2965	2965	2965	2965	0
410	20241227	130500	29335625	2965	2965	2965	2965	500
411	20241227	130400	27853125	2975	2975	2975	2975	0
412	20241227	130300	27853125	2975	2975	2975	2975	0
413	20241227	130200	27853125	2975	2975	2975	2975	1
414	20241227	130100	27850150	2975	2955	2975	2955	4
415	20241227	130000	27838295	2940	2940	2940	2940	0
416	20241227	125900	27838295	2940	2940	2940	2940	812
417	20241227	125800	25451015	2940	2940	2940	2940	0
418	20241227	125700	25451015	2940	2940	2940	2940	137
419	20241227	125600	25048235	2945	2945	2945	2945	0
420	20241227	125500	25048235	2945	2945	2945	2945	29
421	20241227	125400	24962830	2945	2945	2945	2945	0
422	20241227	125300	24962830	2945	2945	2945	2945	0
423	20241227	125200	24962830	2945	2945	2945	2945	0
424	20241227	125100	24962830	2945	2945	2945	2945	0
425	20241227	125000	24962830	2945	2945	2945	2945	136
426	20241227	124900	24562310	2945	2945	2945	2945	0
427	20241227	124800	24562310	2945	2945	2945	2945	0
428	20241227	124700	24562310	2945	2945	2945	2945	0
429	20241227	124600	24562310	2945	2945	2945	2945	0
430	20241227	124500	24562310	2945	2945	2945	2945	18
431	20241227	124400	24509300	2945	2945	2945	2945	1
432	20241227	124300	24506355	2945	2945	2945	2945	0
433	20241227	124200	24506355	2945	2945	2945	2945	0
434	20241227	124100	24506355	2945	2945	2945	2945	0
435	20241227	124000	24506355	2945	2945	2945	2945	0
436	20241227	123900	24506355	2945	2945	2945	2945	0
437	20241227	123800	24506355	2945	2945	2945	2945	0
438	20241227	123700	24506355	2945	2945	2945	2945	0
439	20241227	123600	24506355	2945	2945	2945	2945	0
440	20241227	123500	24506355	2945	2945	2945	2945	0
441	20241227	123400	24506355	2945	2945	2945	2945	5
442	20241227	123300	24491630	2945	2945	2945	2945	0
443	20241227	123200	24491630	2945	2945	2945	2945	0
444	20241227	123100	24491630	2945	2945	2945	2945	1
445	20241227	123000	24488685	2940	2940	2940	2940	10
446	20241227	122900	24459285	2940	2940	2940	2940	34
447	20241227	122800	24359325	2940	2940	2940	2940	20
448	20241227	122700	24300525	2940	2940	2940	2940	1
449	20241227	122600	24297585	2940	2940	2940	2940	35
450	20241227	122500	24194685	2940	2940	2940	2940	0
451	20241227	122400	24194685	2940	2940	2940	2940	0
452	20241227	122300	24194685	2940	2940	2940	2940	0
453	20241227	122200	24194685	2940	2940	2940	2940	0
454	20241227	122100	24194685	2940	2940	2940	2940	5
455	20241227	122000	24179985	2940	2940	2940	2940	0
456	20241227	121900	24179985	2940	2940	2940	2940	0
457	20241227	121800	24179985	2940	2940	2940	2940	0
458	20241227	121700	24179985	2940	2940	2940	2940	0
459	20241227	121600	24179985	2940	2940	2940	2940	0
460	20241227	121500	24179985	2940	2940	2940	2940	1
461	20241227	121400	24177045	2940	2940	2940	2940	4
462	20241227	121300	24165285	2940	2945	2945	2940	40
463	20241227	121200	24047585	2945	2945	2945	2945	0
464	20241227	121100	24047585	2945	2945	2945	2945	0
465	20241227	121000	24047585	2945	2945	2945	2945	0
466	20241227	120900	24047585	2945	2945	2945	2945	0
467	20241227	120800	24047585	2945	2945	2945	2945	3
468	20241227	120700	24038750	2945	2945	2945	2945	0
469	20241227	120600	24038750	2945	2935	2945	2925	1026
470	20241227	120500	21032835	2935	2935	2935	2935	0
471	20241227	120400	21032835	2935	2935	2935	2935	0
472	20241227	120300	21032835	2935	2945	2945	2935	288
473	20241227	120200	20187520	2965	2945	2965	2945	2
474	20241227	120100	20181610	2950	2950	2950	2950	0
475	20241227	120000	20181610	2950	2955	2955	2950	37
476	20241227	115900	20072330	2955	2955	2955	2955	0
477	20241227	115800	20072330	2955	2955	2955	2955	0
478	20241227	115700	20072330	2955	2955	2955	2955	72
479	20241227	115600	19859570	2975	2975	2975	2975	0
480	20241227	115500	19859570	2975	2975	2975	2975	0
481	20241227	115400	19859570	2975	2975	2975	2975	10
482	20241227	115300	19829820	2975	2975	2975	2975	0
483	20241227	115200	19829820	2975	2975	2975	2975	0
484	20241227	115100	19829820	2975	2975	2975	2975	0
485	20241227	115000	19829820	2975	2975	2975	2975	0
486	20241227	114900	19829820	2975	2975	2975	2975	0
487	20241227	114800	19829820	2975	2975	2975	2975	0
488	20241227	114700	19829820	2975	2975	2975	2975	0
489	20241227	114600	19829820	2975	2975	2975	2975	0
490	20241227	114500	19829820	2975	2975	2975	2975	0
491	20241227	114400	19829820	2975	2975	2975	2975	0
492	20241227	114300	19829820	2975	2975	2975	2975	0
493	20241227	114200	19829820	2975	2975	2975	2975	0
494	20241227	114100	19829820	2975	2975	2975	2975	0
495	20241227	114000	19829820	2975	2975	2975	2975	0
496	20241227	113900	19829820	2975	2975	2975	2975	0
497	20241227	113800	19829820	2975	2975	2975	2975	0
498	20241227	113700	19829820	2975	2975	2975	2975	0
499	20241227	113600	19829820	2975	2975	2975	2975	0
500	20241227	113500	19829820	2975	2975	2975	2975	0
501	20241227	113400	19829820	2975	2975	2975	2975	0
502	20241227	113300	19829820	2975	2975	2975	2975	0
503	20241227	113200	19829820	2975	2975	2975	2975	2
504	20241227	113100	19823870	2980	2980	2980	2980	0
505	20241227	113000	19823870	2980	2975	2980	2975	300
506	20241227	112900	18929950	2980	2980	2980	2980	0
507	20241227	112800	18929950	2980	2980	2980	2980	0
508	20241227	112700	18929950	2980	2980	2980	2980	0
509	20241227	112600	18929950	2980	2980	2980	2980	0
510	20241227	112500	18929950	2980	2980	2980	2980	0
511	20241227	112400	18929950	2980	2980	2980	2980	0
512	20241227	112300	18929950	2980	2980	2980	2980	0
513	20241227	112200	18929950	2980	2980	2980	2980	0
514	20241227	112100	18929950	2980	2980	2980	2980	0
515	20241227	112000	18929950	2980	2980	2980	2980	0
516	20241227	111900	18929950	2980	2980	2980	2980	0
517	20241227	111800	18929950	2980	2980	2980	2980	0
518	20241227	111700	18929950	2980	2980	2980	2980	0
519	20241227	111600	18929950	2980	2960	2980	2960	67
520	20241227	111500	18731260	2980	2980	2980	2980	0
521	20241227	111400	18731260	2980	2980	2980	2980	0
522	20241227	111300	18731260	2980	2980	2980	2980	0
523	20241227	111200	18731260	2980	2980	2980	2980	0
524	20241227	111100	18731260	2980	2980	2980	2980	0
525	20241227	111000	18731260	2980	2980	2980	2980	0
526	20241227	110900	18731260	2980	2980	2980	2980	1
527	20241227	110800	18728280	2940	2980	2980	2940	21
528	20241227	110700	18666500	2940	2940	2940	2940	0
529	20241227	110600	18666500	2940	2940	2940	2940	0
530	20241227	110500	18666500	2940	2940	2940	2940	0
531	20241227	110400	18666500	2940	2970	2970	2940	125
532	20241227	110300	18298700	2980	2980	2980	2980	0
533	20241227	110200	18298700	2980	2980	2980	2980	0
534	20241227	110100	18298700	2980	2980	2980	2980	0
535	20241227	110000	18298700	2980	2945	2980	2940	111
536	20241227	105900	17972200	2950	2950	2950	2950	20
537	20241227	105800	17913200	2950	2950	2950	2950	0
538	20241227	105700	17913200	2950	2950	2950	2950	170
539	20241227	105600	17411700	2950	2950	2950	2950	0
540	20241227	105500	17411700	2950	2950	2950	2950	2
541	20241227	105400	17405800	2950	2950	2950	2950	3
542	20241227	105300	17396950	2955	2955	2955	2955	0
543	20241227	105200	17396950	2955	2955	2955	2955	10
544	20241227	105100	17367400	2955	2955	2955	2955	0
545	20241227	105000	17367400	2955	2955	2955	2955	35
546	20241227	104900	17263975	2965	2965	2965	2965	0
547	20241227	104800	17263975	2965	2965	2965	2965	3
548	20241227	104700	17255080	2985	2975	2985	2975	670
549	20241227	104600	15256270	2980	2980	2980	2980	0
550	20241227	104500	15256270	2980	2980	2980	2980	50
551	20241227	104400	15107270	2980	2980	2980	2980	0
552	20241227	104300	15107270	2980	2980	2980	2980	0
553	20241227	104200	15107270	2980	2980	2980	2980	0
554	20241227	104100	15107270	2980	2980	2980	2980	0
555	20241227	104000	15107270	2980	2980	2980	2980	0
556	20241227	103900	15107270	2980	2980	2980	2980	0
557	20241227	103800	15107270	2980	2980	2980	2980	0
558	20241227	103700	15107270	2980	2980	2980	2980	0
559	20241227	103600	15107270	2980	2980	2980	2980	0
560	20241227	103500	15107270	2980	2980	2980	2980	0
561	20241227	103400	15107270	2980	2980	2980	2980	13
562	20241227	103300	15068530	2990	2990	2990	2990	0
563	20241227	103200	15068530	2990	2990	2990	2990	0
564	20241227	103100	15068530	2990	2990	2990	2990	0
565	20241227	103000	15068530	2990	2990	2990	2990	0
566	20241227	102900	15068530	2990	2990	2990	2990	0
567	20241227	102800	15068530	2990	2990	2990	2990	0
568	20241227	102700	15068530	2990	2990	2990	2990	0
569	20241227	102600	15068530	2990	2990	2990	2990	0
570	20241227	102500	15068530	2990	2990	2990	2990	0
571	20241227	102400	15068530	2990	2990	2990	2990	0
572	20241227	102300	15068530	2990	2990	2990	2990	0
573	20241227	102200	15068530	2990	2990	2990	2990	0
574	20241227	102100	15068530	2990	2990	2990	2990	0
575	20241227	102000	15068530	2990	2990	2990	2990	0
576	20241227	101900	15068530	2990	2990	2990	2990	0
577	20241227	101800	15068530	2990	2990	2990	2990	0
578	20241227	101700	15068530	2990	2990	2990	2990	105
579	20241227	101600	14754580	2995	2990	2995	2990	98
580	20241227	101500	14461555	2990	2990	2990	2990	0
581	20241227	101400	14461555	2990	2985	2990	2985	1000
582	20241227	101300	11471815	2990	2990	2990	2990	0
583	20241227	101200	11471815	2990	2990	2990	2990	0
584	20241227	101100	11471815	2990	2990	2990	2990	0
585	20241227	101000	11471815	2990	2990	2990	2990	0
586	20241227	100900	11471815	2990	2990	2990	2990	0
587	20241227	100800	11471815	2990	2990	2990	2990	0
588	20241227	100700	11471815	2990	2975	2990	2975	46
589	20241227	100600	11334645	2975	2975	2975	2975	1
590	20241227	100500	11331670	2955	2955	2955	2955	71
591	20241227	100400	11121865	2955	2955	2955	2955	1
592	20241227	100300	11118910	2960	2960	2960	2960	91
593	20241227	100200	10849550	2955	2955	2955	2955	0
594	20241227	100100	10849550	2955	2955	2955	2955	316
595	20241227	100000	9915770	2955	2955	2955	2955	0
596	20241227	095900	9915770	2955	2945	2955	2945	2
597	20241227	095800	9909870	2950	2950	2950	2950	0
598	20241227	095700	9909870	2950	2950	2950	2950	0
599	20241227	095600	9909870	2950	2950	2950	2950	0
600	20241227	095500	9909870	2950	2950	2950	2950	118
601	20241227	095400	9561770	2950	2950	2950	2950	4
602	20241227	095300	9549970	2950	2950	2950	2950	13
603	20241227	095200	9511620	2950	2950	2950	2950	0
604	20241227	095100	9511620	2950	2950	2950	2950	0
605	20241227	095000	9511620	2950	2950	2950	2950	0
606	20241227	094900	9511620	2950	2950	2950	2950	0
607	20241227	094800	9511620	2950	2950	2950	2950	0
608	20241227	094700	9511620	2950	2950	2950	2950	0
609	20241227	094600	9511620	2950	2950	2950	2950	0
610	20241227	094500	9511620	2950	2950	2950	2950	0
611	20241227	094400	9511620	2950	2950	2950	2950	11
612	20241227	094300	9479170	2950	2950	2950	2950	0
613	20241227	094200	9479170	2950	2950	2950	2950	1
614	20241227	094100	9476220	2945	2945	2945	2945	0
615	20241227	094000	9476220	2945	2945	2945	2945	0
616	20241227	093900	9476220	2945	2945	2945	2945	114
617	20241227	093800	9140490	2945	2945	2945	2945	73
618	20241227	093700	8925505	2945	2945	2945	2945	500
619	20241227	093600	7453005	2945	2945	2945	2945	13
620	20241227	093500	7414720	2945	2945	2945	2945	2
621	20241227	093400	7408830	2950	2950	2950	2950	0
622	20241227	093300	7408830	2950	2950	2950	2950	0
623	20241227	093200	7408830	2950	2950	2950	2950	0
624	20241227	093100	7408830	2950	2945	2950	2945	30
625	20241227	093000	7320430	2945	2945	2945	2945	6
626	20241227	092900	7302760	2955	2955	2955	2955	0
627	20241227	092800	7302760	2955	2955	2955	2955	0
628	20241227	092700	7302760	2955	2955	2955	2955	0
629	20241227	092600	7302760	2955	2950	2955	2950	140
630	20241227	092500	6889160	2950	2950	2950	2950	0
631	20241227	092400	6889160	2950	2950	2950	2950	10
632	20241227	092300	6859660	2955	2955	2955	2955	0
633	20241227	092200	6859660	2955	2955	2955	2955	61
634	20241227	092100	6679405	2985	2985	2985	2985	1
635	20241227	092000	6676420	2955	2985	2985	2955	11
636	20241227	091900	6643795	2985	2990	2990	2985	17
637	20241227	091800	6593045	2960	2960	2960	2960	86
638	20241227	091700	6338485	2960	2930	2960	2925	105
639	20241227	091600	6030810	2930	2930	2930	2930	234
640	20241227	091500	5345190	2930	2935	2935	2930	516
641	20241227	091400	3833035	2930	2930	2930	2930	0
642	20241227	091300	3833035	2930	2960	2960	2930	21
643	20241227	091200	3770905	2960	2960	2960	2960	20
644	20241227	091100	3711705	2960	2960	2960	2960	0
645	20241227	091000	3711705	2960	2940	2960	2940	7
646	20241227	090900	3691065	2965	2965	2965	2965	2
647	20241227	090800	3685135	2980	2960	2980	2950	1040
648	20241227	090700	616605	3000	3000	3000	3000	0
649	20241227	090600	616605	3000	3000	3000	3000	0
650	20241227	090500	616605	3000	3000	3000	3000	0
651	20241227	090400	616605	3000	3000	3000	3000	0
652	20241227	090300	616605	3000	3000	3000	3000	0
653	20241227	090200	616605	3000	3000	3000	3000	0
654	20241227	090100	616605	3000	3000	3005	2995	102
655	20241227	090000	310650	3000	2930	3000	2930	106