KissMeData/109860/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	201500	51914370	7960	7960	7960	7960	360
3	20241227	201400	51914370	7960	7960	7960	7960	0
4	20241227	201300	51914370	7960	7960	7960	7960	0
5	20241227	201200	51914370	7960	7960	7960	7960	0
6	20241227	201100	51914370	7960	7960	7960	7960	0
7	20241227	201000	51914370	7960	7960	7960	7960	0
8	20241227	200900	51914370	7960	7960	7960	7960	0
9	20241227	200800	51914370	7960	7960	7960	7960	0
10	20241227	200700	51914370	7960	7960	7960	7960	0
11	20241227	200600	51914370	7960	7960	7960	7960	0
12	20241227	200500	51914370	7960	7960	7960	7960	0
13	20241227	200400	51914370	7960	7960	7960	7960	0
14	20241227	200300	51914370	7960	7960	7960	7960	0
15	20241227	200200	51914370	7960	7960	7960	7960	0
16	20241227	200100	51914370	7960	7960	7960	7960	0
17	20241227	200000	51914370	7960	7960	7960	7960	0
18	20241227	195900	51914370	7960	7960	7960	7960	0
19	20241227	195800	51914370	7960	7960	7960	7960	0
20	20241227	195700	51914370	7960	7960	7960	7960	0
21	20241227	195600	51914370	7960	7960	7960	7960	0
22	20241227	195500	51914370	7960	7960	7960	7960	0
23	20241227	195400	51914370	7960	7960	7960	7960	0
24	20241227	195300	51914370	7960	7960	7960	7960	0
25	20241227	195200	51914370	7960	7960	7960	7960	0
26	20241227	195100	51914370	7960	7960	7960	7960	0
27	20241227	195000	51914370	7960	7960	7960	7960	0
28	20241227	194900	51914370	7960	7960	7960	7960	0
29	20241227	194800	51914370	7960	7960	7960	7960	0
30	20241227	194700	51914370	7960	7960	7960	7960	0
31	20241227	194600	51914370	7960	7960	7960	7960	0
32	20241227	194500	51914370	7960	7960	7960	7960	360
33	20241227	194400	51914370	7960	7960	7960	7960	0
34	20241227	194300	51914370	7960	7960	7960	7960	0
35	20241227	194200	51914370	7960	7960	7960	7960	0
36	20241227	194100	51914370	7960	7960	7960	7960	0
37	20241227	194000	51914370	7960	7960	7960	7960	0
38	20241227	193900	51914370	7960	7960	7960	7960	0
39	20241227	193800	51914370	7960	7960	7960	7960	0
40	20241227	193700	51914370	7960	7960	7960	7960	0
41	20241227	193600	51914370	7960	7960	7960	7960	0
42	20241227	193500	51914370	7960	7960	7960	7960	0
43	20241227	193400	51914370	7960	7960	7960	7960	0
44	20241227	193300	51914370	7960	7960	7960	7960	0
45	20241227	193200	51914370	7960	7960	7960	7960	0
46	20241227	193100	51914370	7960	7960	7960	7960	0
47	20241227	193000	51914370	7960	7960	7960	7960	0
48	20241227	192900	51914370	7960	7960	7960	7960	0
49	20241227	192800	51914370	7960	7960	7960	7960	0
50	20241227	192700	51914370	7960	7960	7960	7960	0
51	20241227	192600	51914370	7960	7960	7960	7960	0
52	20241227	192500	51914370	7960	7960	7960	7960	0
53	20241227	192400	51914370	7960	7960	7960	7960	0
54	20241227	192300	51914370	7960	7960	7960	7960	0
55	20241227	192200	51914370	7960	7960	7960	7960	0
56	20241227	192100	51914370	7960	7960	7960	7960	0
57	20241227	192000	51914370	7960	7960	7960	7960	0
58	20241227	191900	51914370	7960	7960	7960	7960	0
59	20241227	191800	51914370	7960	7960	7960	7960	0
60	20241227	191700	51914370	7960	7960	7960	7960	0
61	20241227	191600	51914370	7960	7960	7960	7960	0
62	20241227	191500	51914370	7960	7960	7960	7960	360
63	20241227	191400	51914370	7960	7960	7960	7960	0
64	20241227	191300	51914370	7960	7960	7960	7960	0
65	20241227	191200	51914370	7960	7960	7960	7960	0
66	20241227	191100	51914370	7960	7960	7960	7960	0
67	20241227	191000	51914370	7960	7960	7960	7960	0
68	20241227	190900	51914370	7960	7960	7960	7960	0
69	20241227	190800	51914370	7960	7960	7960	7960	0
70	20241227	190700	51914370	7960	7960	7960	7960	0
71	20241227	190600	51914370	7960	7960	7960	7960	0
72	20241227	190500	51914370	7960	7960	7960	7960	0
73	20241227	190400	51914370	7960	7960	7960	7960	0
74	20241227	190300	51914370	7960	7960	7960	7960	0
75	20241227	190200	51914370	7960	7960	7960	7960	0
76	20241227	190100	51914370	7960	7960	7960	7960	0
77	20241227	190000	51914370	7960	7960	7960	7960	0
78	20241227	185900	51914370	7960	7960	7960	7960	0
79	20241227	185800	51914370	7960	7960	7960	7960	0
80	20241227	185700	51914370	7960	7960	7960	7960	0
81	20241227	185600	51914370	7960	7960	7960	7960	0
82	20241227	185500	51914370	7960	7960	7960	7960	0
83	20241227	185400	51914370	7960	7960	7960	7960	0
84	20241227	185300	51914370	7960	7960	7960	7960	0
85	20241227	185200	51914370	7960	7960	7960	7960	0
86	20241227	185100	51914370	7960	7960	7960	7960	0
87	20241227	185000	51914370	7960	7960	7960	7960	0
88	20241227	184900	51914370	7960	7960	7960	7960	0
89	20241227	184800	51914370	7960	7960	7960	7960	0
90	20241227	184700	51914370	7960	7960	7960	7960	0
91	20241227	184600	51914370	7960	7960	7960	7960	0
92	20241227	184500	51914370	7960	7960	7960	7960	360
93	20241227	184400	51914370	7960	7960	7960	7960	0
94	20241227	184300	51914370	7960	7960	7960	7960	0
95	20241227	184200	51914370	7960	7960	7960	7960	0
96	20241227	184100	51914370	7960	7960	7960	7960	0
97	20241227	184000	51914370	7960	7960	7960	7960	0
98	20241227	183900	51914370	7960	7960	7960	7960	0
99	20241227	183800	51914370	7960	7960	7960	7960	0
100	20241227	183700	51914370	7960	7960	7960	7960	0
101	20241227	183600	51914370	7960	7960	7960	7960	0
102	20241227	183500	51914370	7960	7960	7960	7960	0
103	20241227	183400	51914370	7960	7960	7960	7960	0
104	20241227	183300	51914370	7960	7960	7960	7960	0
105	20241227	183200	51914370	7960	7960	7960	7960	0
106	20241227	183100	51914370	7960	7960	7960	7960	0
107	20241227	183000	51914370	7960	7960	7960	7960	0
108	20241227	182900	51914370	7960	7960	7960	7960	0
109	20241227	182800	51914370	7960	7960	7960	7960	0
110	20241227	182700	51914370	7960	7960	7960	7960	0
111	20241227	182600	51914370	7960	7960	7960	7960	0
112	20241227	182500	51914370	7960	7960	7960	7960	0
113	20241227	182400	51914370	7960	7960	7960	7960	0
114	20241227	182300	51914370	7960	7960	7960	7960	0
115	20241227	182200	51914370	7960	7960	7960	7960	0
116	20241227	182100	51914370	7960	7960	7960	7960	0
117	20241227	182000	51914370	7960	7960	7960	7960	0
118	20241227	181900	51914370	7960	7960	7960	7960	0
119	20241227	181800	51914370	7960	7960	7960	7960	0
120	20241227	181700	51914370	7960	7960	7960	7960	0
121	20241227	181600	51914370	7960	7960	7960	7960	0
122	20241227	181500	51914370	7960	7960	7960	7960	360
123	20241227	181400	51914370	7960	7960	7960	7960	0
124	20241227	181300	51914370	7960	7960	7960	7960	0
125	20241227	181200	51914370	7960	7960	7960	7960	0
126	20241227	181100	51914370	7960	7960	7960	7960	0
127	20241227	181000	51914370	7960	7960	7960	7960	0
128	20241227	180900	51914370	7960	7960	7960	7960	0
129	20241227	180800	51914370	7960	7960	7960	7960	0
130	20241227	180700	51914370	7960	7960	7960	7960	0
131	20241227	180600	51914370	7960	7960	7960	7960	0
132	20241227	180500	51914370	7960	7960	7960	7960	0
133	20241227	180400	51914370	7960	7960	7960	7960	0
134	20241227	180300	51914370	7960	7960	7960	7960	0
135	20241227	180200	51914370	7960	7960	7960	7960	0
136	20241227	180100	51914370	7960	7960	7960	7960	0
137	20241227	180000	51914370	7960	7960	7960	7960	0
138	20241227	175900	51914370	7960	7960	7960	7960	0
139	20241227	175800	51914370	7960	7960	7960	7960	0
140	20241227	175700	51914370	7960	7960	7960	7960	0
141	20241227	175600	51914370	7960	7960	7960	7960	0
142	20241227	175500	51914370	7960	7960	7960	7960	0
143	20241227	175400	51914370	7960	7960	7960	7960	0
144	20241227	175300	51914370	7960	7960	7960	7960	0
145	20241227	175200	51914370	7960	7960	7960	7960	0
146	20241227	175100	51914370	7960	7960	7960	7960	0
147	20241227	175000	51914370	7960	7960	7960	7960	0
148	20241227	174900	51914370	7960	7960	7960	7960	0
149	20241227	174800	51914370	7960	7960	7960	7960	0
150	20241227	174700	51914370	7960	7960	7960	7960	0
151	20241227	174600	51914370	7960	7960	7960	7960	0
152	20241227	174500	51914370	7960	7960	7960	7960	360
153	20241227	174400	51914370	7960	7960	7960	7960	0
154	20241227	174300	51914370	7960	7960	7960	7960	0
155	20241227	174200	51914370	7960	7960	7960	7960	0
156	20241227	174100	51914370	7960	7960	7960	7960	0
157	20241227	174000	51914370	7960	7960	7960	7960	0
158	20241227	173900	51914370	7960	7960	7960	7960	0
159	20241227	173800	51914370	7960	7960	7960	7960	0
160	20241227	173700	51914370	7960	7960	7960	7960	0
161	20241227	173600	51914370	7960	7960	7960	7960	0
162	20241227	173500	51914370	7960	7960	7960	7960	0
163	20241227	173400	51914370	7960	7960	7960	7960	0
164	20241227	173300	51914370	7960	7960	7960	7960	0
165	20241227	173200	51914370	7960	7960	7960	7960	0
166	20241227	173100	51914370	7960	7960	7960	7960	0
167	20241227	173000	51914370	7960	7960	7960	7960	0
168	20241227	172900	51914370	7960	7960	7960	7960	0
169	20241227	172800	51914370	7960	7960	7960	7960	0
170	20241227	172700	51914370	7960	7960	7960	7960	0
171	20241227	172600	51914370	7960	7960	7960	7960	0
172	20241227	172500	51914370	7960	7960	7960	7960	0
173	20241227	172400	51914370	7960	7960	7960	7960	0
174	20241227	172300	51914370	7960	7960	7960	7960	0
175	20241227	172200	51914370	7960	7960	7960	7960	0
176	20241227	172100	51914370	7960	7960	7960	7960	0
177	20241227	172000	51914370	7960	7960	7960	7960	0
178	20241227	171900	51914370	7960	7960	7960	7960	0
179	20241227	171800	51914370	7960	7960	7960	7960	0
180	20241227	171700	51914370	7960	7960	7960	7960	0
181	20241227	171600	51914370	7960	7960	7960	7960	0
182	20241227	171500	51914370	7960	7960	7960	7960	360
183	20241227	171400	51914370	7960	7960	7960	7960	0
184	20241227	171300	51914370	7960	7960	7960	7960	0
185	20241227	171200	51914370	7960	7960	7960	7960	0
186	20241227	171100	51914370	7960	7960	7960	7960	0
187	20241227	171000	51914370	7960	7960	7960	7960	0
188	20241227	170900	51914370	7960	7960	7960	7960	0
189	20241227	170800	51914370	7960	7960	7960	7960	0
190	20241227	170700	51914370	7960	7960	7960	7960	0
191	20241227	170600	51914370	7960	7960	7960	7960	0
192	20241227	170500	51914370	7960	7960	7960	7960	0
193	20241227	170400	51914370	7960	7960	7960	7960	0
194	20241227	170300	51914370	7960	7960	7960	7960	0
195	20241227	170200	51914370	7960	7960	7960	7960	0
196	20241227	170100	51914370	7960	7960	7960	7960	0
197	20241227	170000	51914370	7960	7960	7960	7960	0
198	20241227	165900	51914370	7960	7960	7960	7960	0
199	20241227	165800	51914370	7960	7960	7960	7960	0
200	20241227	165700	51914370	7960	7960	7960	7960	0
201	20241227	165600	51914370	7960	7960	7960	7960	0
202	20241227	165500	51914370	7960	7960	7960	7960	0
203	20241227	165400	51914370	7960	7960	7960	7960	0
204	20241227	165300	51914370	7960	7960	7960	7960	0
205	20241227	165200	51914370	7960	7960	7960	7960	0
206	20241227	165100	51914370	7960	7960	7960	7960	0
207	20241227	165000	51914370	7960	7960	7960	7960	0
208	20241227	164900	51914370	7960	7960	7960	7960	0
209	20241227	164800	51914370	7960	7960	7960	7960	0
210	20241227	164700	51914370	7960	7960	7960	7960	0
211	20241227	164600	51914370	7960	7960	7960	7960	0
212	20241227	164500	51914370	7960	7960	7960	7960	360
213	20241227	164400	51914370	7960	7960	7960	7960	0
214	20241227	164300	51914370	7960	7960	7960	7960	0
215	20241227	164200	51914370	7960	7960	7960	7960	0
216	20241227	164100	51914370	7960	7960	7960	7960	0
217	20241227	164000	51914370	7960	7960	7960	7960	0
218	20241227	163900	51914370	7960	7960	7960	7960	0
219	20241227	163800	51914370	7960	7960	7960	7960	0
220	20241227	163700	51914370	7960	7960	7960	7960	0
221	20241227	163600	51914370	7960	7960	7960	7960	0
222	20241227	163500	51914370	7960	7960	7960	7960	0
223	20241227	163400	51914370	7960	7960	7960	7960	0
224	20241227	163300	51914370	7960	7960	7960	7960	0
225	20241227	163200	51914370	7960	7960	7960	7960	0
226	20241227	163100	51914370	7960	7960	7960	7960	0
227	20241227	163000	51914370	7960	7960	7960	7960	0
228	20241227	162900	51914370	7960	7960	7960	7960	0
229	20241227	162800	51914370	7960	7960	7960	7960	0
230	20241227	162700	51914370	7960	7960	7960	7960	0
231	20241227	162600	51914370	7960	7960	7960	7960	0
232	20241227	162500	51914370	7960	7960	7960	7960	0
233	20241227	162400	51914370	7960	7960	7960	7960	0
234	20241227	162300	51914370	7960	7960	7960	7960	0
235	20241227	162200	51914370	7960	7960	7960	7960	0
236	20241227	162100	51914370	7960	7960	7960	7960	0
237	20241227	162000	51914370	7960	7960	7960	7960	0
238	20241227	161900	51914370	7960	7960	7960	7960	0
239	20241227	161800	51914370	7960	7960	7960	7960	0
240	20241227	161700	51914370	7960	7960	7960	7960	0
241	20241227	161600	51914370	7960	7960	7960	7960	0
242	20241227	161500	51914370	7960	7960	7960	7960	360
243	20241227	161400	51914370	7960	7960	7960	7960	0
244	20241227	161300	51914370	7960	7960	7960	7960	0
245	20241227	161200	51914370	7960	7960	7960	7960	0
246	20241227	161100	51914370	7960	7960	7960	7960	0
247	20241227	161000	51914370	7960	7960	7960	7960	0
248	20241227	160900	51914370	7960	7960	7960	7960	0
249	20241227	160800	51914370	7960	7960	7960	7960	0
250	20241227	160700	51914370	7960	7960	7960	7960	0
251	20241227	160600	51914370	7960	7960	7960	7960	0
252	20241227	160500	51914370	7960	7960	7960	7960	0
253	20241227	160400	51914370	7960	7960	7960	7960	0
254	20241227	160300	51914370	7960	7960	7960	7960	0
255	20241227	160200	51914370	7960	7960	7960	7960	0
256	20241227	160100	51914370	7960	7960	7960	7960	0
257	20241227	160000	51914370	7960	7960	7960	7960	0
258	20241227	155900	51914370	7960	7960	7960	7960	0
259	20241227	155800	51914370	7960	7960	7960	7960	0
260	20241227	155700	51914370	7960	7960	7960	7960	0
261	20241227	155600	51914370	7960	7960	7960	7960	0
262	20241227	155500	51914370	7960	7960	7960	7960	0
263	20241227	155400	51914370	7960	7960	7960	7960	0
264	20241227	155300	51914370	7960	7960	7960	7960	0
265	20241227	155200	51914370	7960	7960	7960	7960	0
266	20241227	155100	51914370	7960	7960	7960	7960	0
267	20241227	155000	51914370	7960	7960	7960	7960	0
268	20241227	154900	51914370	7960	7960	7960	7960	0
269	20241227	154800	51914370	7960	7960	7960	7960	0
270	20241227	154700	51914370	7960	7960	7960	7960	0
271	20241227	154600	51914370	7960	7960	7960	7960	0
272	20241227	154500	51914370	7960	7960	7960	7960	360
273	20241227	154400	51914370	7960	7960	7960	7960	0
274	20241227	154300	51914370	7960	7960	7960	7960	0
275	20241227	154200	51914370	7960	7960	7960	7960	0
276	20241227	154100	51914370	7960	7960	7960	7960	0
277	20241227	154000	51914370	7960	7960	7960	7960	0
278	20241227	153900	51914370	7960	7960	7960	7960	0
279	20241227	153800	51914370	7960	7960	7960	7960	0
280	20241227	153700	51914370	7960	7960	7960	7960	0
281	20241227	153600	51914370	7960	7960	7960	7960	0
282	20241227	153500	51914370	7960	7960	7960	7960	0
283	20241227	153400	51914370	7960	7960	7960	7960	0
284	20241227	153300	51914370	7960	7960	7960	7960	0
285	20241227	153200	51914370	7960	7960	7960	7960	0
286	20241227	153100	51914370	7960	7960	7960	7960	0
287	20241227	153000	51914370	7960	7960	7960	7960	360
288	20241227	152900	49048770	7900	7900	7900	7900	0
289	20241227	152800	49048770	7900	7900	7900	7900	0
290	20241227	152700	49048770	7900	7900	7900	7900	0
291	20241227	152600	49048770	7900	7900	7900	7900	0
292	20241227	152500	49048770	7900	7900	7900	7900	0
293	20241227	152400	49048770	7900	7900	7900	7900	0
294	20241227	152300	49048770	7900	7900	7900	7900	0
295	20241227	152200	49048770	7900	7900	7900	7900	0
296	20241227	152100	49048770	7900	7900	7900	7900	0
297	20241227	152000	49048770	7900	7900	7900	7900	0
298	20241227	151900	49048770	7900	7900	7900	7900	0
299	20241227	151800	49048770	7900	7900	7900	7900	0
300	20241227	151700	49048770	7900	7900	7900	7900	0
301	20241227	151600	49048770	7900	7900	7900	7900	0
302	20241227	151500	49048770	7900	7900	7900	7900	0
303	20241227	151400	49048770	7900	7900	7900	7900	0
304	20241227	151300	49048770	7900	7900	7900	7900	0
305	20241227	151200	49048770	7900	7900	7900	7900	0
306	20241227	151100	49048770	7900	7870	7900	7870	60
307	20241227	151000	48576510	7860	7860	7860	7860	0
308	20241227	150900	48576510	7860	7860	7860	7860	0
309	20241227	150800	48576510	7860	7860	7860	7860	6
310	20241227	150700	48529350	7860	7860	7860	7860	0
311	20241227	150600	48529350	7860	7860	7860	7860	0
312	20241227	150500	48529350	7860	7860	7860	7860	0
313	20241227	150400	48529350	7860	7860	7860	7860	0
314	20241227	150300	48529350	7860	7860	7860	7860	0
315	20241227	150200	48529350	7860	7860	7860	7860	0
316	20241227	150100	48529350	7860	7860	7860	7860	0
317	20241227	150000	48529350	7860	7860	7860	7860	0
318	20241227	145900	48529350	7860	7860	7860	7860	0
319	20241227	145800	48529350	7860	7860	7860	7860	0
320	20241227	145700	48529350	7860	7860	7860	7860	0
321	20241227	145600	48529350	7860	7860	7860	7860	0
322	20241227	145500	48529350	7860	7860	7860	7860	0
323	20241227	145400	48529350	7860	7860	7860	7860	0
324	20241227	145300	48529350	7860	7860	7860	7860	50
325	20241227	145200	48136350	7860	7860	7860	7860	0
326	20241227	145100	48136350	7860	7860	7860	7860	0
327	20241227	145000	48136350	7860	7860	7860	7860	0
328	20241227	144900	48136350	7860	7860	7860	7860	0
329	20241227	144800	48136350	7860	7860	7860	7860	0
330	20241227	144700	48136350	7860	7860	7860	7860	0
331	20241227	144600	48136350	7860	7860	7860	7860	0
332	20241227	144500	48136350	7860	7860	7860	7860	0
333	20241227	144400	48136350	7860	7860	7860	7860	5
334	20241227	144300	48097050	7860	7850	7860	7850	2
335	20241227	144200	48081340	7820	7820	7820	7820	0
336	20241227	144100	48081340	7820	7820	7820	7820	0
337	20241227	144000	48081340	7820	7820	7820	7820	0
338	20241227	143900	48081340	7820	7820	7820	7820	0
339	20241227	143800	48081340	7820	7820	7820	7820	0
340	20241227	143700	48081340	7820	7820	7820	7820	0
341	20241227	143600	48081340	7820	7820	7820	7820	0
342	20241227	143500	48081340	7820	7870	7870	7820	1000
343	20241227	143400	40245220	7860	7860	7860	7860	0
344	20241227	143300	40245220	7860	7860	7860	7860	0
345	20241227	143200	40245220	7860	7860	7860	7860	0
346	20241227	143100	40245220	7860	7860	7860	7860	0
347	20241227	143000	40245220	7860	7860	7860	7860	0
348	20241227	142900	40245220	7860	7860	7860	7860	0
349	20241227	142800	40245220	7860	7860	7860	7860	0
350	20241227	142700	40245220	7860	7860	7860	7860	0
351	20241227	142600	40245220	7860	7860	7860	7860	0
352	20241227	142500	40245220	7860	7860	7860	7860	0
353	20241227	142400	40245220	7860	7860	7860	7860	0
354	20241227	142300	40245220	7860	7860	7860	7860	0
355	20241227	142200	40245220	7860	7860	7860	7860	0
356	20241227	142100	40245220	7860	7860	7860	7860	0
357	20241227	142000	40245220	7860	7860	7860	7860	0
358	20241227	141900	40245220	7860	7860	7860	7860	0
359	20241227	141800	40245220	7860	7860	7860	7860	0
360	20241227	141700	40245220	7860	7860	7860	7860	0
361	20241227	141600	40245220	7860	7860	7860	7860	0
362	20241227	141500	40245220	7860	7860	7860	7860	0
363	20241227	141400	40245220	7860	7860	7860	7860	0
364	20241227	141300	40245220	7860	7860	7860	7860	178
365	20241227	141200	38846140	7820	7820	7820	7820	0
366	20241227	141100	38846140	7820	7930	7930	7810	4115
367	20241227	141000	6698490	7930	7930	7930	7930	0
368	20241227	140900	6698490	7930	7930	7930	7930	0
369	20241227	140800	6698490	7930	7930	7930	7930	0
370	20241227	140700	6698490	7930	7930	7930	7930	0
371	20241227	140600	6698490	7930	7930	7930	7930	0
372	20241227	140500	6698490	7930	7930	7930	7930	0
373	20241227	140400	6698490	7930	7930	7930	7930	0
374	20241227	140300	6698490	7930	7930	7930	7930	0
375	20241227	140200	6698490	7930	7930	7930	7930	0
376	20241227	140100	6698490	7930	7930	7930	7930	0
377	20241227	140000	6698490	7930	7930	7930	7930	0
378	20241227	135900	6698490	7930	7930	7930	7930	0
379	20241227	135800	6698490	7930	7930	7930	7930	0
380	20241227	135700	6698490	7930	7930	7930	7930	0
381	20241227	135600	6698490	7930	7930	7930	7930	0
382	20241227	135500	6698490	7930	7930	7930	7930	0
383	20241227	135400	6698490	7930	7930	7930	7930	0
384	20241227	135300	6698490	7930	7930	7930	7930	0
385	20241227	135200	6698490	7930	7930	7930	7930	0
386	20241227	135100	6698490	7930	7930	7930	7930	0
387	20241227	135000	6698490	7930	7930	7930	7930	0
388	20241227	134900	6698490	7930	7930	7930	7930	0
389	20241227	134800	6698490	7930	7930	7930	7930	0
390	20241227	134700	6698490	7930	7930	7930	7930	0
391	20241227	134600	6698490	7930	7930	7930	7930	0
392	20241227	134500	6698490	7930	7930	7930	7930	0
393	20241227	134400	6698490	7930	7930	7930	7930	0
394	20241227	134300	6698490	7930	7930	7930	7930	0
395	20241227	134200	6698490	7930	7930	7930	7930	0
396	20241227	134100	6698490	7930	7930	7930	7930	0
397	20241227	134000	6698490	7930	7930	7930	7930	0
398	20241227	133900	6698490	7930	7930	7930	7930	0
399	20241227	133800	6698490	7930	7930	7930	7930	0
400	20241227	133700	6698490	7930	7930	7930	7930	0
401	20241227	133600	6698490	7930	7930	7930	7930	0
402	20241227	133500	6698490	7930	7930	7930	7930	0
403	20241227	133400	6698490	7930	7930	7930	7930	0
404	20241227	133300	6698490	7930	7930	7930	7930	0
405	20241227	133200	6698490	7930	7930	7930	7930	0
406	20241227	133100	6698490	7930	7930	7930	7930	0
407	20241227	133000	6698490	7930	7930	7930	7930	0
408	20241227	132900	6698490	7930	7930	7930	7930	0
409	20241227	132800	6698490	7930	7930	7930	7930	0
410	20241227	132700	6698490	7930	7930	7930	7930	0
411	20241227	132600	6698490	7930	7930	7930	7930	3
412	20241227	132500	6674700	7930	7930	7930	7930	0
413	20241227	132400	6674700	7930	7930	7930	7930	0
414	20241227	132300	6674700	7930	7930	7930	7930	0
415	20241227	132200	6674700	7930	7930	7930	7930	0
416	20241227	132100	6674700	7930	7930	7930	7930	0
417	20241227	132000	6674700	7930	7930	7930	7930	2
418	20241227	131900	6658840	7950	7950	7950	7950	0
419	20241227	131800	6658840	7950	7950	7950	7950	0
420	20241227	131700	6658840	7950	7950	7950	7950	0
421	20241227	131600	6658840	7950	7950	7950	7950	0
422	20241227	131500	6658840	7950	7950	7950	7950	0
423	20241227	131400	6658840	7950	7950	7950	7950	0
424	20241227	131300	6658840	7950	7950	7950	7950	0
425	20241227	131200	6658840	7950	7950	7950	7950	0
426	20241227	131100	6658840	7950	7950	7950	7950	0
427	20241227	131000	6658840	7950	7950	7950	7950	13
428	20241227	130900	6555490	7950	7950	7950	7950	0
429	20241227	130800	6555490	7950	7950	7950	7950	160
430	20241227	130700	5283490	8000	8000	8000	8000	0
431	20241227	130600	5283490	8000	8000	8000	8000	0
432	20241227	130500	5283490	8000	8000	8000	8000	0
433	20241227	130400	5283490	8000	8000	8000	8000	0
434	20241227	130300	5283490	8000	8000	8000	8000	0
435	20241227	130200	5283490	8000	8000	8000	8000	0
436	20241227	130100	5283490	8000	8000	8000	8000	0
437	20241227	130000	5283490	8000	8000	8000	8000	0
438	20241227	125900	5283490	8000	8000	8000	8000	0
439	20241227	125800	5283490	8000	8000	8000	8000	0
440	20241227	125700	5283490	8000	8000	8000	8000	0
441	20241227	125600	5283490	8000	8000	8000	8000	0
442	20241227	125500	5283490	8000	8000	8000	8000	0
443	20241227	125400	5283490	8000	8000	8000	8000	0
444	20241227	125300	5283490	8000	8000	8000	8000	0
445	20241227	125200	5283490	8000	8000	8000	8000	0
446	20241227	125100	5283490	8000	8000	8000	8000	0
447	20241227	125000	5283490	8000	8000	8000	8000	0
448	20241227	124900	5283490	8000	8000	8000	8000	0
449	20241227	124800	5283490	8000	8000	8000	8000	0
450	20241227	124700	5283490	8000	8000	8000	8000	0
451	20241227	124600	5283490	8000	8000	8000	8000	0
452	20241227	124500	5283490	8000	8000	8000	8000	0
453	20241227	124400	5283490	8000	8000	8000	8000	0
454	20241227	124300	5283490	8000	8000	8000	8000	0
455	20241227	124200	5283490	8000	8000	8000	8000	0
456	20241227	124100	5283490	8000	8000	8000	8000	0
457	20241227	124000	5283490	8000	8000	8000	8000	0
458	20241227	123900	5283490	8000	8000	8000	8000	0
459	20241227	123800	5283490	8000	8000	8000	8000	30
460	20241227	123700	5043490	7930	7930	7930	7930	0
461	20241227	123600	5043490	7930	7930	7930	7930	0
462	20241227	123500	5043490	7930	7930	7930	7930	0
463	20241227	123400	5043490	7930	7930	7930	7930	0
464	20241227	123300	5043490	7930	7930	7930	7930	0
465	20241227	123200	5043490	7930	7930	7930	7930	0
466	20241227	123100	5043490	7930	7930	7930	7930	0
467	20241227	123000	5043490	7930	7930	7930	7930	0
468	20241227	122900	5043490	7930	7930	7930	7930	0
469	20241227	122800	5043490	7930	7930	7930	7930	0
470	20241227	122700	5043490	7930	7930	7930	7930	0
471	20241227	122600	5043490	7930	7930	7930	7930	0
472	20241227	122500	5043490	7930	7930	7930	7930	0
473	20241227	122400	5043490	7930	7930	7930	7930	0
474	20241227	122300	5043490	7930	7930	7930	7930	0
475	20241227	122200	5043490	7930	7930	7930	7930	0
476	20241227	122100	5043490	7930	7930	7930	7930	0
477	20241227	122000	5043490	7930	7930	7930	7930	0
478	20241227	121900	5043490	7930	7930	7930	7930	0
479	20241227	121800	5043490	7930	7930	7930	7930	0
480	20241227	121700	5043490	7930	7930	7930	7930	0
481	20241227	121600	5043490	7930	7930	7930	7930	0
482	20241227	121500	5043490	7930	7930	7930	7930	0
483	20241227	121400	5043490	7930	7930	7930	7930	0
484	20241227	121300	5043490	7930	7930	7930	7930	0
485	20241227	121200	5043490	7930	7930	7930	7930	0
486	20241227	121100	5043490	7930	7930	7930	7930	0
487	20241227	121000	5043490	7930	7930	7930	7930	0
488	20241227	120900	5043490	7930	7930	7930	7930	0
489	20241227	120800	5043490	7930	7950	7950	7930	25
490	20241227	120700	4844970	8000	8000	8000	8000	0
491	20241227	120600	4844970	8000	8000	8000	8000	0
492	20241227	120500	4844970	8000	8000	8000	8000	0
493	20241227	120400	4844970	8000	8000	8000	8000	0
494	20241227	120300	4844970	8000	8000	8000	8000	0
495	20241227	120200	4844970	8000	8000	8000	8000	0
496	20241227	120100	4844970	8000	8000	8000	8000	0
497	20241227	120000	4844970	8000	8000	8000	8000	0
498	20241227	115900	4844970	8000	7990	8000	7950	501
499	20241227	115800	837030	8000	8000	8000	8000	0
500	20241227	115700	837030	8000	8000	8000	8000	0
501	20241227	115600	837030	8000	8000	8000	8000	0
502	20241227	115500	837030	8000	8000	8000	8000	0
503	20241227	115400	837030	8000	8000	8000	8000	0
504	20241227	115300	837030	8000	8000	8000	8000	0
505	20241227	115200	837030	8000	8000	8000	8000	0
506	20241227	115100	837030	8000	8000	8000	8000	0
507	20241227	115000	837030	8000	8000	8000	8000	0
508	20241227	114900	837030	8000	8000	8000	8000	0
509	20241227	114800	837030	8000	8000	8000	8000	0
510	20241227	114700	837030	8000	8000	8000	8000	0
511	20241227	114600	837030	8000	8000	8000	8000	0
512	20241227	114500	837030	8000	8000	8000	8000	0
513	20241227	114400	837030	8000	8000	8000	8000	0
514	20241227	114300	837030	8000	8000	8000	8000	0
515	20241227	114200	837030	8000	8000	8000	8000	0
516	20241227	114100	837030	8000	8000	8000	8000	0
517	20241227	114000	837030	8000	8000	8000	8000	0
518	20241227	113900	837030	8000	8000	8000	8000	0
519	20241227	113800	837030	8000	8000	8000	8000	0
520	20241227	113700	837030	8000	8000	8000	8000	0
521	20241227	113600	837030	8000	8000	8000	8000	0
522	20241227	113500	837030	8000	8000	8000	8000	0
523	20241227	113400	837030	8000	8000	8000	8000	0
524	20241227	113300	837030	8000	8000	8000	8000	0
525	20241227	113200	837030	8000	8000	8000	8000	0
526	20241227	113100	837030	8000	8000	8000	8000	0
527	20241227	113000	837030	8000	8000	8000	8000	0
528	20241227	112900	837030	8000	8000	8000	8000	0
529	20241227	112800	837030	8000	8000	8000	8000	0
530	20241227	112700	837030	8000	8000	8000	8000	0
531	20241227	112600	837030	8000	8000	8000	8000	0
532	20241227	112500	837030	8000	8000	8000	8000	0
533	20241227	112400	837030	8000	8000	8000	8000	0
534	20241227	112300	837030	8000	8000	8000	8000	0
535	20241227	112200	837030	8000	8000	8000	8000	0
536	20241227	112100	837030	8000	8000	8000	8000	0
537	20241227	112000	837030	8000	8000	8000	8000	0
538	20241227	111900	837030	8000	8000	8000	8000	0
539	20241227	111800	837030	8000	8000	8000	8000	0
540	20241227	111700	837030	8000	8000	8000	8000	3
541	20241227	111600	813030	8000	8000	8000	8000	0
542	20241227	111500	813030	8000	8000	8000	8000	0
543	20241227	111400	813030	8000	8000	8000	8000	0
544	20241227	111300	813030	8000	8000	8000	8000	0
545	20241227	111200	813030	8000	8000	8000	8000	0
546	20241227	111100	813030	8000	8000	8000	8000	0
547	20241227	111000	813030	8000	8000	8000	8000	0
548	20241227	110900	813030	8000	8000	8000	8000	0
549	20241227	110800	813030	8000	8000	8000	8000	0
550	20241227	110700	813030	8000	8000	8000	8000	0
551	20241227	110600	813030	8000	8000	8000	8000	0
552	20241227	110500	813030	8000	8000	8000	8000	0
553	20241227	110400	813030	8000	8000	8000	8000	0
554	20241227	110300	813030	8000	8000	8000	8000	0
555	20241227	110200	813030	8000	8000	8000	8000	0
556	20241227	110100	813030	8000	8000	8000	8000	0
557	20241227	110000	813030	8000	8000	8000	8000	0
558	20241227	105900	813030	8000	8000	8000	8000	0
559	20241227	105800	813030	8000	8000	8000	8000	0
560	20241227	105700	813030	8000	8000	8000	8000	0
561	20241227	105600	813030	8000	8000	8000	8000	0
562	20241227	105500	813030	8000	8000	8000	8000	0
563	20241227	105400	813030	8000	8000	8000	8000	0
564	20241227	105300	813030	8000	8000	8000	8000	0
565	20241227	105200	813030	8000	8000	8000	8000	0
566	20241227	105100	813030	8000	8000	8000	8000	0
567	20241227	105000	813030	8000	8000	8000	8000	0
568	20241227	104900	813030	8000	8000	8000	8000	0
569	20241227	104800	813030	8000	8000	8000	8000	0
570	20241227	104700	813030	8000	8000	8000	8000	0
571	20241227	104600	813030	8000	8000	8000	8000	0
572	20241227	104500	813030	8000	8000	8000	8000	0
573	20241227	104400	813030	8000	8000	8000	8000	0
574	20241227	104300	813030	8000	8000	8000	8000	0
575	20241227	104200	813030	8000	8000	8000	8000	0
576	20241227	104100	813030	8000	8000	8000	8000	0
577	20241227	104000	813030	8000	8000	8000	8000	0
578	20241227	103900	813030	8000	8000	8000	8000	0
579	20241227	103800	813030	8000	8000	8000	8000	0
580	20241227	103700	813030	8000	8000	8000	8000	0
581	20241227	103600	813030	8000	8000	8000	8000	0
582	20241227	103500	813030	8000	8000	8000	8000	0
583	20241227	103400	813030	8000	8000	8000	8000	0
584	20241227	103300	813030	8000	8000	8000	8000	0
585	20241227	103200	813030	8000	8000	8000	8000	0
586	20241227	103100	813030	8000	8000	8000	8000	0
587	20241227	103000	813030	8000	8000	8000	8000	0
588	20241227	102900	813030	8000	8000	8000	8000	0
589	20241227	102800	813030	8000	8000	8000	8000	0
590	20241227	102700	813030	8000	8000	8000	8000	0
591	20241227	102600	813030	8000	8000	8000	8000	0
592	20241227	102500	813030	8000	8000	8000	8000	0
593	20241227	102400	813030	8000	8000	8000	8000	0
594	20241227	102300	813030	8000	8000	8000	8000	0
595	20241227	102200	813030	8000	8000	8000	8000	0
596	20241227	102100	813030	8000	8000	8000	8000	1
597	20241227	102000	805030	8000	8000	8000	8000	0
598	20241227	101900	805030	8000	8000	8000	8000	0
599	20241227	101800	805030	8000	8000	8000	8000	0
600	20241227	101700	805030	8000	8000	8000	8000	0
601	20241227	101600	805030	8000	8000	8000	8000	0
602	20241227	101500	805030	8000	8000	8000	8000	0
603	20241227	101400	805030	8000	8000	8000	8000	0
604	20241227	101300	805030	8000	8000	8000	8000	0
605	20241227	101200	805030	8000	8000	8000	8000	0
606	20241227	101100	805030	8000	8000	8000	8000	0
607	20241227	101000	805030	8000	8000	8000	8000	0
608	20241227	100900	805030	8000	8000	8000	8000	0
609	20241227	100800	805030	8000	8000	8000	8000	0
610	20241227	100700	805030	8000	8000	8000	8000	0
611	20241227	100600	805030	8000	8000	8000	8000	0
612	20241227	100500	805030	8000	8000	8000	8000	0
613	20241227	100400	805030	8000	8000	8000	8000	0
614	20241227	100300	805030	8000	8000	8000	8000	0
615	20241227	100200	805030	8000	8000	8000	8000	0
616	20241227	100100	805030	8000	8000	8000	8000	0
617	20241227	100000	805030	8000	8000	8000	8000	0
618	20241227	095900	805030	8000	8000	8000	8000	0
619	20241227	095800	805030	8000	8000	8000	8000	0
620	20241227	095700	805030	8000	8000	8000	8000	0
621	20241227	095600	805030	8000	8000	8000	8000	0
622	20241227	095500	805030	8000	8000	8000	8000	0
623	20241227	095400	805030	8000	8000	8000	8000	0
624	20241227	095300	805030	8000	8000	8000	8000	0
625	20241227	095200	805030	8000	8000	8000	8000	0
626	20241227	095100	805030	8000	8000	8000	8000	0
627	20241227	095000	805030	8000	8000	8000	8000	0
628	20241227	094900	805030	8000	8000	8000	8000	0
629	20241227	094800	805030	8000	8000	8000	8000	0
630	20241227	094700	805030	8000	8000	8000	8000	0
631	20241227	094600	805030	8000	8000	8000	8000	0
632	20241227	094500	805030	8000	8000	8000	8000	0
633	20241227	094400	805030	8000	8000	8000	8000	0
634	20241227	094300	805030	8000	8000	8000	8000	0
635	20241227	094200	805030	8000	8000	8000	8000	0
636	20241227	094100	805030	8000	8000	8000	8000	0
637	20241227	094000	805030	8000	8000	8000	8000	0
638	20241227	093900	805030	8000	8000	8000	8000	0
639	20241227	093800	805030	8000	8000	8000	8000	0
640	20241227	093700	805030	8000	8000	8000	8000	0
641	20241227	093600	805030	8000	8000	8000	8000	0
642	20241227	093500	805030	8000	8000	8000	8000	1
643	20241227	093400	797030	8000	8000	8000	8000	0
644	20241227	093300	797030	8000	8000	8000	8000	0
645	20241227	093200	797030	8000	8000	8000	8000	0
646	20241227	093100	797030	8000	8000	8000	8000	0
647	20241227	093000	797030	8000	8000	8000	8000	0
648	20241227	092900	797030	8000	8000	8000	8000	0
649	20241227	092800	797030	8000	8000	8000	8000	0
650	20241227	092700	797030	8000	8000	8000	8000	0
651	20241227	092600	797030	8000	8000	8000	8000	0
652	20241227	092500	797030	8000	8000	8000	8000	0
653	20241227	092400	797030	8000	8000	8000	8000	0
654	20241227	092300	797030	8000	8000	8000	8000	0
655	20241227	092200	797030	8000	8000	8000	8000	0
656	20241227	092100	797030	8000	8000	8000	8000	0
657	20241227	092000	797030	8000	8000	8000	8000	0
658	20241227	091900	797030	8000	8000	8000	8000	0
659	20241227	091800	797030	8000	8000	8000	8000	0
660	20241227	091700	797030	8000	8000	8000	8000	0
661	20241227	091600	797030	8000	8000	8000	8000	1
662	20241227	091500	789030	7920	7920	7920	7920	0
663	20241227	091400	789030	7920	7920	7920	7920	0
664	20241227	091300	789030	7920	7920	7920	7920	0
665	20241227	091200	789030	7920	7920	7920	7920	0
666	20241227	091100	789030	7920	7920	7920	7920	0
667	20241227	091000	789030	7920	7920	7920	7920	0
668	20241227	090900	789030	7920	7920	7920	7920	0
669	20241227	090800	789030	7920	7920	7920	7920	0
670	20241227	090700	789030	7920	7920	7920	7920	0
671	20241227	090600	789030	7920	7920	7920	7920	0
672	20241227	090500	789030	7920	7920	7920	7920	0
673	20241227	090400	789030	7920	7920	7920	7920	2
674	20241227	090300	773190	7810	7810	7810	7810	0
675	20241227	090200	773190	7810	7810	7810	7810	0
676	20241227	090100	773190	7810	7810	7810	7810	0
677	20241227	090000	773190	7810	7810	7810	7810	99