KissMeData/078070/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	195300	40457270	9860	9860	9860	9860	85
3	20241227	195200	40457270	9860	9860	9860	9860	0
4	20241227	195100	40457270	9860	9860	9860	9860	0
5	20241227	195000	40457270	9860	9860	9860	9860	0
6	20241227	194900	40457270	9860	9860	9860	9860	0
7	20241227	194800	40457270	9860	9860	9860	9860	0
8	20241227	194700	40457270	9860	9860	9860	9860	0
9	20241227	194600	40457270	9860	9860	9860	9860	0
10	20241227	194500	40457270	9860	9860	9860	9860	0
11	20241227	194400	40457270	9860	9860	9860	9860	0
12	20241227	194300	40457270	9860	9860	9860	9860	0
13	20241227	194200	40457270	9860	9860	9860	9860	0
14	20241227	194100	40457270	9860	9860	9860	9860	0
15	20241227	194000	40457270	9860	9860	9860	9860	0
16	20241227	193900	40457270	9860	9860	9860	9860	0
17	20241227	193800	40457270	9860	9860	9860	9860	0
18	20241227	193700	40457270	9860	9860	9860	9860	0
19	20241227	193600	40457270	9860	9860	9860	9860	0
20	20241227	193500	40457270	9860	9860	9860	9860	0
21	20241227	193400	40457270	9860	9860	9860	9860	0
22	20241227	193300	40457270	9860	9860	9860	9860	0
23	20241227	193200	40457270	9860	9860	9860	9860	0
24	20241227	193100	40457270	9860	9860	9860	9860	0
25	20241227	193000	40457270	9860	9860	9860	9860	0
26	20241227	192900	40457270	9860	9860	9860	9860	0
27	20241227	192800	40457270	9860	9860	9860	9860	0
28	20241227	192700	40457270	9860	9860	9860	9860	0
29	20241227	192600	40457270	9860	9860	9860	9860	0
30	20241227	192500	40457270	9860	9860	9860	9860	0
31	20241227	192400	40457270	9860	9860	9860	9860	0
32	20241227	192300	40457270	9860	9860	9860	9860	85
33	20241227	192200	40457270	9860	9860	9860	9860	0
34	20241227	192100	40457270	9860	9860	9860	9860	0
35	20241227	192000	40457270	9860	9860	9860	9860	0
36	20241227	191900	40457270	9860	9860	9860	9860	0
37	20241227	191800	40457270	9860	9860	9860	9860	0
38	20241227	191700	40457270	9860	9860	9860	9860	0
39	20241227	191600	40457270	9860	9860	9860	9860	0
40	20241227	191500	40457270	9860	9860	9860	9860	0
41	20241227	191400	40457270	9860	9860	9860	9860	0
42	20241227	191300	40457270	9860	9860	9860	9860	0
43	20241227	191200	40457270	9860	9860	9860	9860	0
44	20241227	191100	40457270	9860	9860	9860	9860	0
45	20241227	191000	40457270	9860	9860	9860	9860	0
46	20241227	190900	40457270	9860	9860	9860	9860	0
47	20241227	190800	40457270	9860	9860	9860	9860	0
48	20241227	190700	40457270	9860	9860	9860	9860	0
49	20241227	190600	40457270	9860	9860	9860	9860	0
50	20241227	190500	40457270	9860	9860	9860	9860	0
51	20241227	190400	40457270	9860	9860	9860	9860	0
52	20241227	190300	40457270	9860	9860	9860	9860	0
53	20241227	190200	40457270	9860	9860	9860	9860	0
54	20241227	190100	40457270	9860	9860	9860	9860	0
55	20241227	190000	40457270	9860	9860	9860	9860	0
56	20241227	185900	40457270	9860	9860	9860	9860	0
57	20241227	185800	40457270	9860	9860	9860	9860	0
58	20241227	185700	40457270	9860	9860	9860	9860	0
59	20241227	185600	40457270	9860	9860	9860	9860	0
60	20241227	185500	40457270	9860	9860	9860	9860	0
61	20241227	185400	40457270	9860	9860	9860	9860	0
62	20241227	185300	40457270	9860	9860	9860	9860	85
63	20241227	185200	40457270	9860	9860	9860	9860	0
64	20241227	185100	40457270	9860	9860	9860	9860	0
65	20241227	185000	40457270	9860	9860	9860	9860	0
66	20241227	184900	40457270	9860	9860	9860	9860	0
67	20241227	184800	40457270	9860	9860	9860	9860	0
68	20241227	184700	40457270	9860	9860	9860	9860	0
69	20241227	184600	40457270	9860	9860	9860	9860	0
70	20241227	184500	40457270	9860	9860	9860	9860	0
71	20241227	184400	40457270	9860	9860	9860	9860	0
72	20241227	184300	40457270	9860	9860	9860	9860	0
73	20241227	184200	40457270	9860	9860	9860	9860	0
74	20241227	184100	40457270	9860	9860	9860	9860	0
75	20241227	184000	40457270	9860	9860	9860	9860	0
76	20241227	183900	40457270	9860	9860	9860	9860	0
77	20241227	183800	40457270	9860	9860	9860	9860	0
78	20241227	183700	40457270	9860	9860	9860	9860	0
79	20241227	183600	40457270	9860	9860	9860	9860	0
80	20241227	183500	40457270	9860	9860	9860	9860	0
81	20241227	183400	40457270	9860	9860	9860	9860	0
82	20241227	183300	40457270	9860	9860	9860	9860	0
83	20241227	183200	40457270	9860	9860	9860	9860	0
84	20241227	183100	40457270	9860	9860	9860	9860	0
85	20241227	183000	40457270	9860	9860	9860	9860	0
86	20241227	182900	40457270	9860	9860	9860	9860	0
87	20241227	182800	40457270	9860	9860	9860	9860	0
88	20241227	182700	40457270	9860	9860	9860	9860	0
89	20241227	182600	40457270	9860	9860	9860	9860	0
90	20241227	182500	40457270	9860	9860	9860	9860	0
91	20241227	182400	40457270	9860	9860	9860	9860	0
92	20241227	182300	40457270	9860	9860	9860	9860	85
93	20241227	182200	40457270	9860	9860	9860	9860	0
94	20241227	182100	40457270	9860	9860	9860	9860	0
95	20241227	182000	40457270	9860	9860	9860	9860	0
96	20241227	181900	40457270	9860	9860	9860	9860	0
97	20241227	181800	40457270	9860	9860	9860	9860	0
98	20241227	181700	40457270	9860	9860	9860	9860	0
99	20241227	181600	40457270	9860	9860	9860	9860	0
100	20241227	181500	40457270	9860	9860	9860	9860	0
101	20241227	181400	40457270	9860	9860	9860	9860	0
102	20241227	181300	40457270	9860	9860	9860	9860	0
103	20241227	181200	40457270	9860	9860	9860	9860	0
104	20241227	181100	40457270	9860	9860	9860	9860	0
105	20241227	181000	40457270	9860	9860	9860	9860	0
106	20241227	180900	40457270	9860	9860	9860	9860	0
107	20241227	180800	40457270	9860	9860	9860	9860	0
108	20241227	180700	40457270	9860	9860	9860	9860	0
109	20241227	180600	40457270	9860	9860	9860	9860	0
110	20241227	180500	40457270	9860	9860	9860	9860	0
111	20241227	180400	40457270	9860	9860	9860	9860	0
112	20241227	180300	40457270	9860	9860	9860	9860	0
113	20241227	180200	40457270	9860	9860	9860	9860	0
114	20241227	180100	40457270	9860	9860	9860	9860	0
115	20241227	180000	40457270	9860	9860	9860	9860	0
116	20241227	175900	40457270	9860	9860	9860	9860	0
117	20241227	175800	40457270	9860	9860	9860	9860	0
118	20241227	175700	40457270	9860	9860	9860	9860	0
119	20241227	175600	40457270	9860	9860	9860	9860	0
120	20241227	175500	40457270	9860	9860	9860	9860	0
121	20241227	175400	40457270	9860	9860	9860	9860	0
122	20241227	175300	40457270	9860	9860	9860	9860	85
123	20241227	175200	40457270	9860	9860	9860	9860	0
124	20241227	175100	40457270	9860	9860	9860	9860	0
125	20241227	175000	40457270	9860	9860	9860	9860	0
126	20241227	174900	40457270	9860	9860	9860	9860	0
127	20241227	174800	40457270	9860	9860	9860	9860	0
128	20241227	174700	40457270	9860	9860	9860	9860	0
129	20241227	174600	40457270	9860	9860	9860	9860	0
130	20241227	174500	40457270	9860	9860	9860	9860	0
131	20241227	174400	40457270	9860	9860	9860	9860	0
132	20241227	174300	40457270	9860	9860	9860	9860	0
133	20241227	174200	40457270	9860	9860	9860	9860	0
134	20241227	174100	40457270	9860	9860	9860	9860	0
135	20241227	174000	40457270	9860	9860	9860	9860	0
136	20241227	173900	40457270	9860	9860	9860	9860	0
137	20241227	173800	40457270	9860	9860	9860	9860	0
138	20241227	173700	40457270	9860	9860	9860	9860	0
139	20241227	173600	40457270	9860	9860	9860	9860	0
140	20241227	173500	40457270	9860	9860	9860	9860	0
141	20241227	173400	40457270	9860	9860	9860	9860	0
142	20241227	173300	40457270	9860	9860	9860	9860	0
143	20241227	173200	40457270	9860	9860	9860	9860	0
144	20241227	173100	40457270	9860	9860	9860	9860	0
145	20241227	173000	40457270	9860	9860	9860	9860	0
146	20241227	172900	40457270	9860	9860	9860	9860	0
147	20241227	172800	40457270	9860	9860	9860	9860	0
148	20241227	172700	40457270	9860	9860	9860	9860	0
149	20241227	172600	40457270	9860	9860	9860	9860	0
150	20241227	172500	40457270	9860	9860	9860	9860	0
151	20241227	172400	40457270	9860	9860	9860	9860	0
152	20241227	172300	40457270	9860	9860	9860	9860	85
153	20241227	172200	40457270	9860	9860	9860	9860	0
154	20241227	172100	40457270	9860	9860	9860	9860	0
155	20241227	172000	40457270	9860	9860	9860	9860	0
156	20241227	171900	40457270	9860	9860	9860	9860	0
157	20241227	171800	40457270	9860	9860	9860	9860	0
158	20241227	171700	40457270	9860	9860	9860	9860	0
159	20241227	171600	40457270	9860	9860	9860	9860	0
160	20241227	171500	40457270	9860	9860	9860	9860	0
161	20241227	171400	40457270	9860	9860	9860	9860	0
162	20241227	171300	40457270	9860	9860	9860	9860	0
163	20241227	171200	40457270	9860	9860	9860	9860	0
164	20241227	171100	40457270	9860	9860	9860	9860	0
165	20241227	171000	40457270	9860	9860	9860	9860	0
166	20241227	170900	40457270	9860	9860	9860	9860	0
167	20241227	170800	40457270	9860	9860	9860	9860	0
168	20241227	170700	40457270	9860	9860	9860	9860	0
169	20241227	170600	40457270	9860	9860	9860	9860	0
170	20241227	170500	40457270	9860	9860	9860	9860	0
171	20241227	170400	40457270	9860	9860	9860	9860	0
172	20241227	170300	40457270	9860	9860	9860	9860	0
173	20241227	170200	40457270	9860	9860	9860	9860	0
174	20241227	170100	40457270	9860	9860	9860	9860	0
175	20241227	170000	40457270	9860	9860	9860	9860	0
176	20241227	165900	40457270	9860	9860	9860	9860	0
177	20241227	165800	40457270	9860	9860	9860	9860	0
178	20241227	165700	40457270	9860	9860	9860	9860	0
179	20241227	165600	40457270	9860	9860	9860	9860	0
180	20241227	165500	40457270	9860	9860	9860	9860	0
181	20241227	165400	40457270	9860	9860	9860	9860	0
182	20241227	165300	40457270	9860	9860	9860	9860	85
183	20241227	165200	40457270	9860	9860	9860	9860	0
184	20241227	165100	40457270	9860	9860	9860	9860	0
185	20241227	165000	40457270	9860	9860	9860	9860	0
186	20241227	164900	40457270	9860	9860	9860	9860	0
187	20241227	164800	40457270	9860	9860	9860	9860	0
188	20241227	164700	40457270	9860	9860	9860	9860	0
189	20241227	164600	40457270	9860	9860	9860	9860	0
190	20241227	164500	40457270	9860	9860	9860	9860	0
191	20241227	164400	40457270	9860	9860	9860	9860	0
192	20241227	164300	40457270	9860	9860	9860	9860	0
193	20241227	164200	40457270	9860	9860	9860	9860	0
194	20241227	164100	40457270	9860	9860	9860	9860	0
195	20241227	164000	40457270	9860	9860	9860	9860	0
196	20241227	163900	40457270	9860	9860	9860	9860	0
197	20241227	163800	40457270	9860	9860	9860	9860	0
198	20241227	163700	40457270	9860	9860	9860	9860	0
199	20241227	163600	40457270	9860	9860	9860	9860	0
200	20241227	163500	40457270	9860	9860	9860	9860	0
201	20241227	163400	40457270	9860	9860	9860	9860	0
202	20241227	163300	40457270	9860	9860	9860	9860	0
203	20241227	163200	40457270	9860	9860	9860	9860	0
204	20241227	163100	40457270	9860	9860	9860	9860	0
205	20241227	163000	40457270	9860	9860	9860	9860	0
206	20241227	162900	40457270	9860	9860	9860	9860	0
207	20241227	162800	40457270	9860	9860	9860	9860	0
208	20241227	162700	40457270	9860	9860	9860	9860	0
209	20241227	162600	40457270	9860	9860	9860	9860	0
210	20241227	162500	40457270	9860	9860	9860	9860	0
211	20241227	162400	40457270	9860	9860	9860	9860	0
212	20241227	162300	40457270	9860	9860	9860	9860	85
213	20241227	162200	40457270	9860	9860	9860	9860	0
214	20241227	162100	40457270	9860	9860	9860	9860	0
215	20241227	162000	40457270	9860	9860	9860	9860	0
216	20241227	161900	40457270	9860	9860	9860	9860	0
217	20241227	161800	40457270	9860	9860	9860	9860	0
218	20241227	161700	40457270	9860	9860	9860	9860	0
219	20241227	161600	40457270	9860	9860	9860	9860	0
220	20241227	161500	40457270	9860	9860	9860	9860	0
221	20241227	161400	40457270	9860	9860	9860	9860	0
222	20241227	161300	40457270	9860	9860	9860	9860	0
223	20241227	161200	40457270	9860	9860	9860	9860	0
224	20241227	161100	40457270	9860	9860	9860	9860	0
225	20241227	161000	40457270	9860	9860	9860	9860	0
226	20241227	160900	40457270	9860	9860	9860	9860	0
227	20241227	160800	40457270	9860	9860	9860	9860	0
228	20241227	160700	40457270	9860	9860	9860	9860	0
229	20241227	160600	40457270	9860	9860	9860	9860	0
230	20241227	160500	40457270	9860	9860	9860	9860	0
231	20241227	160400	40457270	9860	9860	9860	9860	0
232	20241227	160300	40457270	9860	9860	9860	9860	0
233	20241227	160200	40457270	9860	9860	9860	9860	0
234	20241227	160100	40457270	9860	9860	9860	9860	0
235	20241227	160000	40457270	9860	9860	9860	9860	0
236	20241227	155900	40457270	9860	9860	9860	9860	0
237	20241227	155800	40457270	9860	9860	9860	9860	0
238	20241227	155700	40457270	9860	9860	9860	9860	0
239	20241227	155600	40457270	9860	9860	9860	9860	0
240	20241227	155500	40457270	9860	9860	9860	9860	0
241	20241227	155400	40457270	9860	9860	9860	9860	0
242	20241227	155300	40457270	9860	9860	9860	9860	85
243	20241227	155200	40457270	9860	9860	9860	9860	0
244	20241227	155100	40457270	9860	9860	9860	9860	0
245	20241227	155000	40457270	9860	9860	9860	9860	0
246	20241227	154900	40457270	9860	9860	9860	9860	0
247	20241227	154800	40457270	9860	9860	9860	9860	0
248	20241227	154700	40457270	9860	9860	9860	9860	0
249	20241227	154600	40457270	9860	9860	9860	9860	0
250	20241227	154500	40457270	9860	9860	9860	9860	0
251	20241227	154400	40457270	9860	9860	9860	9860	0
252	20241227	154300	40457270	9860	9860	9860	9860	0
253	20241227	154200	40457270	9860	9860	9860	9860	0
254	20241227	154100	40457270	9860	9860	9860	9860	0
255	20241227	154000	40457270	9860	9860	9860	9860	0
256	20241227	153900	40457270	9860	9860	9860	9860	0
257	20241227	153800	40457270	9860	9860	9860	9860	0
258	20241227	153700	40457270	9860	9860	9860	9860	0
259	20241227	153600	40457270	9860	9860	9860	9860	0
260	20241227	153500	40457270	9860	9860	9860	9860	0
261	20241227	153400	40457270	9860	9860	9860	9860	0
262	20241227	153300	40457270	9860	9860	9860	9860	0
263	20241227	153200	40457270	9860	9860	9860	9860	0
264	20241227	153100	40457270	9860	9860	9860	9860	0
265	20241227	153000	40457270	9860	9860	9860	9860	85
266	20241227	152900	39619170	9870	9870	9870	9870	0
267	20241227	152800	39619170	9870	9870	9870	9870	0
268	20241227	152700	39619170	9870	9870	9870	9870	0
269	20241227	152600	39619170	9870	9870	9870	9870	0
270	20241227	152500	39619170	9870	9870	9870	9870	0
271	20241227	152400	39619170	9870	9870	9870	9870	0
272	20241227	152300	39619170	9870	9870	9870	9870	0
273	20241227	152200	39619170	9870	9870	9870	9870	0
274	20241227	152100	39619170	9870	9870	9870	9870	0
275	20241227	152000	39619170	9870	9870	9870	9870	0
276	20241227	151900	39619170	9870	9870	9870	9870	0
277	20241227	151800	39619170	9870	9870	9870	9870	37
278	20241227	151700	39253980	9870	9870	9870	9870	5
279	20241227	151600	39204630	9870	9870	9870	9870	0
280	20241227	151500	39204630	9870	9870	9870	9870	0
281	20241227	151400	39204630	9870	9870	9870	9870	0
282	20241227	151300	39204630	9870	9870	9870	9870	0
283	20241227	151200	39204630	9870	9870	9870	9870	0
284	20241227	151100	39204630	9870	9870	9870	9870	0
285	20241227	151000	39204630	9870	9790	9870	9790	67
286	20241227	150900	38543720	9750	9750	9750	9750	0
287	20241227	150800	38543720	9750	9750	9750	9750	31
288	20241227	150700	38241470	9770	9770	9770	9770	0
289	20241227	150600	38241470	9770	9780	9790	9770	116
290	20241227	150500	37108120	9770	9770	9770	9770	2
291	20241227	150400	37088580	9890	9890	9890	9890	0
292	20241227	150300	37088580	9890	9890	9890	9890	0
293	20241227	150200	37088580	9890	9890	9890	9890	0
294	20241227	150100	37088580	9890	9890	9890	9890	0
295	20241227	150000	37088580	9890	9890	9890	9890	0
296	20241227	145900	37088580	9890	9890	9890	9890	0
297	20241227	145800	37088580	9890	9890	9890	9890	0
298	20241227	145700	37088580	9890	9890	9890	9890	150
299	20241227	145600	35605080	9890	9890	9890	9890	0
300	20241227	145500	35605080	9890	9890	9890	9890	0
301	20241227	145400	35605080	9890	9880	9890	9880	36
302	20241227	145300	35249240	9900	9790	9900	9790	311
303	20241227	145200	32201100	9800	9760	9800	9760	149
304	20241227	145100	30742210	9790	9790	9790	9790	0
305	20241227	145000	30742210	9790	9740	9800	9740	554
306	20241227	144900	25342070	9740	9730	9740	9730	107
307	20241227	144800	24300380	9730	9730	9730	9730	0
308	20241227	144700	24300380	9730	9730	9730	9730	0
309	20241227	144600	24300380	9730	9730	9730	9730	51
310	20241227	144500	23804150	9700	9700	9700	9700	0
311	20241227	144400	23804150	9700	9700	9700	9700	0
312	20241227	144300	23804150	9700	9720	9720	9700	87
313	20241227	144200	22959380	9720	9720	9720	9720	107
314	20241227	144100	21919340	9720	9720	9720	9720	0
315	20241227	144000	21919340	9720	9720	9720	9720	52
316	20241227	143900	21413900	9730	9730	9730	9730	0
317	20241227	143800	21413900	9730	9730	9730	9730	32
318	20241227	143700	21102540	9740	9740	9740	9740	1
319	20241227	143600	21092800	9730	9730	9730	9730	0
320	20241227	143500	21092800	9730	9730	9730	9730	0
321	20241227	143400	21092800	9730	9730	9730	9730	39
322	20241227	143300	20713330	9730	9730	9730	9730	75
323	20241227	143200	19983580	9740	9740	9740	9740	0
324	20241227	143100	19983580	9740	9700	9740	9700	125
325	20241227	143000	18770330	9690	9690	9690	9690	0
326	20241227	142900	18770330	9690	9690	9690	9690	0
327	20241227	142800	18770330	9690	9690	9690	9690	0
328	20241227	142700	18770330	9690	9690	9690	9690	0
329	20241227	142600	18770330	9690	9690	9690	9690	0
330	20241227	142500	18770330	9690	9690	9690	9690	0
331	20241227	142400	18770330	9690	9690	9690	9690	0
332	20241227	142300	18770330	9690	9690	9690	9690	0
333	20241227	142200	18770330	9690	9690	9690	9690	0
334	20241227	142100	18770330	9690	9690	9690	9690	0
335	20241227	142000	18770330	9690	9690	9690	9690	0
336	20241227	141900	18770330	9690	9690	9690	9690	0
337	20241227	141800	18770330	9690	9690	9690	9690	0
338	20241227	141700	18770330	9690	9690	9690	9690	0
339	20241227	141600	18770330	9690	9690	9690	9690	0
340	20241227	141500	18770330	9690	9690	9690	9690	0
341	20241227	141400	18770330	9690	9690	9690	9690	0
342	20241227	141300	18770330	9690	9690	9690	9690	0
343	20241227	141200	18770330	9690	9690	9690	9690	0
344	20241227	141100	18770330	9690	9690	9690	9690	0
345	20241227	141000	18770330	9690	9690	9690	9690	0
346	20241227	140900	18770330	9690	9690	9690	9690	0
347	20241227	140800	18770330	9690	9690	9690	9690	0
348	20241227	140700	18770330	9690	9690	9690	9690	0
349	20241227	140600	18770330	9690	9690	9690	9690	0
350	20241227	140500	18770330	9690	9690	9690	9690	0
351	20241227	140400	18770330	9690	9690	9690	9690	0
352	20241227	140300	18770330	9690	9690	9690	9690	0
353	20241227	140200	18770330	9690	9690	9690	9690	0
354	20241227	140100	18770330	9690	9690	9690	9690	8
355	20241227	140000	18692810	9690	9690	9690	9690	2
356	20241227	135900	18673430	9690	9690	9690	9690	0
357	20241227	135800	18673430	9690	9690	9690	9690	0
358	20241227	135700	18673430	9690	9690	9690	9690	0
359	20241227	135600	18673430	9690	9690	9690	9690	0
360	20241227	135500	18673430	9690	9690	9690	9690	0
361	20241227	135400	18673430	9690	9690	9690	9690	0
362	20241227	135300	18673430	9690	9690	9690	9690	0
363	20241227	135200	18673430	9690	9690	9690	9690	0
364	20241227	135100	18673430	9690	9690	9690	9690	0
365	20241227	135000	18673430	9690	9690	9690	9690	0
366	20241227	134900	18673430	9690	9690	9690	9690	2
367	20241227	134800	18654050	9760	9700	9760	9700	20
368	20241227	134700	18459030	9690	9690	9690	9690	3
369	20241227	134600	18429960	9700	9700	9700	9700	0
370	20241227	134500	18429960	9700	9700	9700	9700	1
371	20241227	134400	18420260	9690	9690	9690	9690	0
372	20241227	134300	18420260	9690	9690	9690	9690	0
373	20241227	134200	18420260	9690	9690	9690	9690	2
374	20241227	134100	18400880	9690	9680	9690	9680	35
375	20241227	134000	18061740	9620	9620	9620	9620	0
376	20241227	133900	18061740	9620	9620	9620	9620	0
377	20241227	133800	18061740	9620	9620	9620	9620	0
378	20241227	133700	18061740	9620	9620	9620	9620	0
379	20241227	133600	18061740	9620	9620	9620	9620	0
380	20241227	133500	18061740	9620	9620	9620	9620	0
381	20241227	133400	18061740	9620	9620	9620	9620	0
382	20241227	133300	18061740	9620	9620	9620	9620	0
383	20241227	133200	18061740	9620	9620	9620	9620	0
384	20241227	133100	18061740	9620	9620	9620	9620	0
385	20241227	133000	18061740	9620	9620	9620	9620	0
386	20241227	132900	18061740	9620	9620	9620	9620	0
387	20241227	132800	18061740	9620	9620	9620	9620	0
388	20241227	132700	18061740	9620	9620	9620	9620	0
389	20241227	132600	18061740	9620	9620	9620	9620	0
390	20241227	132500	18061740	9620	9620	9620	9620	0
391	20241227	132400	18061740	9620	9620	9620	9620	0
392	20241227	132300	18061740	9620	9620	9620	9620	0
393	20241227	132200	18061740	9620	9620	9620	9620	0
394	20241227	132100	18061740	9620	9620	9620	9620	0
395	20241227	132000	18061740	9620	9660	9660	9620	19
396	20241227	131900	17878800	9670	9670	9670	9670	1
397	20241227	131800	17869130	9680	9680	9680	9680	0
398	20241227	131700	17869130	9680	9680	9680	9680	0
399	20241227	131600	17869130	9680	9680	9680	9680	0
400	20241227	131500	17869130	9680	9680	9680	9680	0
401	20241227	131400	17869130	9680	9680	9680	9680	0
402	20241227	131300	17869130	9680	9680	9680	9680	1
403	20241227	131200	17859450	9690	9690	9690	9690	0
404	20241227	131100	17859450	9690	9690	9690	9690	0
405	20241227	131000	17859450	9690	9690	9690	9690	0
406	20241227	130900	17859450	9690	9690	9690	9690	0
407	20241227	130800	17859450	9690	9690	9690	9690	53
408	20241227	130700	17345880	9690	9690	9690	9690	116
409	20241227	130600	16221840	9690	9690	9690	9690	0
410	20241227	130500	16221840	9690	9690	9690	9690	0
411	20241227	130400	16221840	9690	9690	9690	9690	4
412	20241227	130300	16183080	9690	9690	9690	9690	0
413	20241227	130200	16183080	9690	9690	9690	9690	0
414	20241227	130100	16183080	9690	9690	9690	9690	0
415	20241227	130000	16183080	9690	9690	9690	9690	0
416	20241227	125900	16183080	9690	9690	9690	9690	0
417	20241227	125800	16183080	9690	9690	9690	9690	0
418	20241227	125700	16183080	9690	9690	9690	9690	0
419	20241227	125600	16183080	9690	9680	9690	9680	2
420	20241227	125500	16163710	9690	9690	9690	9680	3
421	20241227	125400	16134650	9690	9680	9690	9680	2
422	20241227	125300	16115280	9680	9680	9680	9680	1
423	20241227	125200	16105600	9620	9620	9620	9620	0
424	20241227	125100	16105600	9620	9620	9620	9620	0
425	20241227	125000	16105600	9620	9620	9620	9620	0
426	20241227	124900	16105600	9620	9620	9620	9620	0
427	20241227	124800	16105600	9620	9620	9620	9620	0
428	20241227	124700	16105600	9620	9620	9620	9620	0
429	20241227	124600	16105600	9620	9620	9620	9620	0
430	20241227	124500	16105600	9620	9620	9620	9620	0
431	20241227	124400	16105600	9620	9620	9620	9620	0
432	20241227	124300	16105600	9620	9620	9620	9620	0
433	20241227	124200	16105600	9620	9620	9620	9620	2
434	20241227	124100	16086360	9690	9690	9690	9690	0
435	20241227	124000	16086360	9690	9690	9690	9690	0
436	20241227	123900	16086360	9690	9690	9690	9690	0
437	20241227	123800	16086360	9690	9690	9690	9690	0
438	20241227	123700	16086360	9690	9690	9690	9690	0
439	20241227	123600	16086360	9690	9690	9690	9690	0
440	20241227	123500	16086360	9690	9680	9690	9680	4
441	20241227	123400	16047620	9680	9680	9680	9680	0
442	20241227	123300	16047620	9680	9680	9680	9680	0
443	20241227	123200	16047620	9680	9680	9680	9680	0
444	20241227	123100	16047620	9680	9680	9680	9680	0
445	20241227	123000	16047620	9680	9680	9680	9680	155
446	20241227	122900	14547220	9680	9660	9680	9660	122
447	20241227	122800	13367030	9660	9660	9660	9660	0
448	20241227	122700	13367030	9660	9660	9660	9660	15
449	20241227	122600	13222130	9610	9610	9610	9610	0
450	20241227	122500	13222130	9610	9610	9610	9610	0
451	20241227	122400	13222130	9610	9610	9610	9610	0
452	20241227	122300	13222130	9610	9610	9610	9610	5
453	20241227	122200	13174080	9600	9600	9600	9600	0
454	20241227	122100	13174080	9600	9600	9600	9600	0
455	20241227	122000	13174080	9600	9640	9670	9600	126
456	20241227	121900	11958080	9640	9600	9640	9600	111
457	20241227	121800	10891220	9620	9620	9620	9620	0
458	20241227	121700	10891220	9620	9620	9620	9620	0
459	20241227	121600	10891220	9620	9620	9620	9620	0
460	20241227	121500	10891220	9620	9600	9620	9590	93
461	20241227	121400	9997400	9600	9610	9610	9600	2
462	20241227	121300	9978190	9590	9600	9610	9590	7
463	20241227	121200	9910970	9600	9600	9600	9600	1
464	20241227	121100	9901370	9610	9610	9610	9610	0
465	20241227	121000	9901370	9610	9610	9610	9610	0
466	20241227	120900	9901370	9610	9610	9610	9610	0
467	20241227	120800	9901370	9610	9610	9610	9610	0
468	20241227	120700	9901370	9610	9610	9610	9610	2
469	20241227	120600	9882150	9630	9630	9630	9630	0
470	20241227	120500	9882150	9630	9630	9630	9630	0
471	20241227	120400	9882150	9630	9630	9630	9630	0
472	20241227	120300	9882150	9630	9630	9630	9630	0
473	20241227	120200	9882150	9630	9630	9630	9630	0
474	20241227	120100	9882150	9630	9630	9630	9630	0
475	20241227	120000	9882150	9630	9630	9630	9630	0
476	20241227	115900	9882150	9630	9630	9630	9630	0
477	20241227	115800	9882150	9630	9630	9630	9630	0
478	20241227	115700	9882150	9630	9630	9630	9630	0
479	20241227	115600	9882150	9630	9630	9630	9630	0
480	20241227	115500	9882150	9630	9630	9630	9630	0
481	20241227	115400	9882150	9630	9630	9630	9630	0
482	20241227	115300	9882150	9630	9630	9630	9630	0
483	20241227	115200	9882150	9630	9630	9630	9630	0
484	20241227	115100	9882150	9630	9630	9630	9630	0
485	20241227	115000	9882150	9630	9630	9630	9630	0
486	20241227	114900	9882150	9630	9630	9630	9630	0
487	20241227	114800	9882150	9630	9630	9630	9630	0
488	20241227	114700	9882150	9630	9630	9630	9630	0
489	20241227	114600	9882150	9630	9630	9630	9630	0
490	20241227	114500	9882150	9630	9630	9630	9630	0
491	20241227	114400	9882150	9630	9630	9630	9630	0
492	20241227	114300	9882150	9630	9630	9630	9630	0
493	20241227	114200	9882150	9630	9630	9630	9630	0
494	20241227	114100	9882150	9630	9630	9630	9630	0
495	20241227	114000	9882150	9630	9630	9630	9630	0
496	20241227	113900	9882150	9630	9630	9630	9630	0
497	20241227	113800	9882150	9630	9630	9630	9630	0
498	20241227	113700	9882150	9630	9630	9630	9630	0
499	20241227	113600	9882150	9630	9630	9630	9630	0
500	20241227	113500	9882150	9630	9630	9630	9630	2
501	20241227	113400	9862890	9490	9490	9490	9490	0
502	20241227	113300	9862890	9490	9490	9490	9490	0
503	20241227	113200	9862890	9490	9490	9490	9490	0
504	20241227	113100	9862890	9490	9490	9490	9490	0
505	20241227	113000	9862890	9490	9490	9490	9490	0
506	20241227	112900	9862890	9490	9490	9490	9490	0
507	20241227	112800	9862890	9490	9490	9490	9490	0
508	20241227	112700	9862890	9490	9490	9490	9490	0
509	20241227	112600	9862890	9490	9490	9490	9490	0
510	20241227	112500	9862890	9490	9490	9490	9490	0
511	20241227	112400	9862890	9490	9490	9490	9490	0
512	20241227	112300	9862890	9490	9490	9490	9490	0
513	20241227	112200	9862890	9490	9490	9490	9490	0
514	20241227	112100	9862890	9490	9490	9490	9490	0
515	20241227	112000	9862890	9490	9490	9490	9490	0
516	20241227	111900	9862890	9490	9490	9490	9490	0
517	20241227	111800	9862890	9490	9500	9500	9480	176
518	20241227	111700	8192640	9490	9490	9490	9490	0
519	20241227	111600	8192640	9490	9490	9490	9490	0
520	20241227	111500	8192640	9490	9490	9490	9490	0
521	20241227	111400	8192640	9490	9490	9490	9490	0
522	20241227	111300	8192640	9490	9490	9490	9490	0
523	20241227	111200	8192640	9490	9490	9490	9490	0
524	20241227	111100	8192640	9490	9490	9490	9490	0
525	20241227	111000	8192640	9490	9490	9490	9490	0
526	20241227	110900	8192640	9490	9490	9490	9490	0
527	20241227	110800	8192640	9490	9490	9490	9490	0
528	20241227	110700	8192640	9490	9490	9490	9490	0
529	20241227	110600	8192640	9490	9490	9490	9490	0
530	20241227	110500	8192640	9490	9490	9490	9490	0
531	20241227	110400	8192640	9490	9500	9500	9490	18
532	20241227	110300	8021750	9650	9650	9650	9650	0
533	20241227	110200	8021750	9650	9650	9650	9650	0
534	20241227	110100	8021750	9650	9650	9650	9650	0
535	20241227	110000	8021750	9650	9650	9650	9650	0
536	20241227	105900	8021750	9650	9500	9650	9500	6
537	20241227	105800	7964000	9570	9520	9570	9520	87
538	20241227	105700	7133160	9510	9600	9600	9450	371
539	20241227	105600	3608420	9670	9670	9670	9670	2
540	20241227	105500	3589080	9650	9650	9650	9650	0
541	20241227	105400	3589080	9650	9650	9650	9650	0
542	20241227	105300	3589080	9650	9650	9650	9650	0
543	20241227	105200	3589080	9650	9650	9650	9650	0
544	20241227	105100	3589080	9650	9650	9650	9650	0
545	20241227	105000	3589080	9650	9650	9650	9650	0
546	20241227	104900	3589080	9650	9650	9650	9650	0
547	20241227	104800	3589080	9650	9650	9650	9650	0
548	20241227	104700	3589080	9650	9650	9650	9650	0
549	20241227	104600	3589080	9650	9650	9650	9650	0
550	20241227	104500	3589080	9650	9650	9650	9650	0
551	20241227	104400	3589080	9650	9650	9650	9650	0
552	20241227	104300	3589080	9650	9650	9650	9650	0
553	20241227	104200	3589080	9650	9650	9650	9650	0
554	20241227	104100	3589080	9650	9650	9650	9650	0
555	20241227	104000	3589080	9650	9650	9650	9650	0
556	20241227	103900	3589080	9650	9650	9650	9650	0
557	20241227	103800	3589080	9650	9650	9650	9650	0
558	20241227	103700	3589080	9650	9650	9650	9650	0
559	20241227	103600	3589080	9650	9650	9650	9650	0
560	20241227	103500	3589080	9650	9650	9650	9650	0
561	20241227	103400	3589080	9650	9650	9650	9650	0
562	20241227	103300	3589080	9650	9640	9650	9640	17
563	20241227	103200	3425100	9670	9670	9670	9670	0
564	20241227	103100	3425100	9670	9670	9670	9670	0
565	20241227	103000	3425100	9670	9670	9670	9670	0
566	20241227	102900	3425100	9670	9670	9670	9670	0
567	20241227	102800	3425100	9670	9670	9670	9670	0
568	20241227	102700	3425100	9670	9670	9670	9670	0
569	20241227	102600	3425100	9670	9670	9670	9670	0
570	20241227	102500	3425100	9670	9670	9670	9670	0
571	20241227	102400	3425100	9670	9670	9670	9670	0
572	20241227	102300	3425100	9670	9670	9670	9670	0
573	20241227	102200	3425100	9670	9670	9670	9670	0
574	20241227	102100	3425100	9670	9670	9670	9670	0
575	20241227	102000	3425100	9670	9670	9670	9670	0
576	20241227	101900	3425100	9670	9670	9670	9670	0
577	20241227	101800	3425100	9670	9670	9670	9670	0
578	20241227	101700	3425100	9670	9670	9670	9670	0
579	20241227	101600	3425100	9670	9670	9670	9670	0
580	20241227	101500	3425100	9670	9670	9670	9670	0
581	20241227	101400	3425100	9670	9670	9670	9670	0
582	20241227	101300	3425100	9670	9670	9670	9670	0
583	20241227	101200	3425100	9670	9670	9670	9670	0
584	20241227	101100	3425100	9670	9670	9670	9670	1
585	20241227	101000	3415430	9650	9650	9650	9650	0
586	20241227	100900	3415430	9650	9650	9650	9650	0
587	20241227	100800	3415430	9650	9620	9650	9620	35
588	20241227	100700	3077890	9630	9650	9650	9620	3
589	20241227	100600	3048990	9650	9650	9650	9650	0
590	20241227	100500	3048990	9650	9650	9650	9650	1
591	20241227	100400	3039340	9530	9530	9530	9530	0
592	20241227	100300	3039340	9530	9530	9530	9530	0
593	20241227	100200	3039340	9530	9550	9550	9530	21
594	20241227	100100	2839150	9650	9650	9650	9650	0
595	20241227	100000	2839150	9650	9650	9650	9650	0
596	20241227	095900	2839150	9650	9650	9650	9650	0
597	20241227	095800	2839150	9650	9650	9650	9650	0
598	20241227	095700	2839150	9650	9650	9650	9650	0
599	20241227	095600	2839150	9650	9650	9650	9650	0
600	20241227	095500	2839150	9650	9650	9650	9650	0
601	20241227	095400	2839150	9650	9650	9650	9650	0
602	20241227	095300	2839150	9650	9650	9650	9650	0
603	20241227	095200	2839150	9650	9650	9650	9650	1
604	20241227	095100	2829500	9650	9650	9650	9650	2
605	20241227	095000	2810200	9650	9650	9650	9650	0
606	20241227	094900	2810200	9650	9650	9650	9650	0
607	20241227	094800	2810200	9650	9650	9650	9650	0
608	20241227	094700	2810200	9650	9650	9650	9650	0
609	20241227	094600	2810200	9650	9650	9650	9650	0
610	20241227	094500	2810200	9650	9650	9650	9650	0
611	20241227	094400	2810200	9650	9650	9650	9650	3
612	20241227	094300	2781250	9650	9650	9650	9650	1
613	20241227	094200	2771600	9650	9650	9650	9650	2
614	20241227	094100	2752300	9650	9650	9650	9650	0
615	20241227	094000	2752300	9650	9650	9650	9650	1
616	20241227	093900	2742650	9650	9650	9650	9650	1
617	20241227	093800	2733000	9650	9650	9650	9650	0
618	20241227	093700	2733000	9650	9650	9650	9650	1
619	20241227	093600	2723350	9520	9520	9520	9520	0
620	20241227	093500	2723350	9520	9520	9520	9520	0
621	20241227	093400	2723350	9520	9520	9520	9520	0
622	20241227	093300	2723350	9520	9640	9640	9520	135
623	20241227	093200	1434590	9680	9680	9680	9680	0
624	20241227	093100	1434590	9680	9680	9680	9680	0
625	20241227	093000	1434590	9680	9680	9680	9680	0
626	20241227	092900	1434590	9680	9680	9680	9680	1
627	20241227	092800	1424910	9680	9680	9680	9680	0
628	20241227	092700	1424910	9680	9680	9680	9680	0
629	20241227	092600	1424910	9680	9680	9680	9680	1
630	20241227	092500	1415230	9680	9680	9680	9680	32
631	20241227	092400	1105470	9680	9680	9680	9680	0
632	20241227	092300	1105470	9680	9680	9680	9680	0
633	20241227	092200	1105470	9680	9680	9680	9680	0
634	20241227	092100	1105470	9680	9680	9680	9680	68
635	20241227	092000	447230	9660	9660	9660	9660	0
636	20241227	091900	447230	9660	9660	9660	9660	0
637	20241227	091800	447230	9660	9660	9660	9660	0
638	20241227	091700	447230	9660	9660	9660	9660	1
639	20241227	091600	437570	9680	9680	9680	9680	0
640	20241227	091500	437570	9680	9690	9690	9680	2
641	20241227	091400	418200	9720	9720	9720	9720	5
642	20241227	091300	369600	9720	9720	9720	9720	0
643	20241227	091200	369600	9720	9720	9720	9720	0
644	20241227	091100	369600	9720	9720	9720	9720	0
645	20241227	091000	369600	9720	9720	9720	9720	0
646	20241227	090900	369600	9720	9720	9720	9720	0
647	20241227	090800	369600	9720	9720	9720	9720	5
648	20241227	090700	321000	9700	9700	9700	9700	0
649	20241227	090600	321000	9700	9700	9700	9700	0
650	20241227	090500	321000	9700	9700	9700	9700	0
651	20241227	090400	321000	9700	9700	9700	9700	1
652	20241227	090300	311300	9730	9730	9730	9730	20
653	20241227	090200	116700	9720	9720	9720	9720	0
654	20241227	090100	116700	9720	9720	9720	9720	0
655	20241227	090000	116700	9720	9730	9730	9720	12