KissMeData/021320/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	190700	9399940	4080	4080	4080	4080	125
3	20241227	190600	9399940	4080	4080	4080	4080	0
4	20241227	190500	9399940	4080	4080	4080	4080	0
5	20241227	190400	9399940	4080	4080	4080	4080	0
6	20241227	190300	9399940	4080	4080	4080	4080	0
7	20241227	190200	9399940	4080	4080	4080	4080	0
8	20241227	190100	9399940	4080	4080	4080	4080	0
9	20241227	190000	9399940	4080	4080	4080	4080	0
10	20241227	185900	9399940	4080	4080	4080	4080	0
11	20241227	185800	9399940	4080	4080	4080	4080	0
12	20241227	185700	9399940	4080	4080	4080	4080	0
13	20241227	185600	9399940	4080	4080	4080	4080	0
14	20241227	185500	9399940	4080	4080	4080	4080	0
15	20241227	185400	9399940	4080	4080	4080	4080	0
16	20241227	185300	9399940	4080	4080	4080	4080	0
17	20241227	185200	9399940	4080	4080	4080	4080	0
18	20241227	185100	9399940	4080	4080	4080	4080	0
19	20241227	185000	9399940	4080	4080	4080	4080	0
20	20241227	184900	9399940	4080	4080	4080	4080	0
21	20241227	184800	9399940	4080	4080	4080	4080	0
22	20241227	184700	9399940	4080	4080	4080	4080	0
23	20241227	184600	9399940	4080	4080	4080	4080	0
24	20241227	184500	9399940	4080	4080	4080	4080	0
25	20241227	184400	9399940	4080	4080	4080	4080	0
26	20241227	184300	9399940	4080	4080	4080	4080	0
27	20241227	184200	9399940	4080	4080	4080	4080	0
28	20241227	184100	9399940	4080	4080	4080	4080	0
29	20241227	184000	9399940	4080	4080	4080	4080	0
30	20241227	183900	9399940	4080	4080	4080	4080	0
31	20241227	183800	9399940	4080	4080	4080	4080	0
32	20241227	183700	9399940	4080	4080	4080	4080	125
33	20241227	183600	9399940	4080	4080	4080	4080	0
34	20241227	183500	9399940	4080	4080	4080	4080	0
35	20241227	183400	9399940	4080	4080	4080	4080	0
36	20241227	183300	9399940	4080	4080	4080	4080	0
37	20241227	183200	9399940	4080	4080	4080	4080	0
38	20241227	183100	9399940	4080	4080	4080	4080	0
39	20241227	183000	9399940	4080	4080	4080	4080	0
40	20241227	182900	9399940	4080	4080	4080	4080	0
41	20241227	182800	9399940	4080	4080	4080	4080	0
42	20241227	182700	9399940	4080	4080	4080	4080	0
43	20241227	182600	9399940	4080	4080	4080	4080	0
44	20241227	182500	9399940	4080	4080	4080	4080	0
45	20241227	182400	9399940	4080	4080	4080	4080	0
46	20241227	182300	9399940	4080	4080	4080	4080	0
47	20241227	182200	9399940	4080	4080	4080	4080	0
48	20241227	182100	9399940	4080	4080	4080	4080	0
49	20241227	182000	9399940	4080	4080	4080	4080	0
50	20241227	181900	9399940	4080	4080	4080	4080	0
51	20241227	181800	9399940	4080	4080	4080	4080	0
52	20241227	181700	9399940	4080	4080	4080	4080	0
53	20241227	181600	9399940	4080	4080	4080	4080	0
54	20241227	181500	9399940	4080	4080	4080	4080	0
55	20241227	181400	9399940	4080	4080	4080	4080	0
56	20241227	181300	9399940	4080	4080	4080	4080	0
57	20241227	181200	9399940	4080	4080	4080	4080	0
58	20241227	181100	9399940	4080	4080	4080	4080	0
59	20241227	181000	9399940	4080	4080	4080	4080	0
60	20241227	180900	9399940	4080	4080	4080	4080	0
61	20241227	180800	9399940	4080	4080	4080	4080	0
62	20241227	180700	9399940	4080	4080	4080	4080	125
63	20241227	180600	9399940	4080	4080	4080	4080	0
64	20241227	180500	9399940	4080	4080	4080	4080	0
65	20241227	180400	9399940	4080	4080	4080	4080	0
66	20241227	180300	9399940	4080	4080	4080	4080	0
67	20241227	180200	9399940	4080	4080	4080	4080	0
68	20241227	180100	9399940	4080	4080	4080	4080	0
69	20241227	180000	9399940	4080	4080	4080	4080	0
70	20241227	175900	9399940	4080	4080	4080	4080	0
71	20241227	175800	9399940	4080	4080	4080	4080	0
72	20241227	175700	9399940	4080	4080	4080	4080	0
73	20241227	175600	9399940	4080	4080	4080	4080	0
74	20241227	175500	9399940	4080	4080	4080	4080	0
75	20241227	175400	9399940	4080	4080	4080	4080	0
76	20241227	175300	9399940	4080	4080	4080	4080	0
77	20241227	175200	9399940	4080	4080	4080	4080	0
78	20241227	175100	9399940	4080	4080	4080	4080	0
79	20241227	175000	9399940	4080	4080	4080	4080	0
80	20241227	174900	9399940	4080	4080	4080	4080	0
81	20241227	174800	9399940	4080	4080	4080	4080	0
82	20241227	174700	9399940	4080	4080	4080	4080	0
83	20241227	174600	9399940	4080	4080	4080	4080	0
84	20241227	174500	9399940	4080	4080	4080	4080	0
85	20241227	174400	9399940	4080	4080	4080	4080	0
86	20241227	174300	9399940	4080	4080	4080	4080	0
87	20241227	174200	9399940	4080	4080	4080	4080	0
88	20241227	174100	9399940	4080	4080	4080	4080	0
89	20241227	174000	9399940	4080	4080	4080	4080	0
90	20241227	173900	9399940	4080	4080	4080	4080	0
91	20241227	173800	9399940	4080	4080	4080	4080	0
92	20241227	173700	9399940	4080	4080	4080	4080	125
93	20241227	173600	9399940	4080	4080	4080	4080	0
94	20241227	173500	9399940	4080	4080	4080	4080	0
95	20241227	173400	9399940	4080	4080	4080	4080	0
96	20241227	173300	9399940	4080	4080	4080	4080	0
97	20241227	173200	9399940	4080	4080	4080	4080	0
98	20241227	173100	9399940	4080	4080	4080	4080	0
99	20241227	173000	9399940	4080	4080	4080	4080	0
100	20241227	172900	9399940	4080	4080	4080	4080	0
101	20241227	172800	9399940	4080	4080	4080	4080	0
102	20241227	172700	9399940	4080	4080	4080	4080	0
103	20241227	172600	9399940	4080	4080	4080	4080	0
104	20241227	172500	9399940	4080	4080	4080	4080	0
105	20241227	172400	9399940	4080	4080	4080	4080	0
106	20241227	172300	9399940	4080	4080	4080	4080	0
107	20241227	172200	9399940	4080	4080	4080	4080	0
108	20241227	172100	9399940	4080	4080	4080	4080	0
109	20241227	172000	9399940	4080	4080	4080	4080	0
110	20241227	171900	9399940	4080	4080	4080	4080	0
111	20241227	171800	9399940	4080	4080	4080	4080	0
112	20241227	171700	9399940	4080	4080	4080	4080	0
113	20241227	171600	9399940	4080	4080	4080	4080	0
114	20241227	171500	9399940	4080	4080	4080	4080	0
115	20241227	171400	9399940	4080	4080	4080	4080	0
116	20241227	171300	9399940	4080	4080	4080	4080	0
117	20241227	171200	9399940	4080	4080	4080	4080	0
118	20241227	171100	9399940	4080	4080	4080	4080	0
119	20241227	171000	9399940	4080	4080	4080	4080	0
120	20241227	170900	9399940	4080	4080	4080	4080	0
121	20241227	170800	9399940	4080	4080	4080	4080	0
122	20241227	170700	9399940	4080	4080	4080	4080	125
123	20241227	170600	9399940	4080	4080	4080	4080	0
124	20241227	170500	9399940	4080	4080	4080	4080	0
125	20241227	170400	9399940	4080	4080	4080	4080	0
126	20241227	170300	9399940	4080	4080	4080	4080	0
127	20241227	170200	9399940	4080	4080	4080	4080	0
128	20241227	170100	9399940	4080	4080	4080	4080	0
129	20241227	170000	9399940	4080	4080	4080	4080	0
130	20241227	165900	9399940	4080	4080	4080	4080	0
131	20241227	165800	9399940	4080	4080	4080	4080	0
132	20241227	165700	9399940	4080	4080	4080	4080	0
133	20241227	165600	9399940	4080	4080	4080	4080	0
134	20241227	165500	9399940	4080	4080	4080	4080	0
135	20241227	165400	9399940	4080	4080	4080	4080	0
136	20241227	165300	9399940	4080	4080	4080	4080	0
137	20241227	165200	9399940	4080	4080	4080	4080	0
138	20241227	165100	9399940	4080	4080	4080	4080	0
139	20241227	165000	9399940	4080	4080	4080	4080	0
140	20241227	164900	9399940	4080	4080	4080	4080	0
141	20241227	164800	9399940	4080	4080	4080	4080	0
142	20241227	164700	9399940	4080	4080	4080	4080	0
143	20241227	164600	9399940	4080	4080	4080	4080	0
144	20241227	164500	9399940	4080	4080	4080	4080	0
145	20241227	164400	9399940	4080	4080	4080	4080	0
146	20241227	164300	9399940	4080	4080	4080	4080	0
147	20241227	164200	9399940	4080	4080	4080	4080	0
148	20241227	164100	9399940	4080	4080	4080	4080	0
149	20241227	164000	9399940	4080	4080	4080	4080	0
150	20241227	163900	9399940	4080	4080	4080	4080	0
151	20241227	163800	9399940	4080	4080	4080	4080	0
152	20241227	163700	9399940	4080	4080	4080	4080	125
153	20241227	163600	9399940	4080	4080	4080	4080	0
154	20241227	163500	9399940	4080	4080	4080	4080	0
155	20241227	163400	9399940	4080	4080	4080	4080	0
156	20241227	163300	9399940	4080	4080	4080	4080	0
157	20241227	163200	9399940	4080	4080	4080	4080	0
158	20241227	163100	9399940	4080	4080	4080	4080	0
159	20241227	163000	9399940	4080	4080	4080	4080	0
160	20241227	162900	9399940	4080	4080	4080	4080	0
161	20241227	162800	9399940	4080	4080	4080	4080	0
162	20241227	162700	9399940	4080	4080	4080	4080	0
163	20241227	162600	9399940	4080	4080	4080	4080	0
164	20241227	162500	9399940	4080	4080	4080	4080	0
165	20241227	162400	9399940	4080	4080	4080	4080	0
166	20241227	162300	9399940	4080	4080	4080	4080	0
167	20241227	162200	9399940	4080	4080	4080	4080	0
168	20241227	162100	9399940	4080	4080	4080	4080	0
169	20241227	162000	9399940	4080	4080	4080	4080	0
170	20241227	161900	9399940	4080	4080	4080	4080	0
171	20241227	161800	9399940	4080	4080	4080	4080	0
172	20241227	161700	9399940	4080	4080	4080	4080	0
173	20241227	161600	9399940	4080	4080	4080	4080	0
174	20241227	161500	9399940	4080	4080	4080	4080	0
175	20241227	161400	9399940	4080	4080	4080	4080	0
176	20241227	161300	9399940	4080	4080	4080	4080	0
177	20241227	161200	9399940	4080	4080	4080	4080	0
178	20241227	161100	9399940	4080	4080	4080	4080	0
179	20241227	161000	9399940	4080	4080	4080	4080	0
180	20241227	160900	9399940	4080	4080	4080	4080	0
181	20241227	160800	9399940	4080	4080	4080	4080	0
182	20241227	160700	9399940	4080	4080	4080	4080	125
183	20241227	160600	9399940	4080	4080	4080	4080	0
184	20241227	160500	9399940	4080	4080	4080	4080	0
185	20241227	160400	9399940	4080	4080	4080	4080	0
186	20241227	160300	9399940	4080	4080	4080	4080	0
187	20241227	160200	9399940	4080	4080	4080	4080	0
188	20241227	160100	9399940	4080	4080	4080	4080	0
189	20241227	160000	9399940	4080	4080	4080	4080	0
190	20241227	155900	9399940	4080	4080	4080	4080	0
191	20241227	155800	9399940	4080	4080	4080	4080	0
192	20241227	155700	9399940	4080	4080	4080	4080	0
193	20241227	155600	9399940	4080	4080	4080	4080	0
194	20241227	155500	9399940	4080	4080	4080	4080	0
195	20241227	155400	9399940	4080	4080	4080	4080	0
196	20241227	155300	9399940	4080	4080	4080	4080	0
197	20241227	155200	9399940	4080	4080	4080	4080	0
198	20241227	155100	9399940	4080	4080	4080	4080	0
199	20241227	155000	9399940	4080	4080	4080	4080	0
200	20241227	154900	9399940	4080	4080	4080	4080	0
201	20241227	154800	9399940	4080	4080	4080	4080	0
202	20241227	154700	9399940	4080	4080	4080	4080	0
203	20241227	154600	9399940	4080	4080	4080	4080	0
204	20241227	154500	9399940	4080	4080	4080	4080	0
205	20241227	154400	9399940	4080	4080	4080	4080	0
206	20241227	154300	9399940	4080	4080	4080	4080	0
207	20241227	154200	9399940	4080	4080	4080	4080	0
208	20241227	154100	9399940	4080	4080	4080	4080	0
209	20241227	154000	9399940	4080	4080	4080	4080	0
210	20241227	153900	9399940	4080	4080	4080	4080	0
211	20241227	153800	9399940	4080	4080	4080	4080	0
212	20241227	153700	9399940	4080	4080	4080	4080	125
213	20241227	153600	9399940	4080	4080	4080	4080	0
214	20241227	153500	9399940	4080	4080	4080	4080	0
215	20241227	153400	9399940	4080	4080	4080	4080	0
216	20241227	153300	9399940	4080	4080	4080	4080	0
217	20241227	153200	9399940	4080	4080	4080	4080	0
218	20241227	153100	9399940	4080	4080	4080	4080	0
219	20241227	153000	9399940	4080	4080	4080	4080	125
220	20241227	152900	8889940	4080	4080	4080	4080	0
221	20241227	152800	8889940	4080	4080	4080	4080	0
222	20241227	152700	8889940	4080	4080	4080	4080	0
223	20241227	152600	8889940	4080	4080	4080	4080	0
224	20241227	152500	8889940	4080	4080	4080	4080	0
225	20241227	152400	8889940	4080	4080	4080	4080	0
226	20241227	152300	8889940	4080	4080	4080	4080	0
227	20241227	152200	8889940	4080	4080	4080	4080	0
228	20241227	152100	8889940	4080	4080	4080	4080	0
229	20241227	152000	8889940	4080	4080	4080	4080	0
230	20241227	151900	8889940	4080	4080	4080	4080	0
231	20241227	151800	8889940	4080	4080	4080	4080	0
232	20241227	151700	8889940	4080	4080	4080	4080	42
233	20241227	151600	8718580	4080	4080	4080	4080	0
234	20241227	151500	8718580	4080	4095	4095	4080	24
235	20241227	151400	8620590	4100	4100	4100	4100	9
236	20241227	151300	8583690	4095	4095	4095	4095	0
237	20241227	151200	8583690	4095	4095	4095	4095	0
238	20241227	151100	8583690	4095	4095	4095	4095	0
239	20241227	151000	8583690	4095	4095	4095	4095	0
240	20241227	150900	8583690	4095	4095	4095	4095	0
241	20241227	150800	8583690	4095	4095	4095	4095	0
242	20241227	150700	8583690	4095	4095	4095	4095	0
243	20241227	150600	8583690	4095	4095	4095	4095	0
244	20241227	150500	8583690	4095	4095	4095	4095	0
245	20241227	150400	8583690	4095	4095	4095	4095	0
246	20241227	150300	8583690	4095	4095	4095	4095	0
247	20241227	150200	8583690	4095	4095	4095	4095	0
248	20241227	150100	8583690	4095	4095	4095	4095	0
249	20241227	150000	8583690	4095	4095	4095	4095	0
250	20241227	145900	8583690	4095	4095	4095	4095	0
251	20241227	145800	8583690	4095	4095	4095	4095	0
252	20241227	145700	8583690	4095	4095	4095	4095	0
253	20241227	145600	8583690	4095	4095	4095	4095	0
254	20241227	145500	8583690	4095	4095	4095	4095	0
255	20241227	145400	8583690	4095	4095	4095	4095	0
256	20241227	145300	8583690	4095	4095	4095	4095	0
257	20241227	145200	8583690	4095	4095	4095	4095	0
258	20241227	145100	8583690	4095	4095	4095	4095	0
259	20241227	145000	8583690	4095	4095	4095	4095	0
260	20241227	144900	8583690	4095	4095	4095	4095	0
261	20241227	144800	8583690	4095	4095	4095	4095	1
262	20241227	144700	8579595	4100	4100	4100	4100	0
263	20241227	144600	8579595	4100	4100	4100	4100	0
264	20241227	144500	8579595	4100	4100	4100	4100	0
265	20241227	144400	8579595	4100	4100	4100	4100	0
266	20241227	144300	8579595	4100	4100	4100	4100	0
267	20241227	144200	8579595	4100	4100	4100	4100	0
268	20241227	144100	8579595	4100	4100	4100	4100	0
269	20241227	144000	8579595	4100	4100	4100	4100	0
270	20241227	143900	8579595	4100	4100	4100	4100	0
271	20241227	143800	8579595	4100	4100	4100	4100	0
272	20241227	143700	8579595	4100	4100	4100	4100	0
273	20241227	143600	8579595	4100	4100	4100	4100	0
274	20241227	143500	8579595	4100	4100	4100	4100	0
275	20241227	143400	8579595	4100	4100	4100	4100	1
276	20241227	143300	8575495	4100	4100	4100	4100	0
277	20241227	143200	8575495	4100	4100	4100	4100	1
278	20241227	143100	8571395	4100	4100	4100	4100	0
279	20241227	143000	8571395	4100	4100	4100	4100	0
280	20241227	142900	8571395	4100	4100	4100	4100	0
281	20241227	142800	8571395	4100	4100	4100	4100	0
282	20241227	142700	8571395	4100	4100	4100	4100	0
283	20241227	142600	8571395	4100	4100	4100	4100	0
284	20241227	142500	8571395	4100	4100	4100	4100	0
285	20241227	142400	8571395	4100	4100	4100	4100	0
286	20241227	142300	8571395	4100	4100	4100	4100	0
287	20241227	142200	8571395	4100	4100	4100	4100	1
288	20241227	142100	8567295	4090	4090	4090	4090	0
289	20241227	142000	8567295	4090	4090	4090	4090	0
290	20241227	141900	8567295	4090	4090	4090	4090	0
291	20241227	141800	8567295	4090	4090	4090	4090	0
292	20241227	141700	8567295	4090	4090	4090	4090	0
293	20241227	141600	8567295	4090	4090	4090	4090	0
294	20241227	141500	8567295	4090	4090	4090	4090	0
295	20241227	141400	8567295	4090	4090	4090	4090	0
296	20241227	141300	8567295	4090	4090	4090	4090	0
297	20241227	141200	8567295	4090	4090	4090	4090	0
298	20241227	141100	8567295	4090	4090	4090	4090	0
299	20241227	141000	8567295	4090	4090	4090	4090	0
300	20241227	140900	8567295	4090	4090	4090	4090	0
301	20241227	140800	8567295	4090	4090	4090	4090	0
302	20241227	140700	8567295	4090	4090	4090	4090	9
303	20241227	140600	8530485	4090	4090	4090	4090	6
304	20241227	140500	8505945	4090	4090	4090	4090	0
305	20241227	140400	8505945	4090	4090	4090	4090	0
306	20241227	140300	8505945	4090	4090	4090	4090	0
307	20241227	140200	8505945	4090	4090	4090	4090	0
308	20241227	140100	8505945	4090	4090	4090	4090	0
309	20241227	140000	8505945	4090	4090	4090	4090	0
310	20241227	135900	8505945	4090	4090	4090	4090	0
311	20241227	135800	8505945	4090	4090	4090	4090	0
312	20241227	135700	8505945	4090	4090	4090	4090	0
313	20241227	135600	8505945	4090	4090	4090	4090	0
314	20241227	135500	8505945	4090	4090	4090	4090	0
315	20241227	135400	8505945	4090	4090	4090	4090	0
316	20241227	135300	8505945	4090	4090	4090	4090	0
317	20241227	135200	8505945	4090	4090	4090	4090	0
318	20241227	135100	8505945	4090	4090	4090	4090	0
319	20241227	135000	8505945	4090	4090	4090	4090	0
320	20241227	134900	8505945	4090	4090	4090	4090	0
321	20241227	134800	8505945	4090	4090	4090	4090	0
322	20241227	134700	8505945	4090	4090	4090	4090	0
323	20241227	134600	8505945	4090	4090	4090	4090	0
324	20241227	134500	8505945	4090	4090	4090	4090	0
325	20241227	134400	8505945	4090	4090	4090	4090	0
326	20241227	134300	8505945	4090	4090	4090	4090	0
327	20241227	134200	8505945	4090	4090	4090	4090	0
328	20241227	134100	8505945	4090	4090	4090	4090	0
329	20241227	134000	8505945	4090	4090	4090	4090	0
330	20241227	133900	8505945	4090	4090	4090	4090	0
331	20241227	133800	8505945	4090	4090	4090	4090	0
332	20241227	133700	8505945	4090	4090	4090	4090	0
333	20241227	133600	8505945	4090	4090	4090	4090	1
334	20241227	133500	8501855	4090	4090	4090	4090	0
335	20241227	133400	8501855	4090	4090	4090	4090	0
336	20241227	133300	8501855	4090	4090	4090	4090	0
337	20241227	133200	8501855	4090	4090	4090	4090	0
338	20241227	133100	8501855	4090	4090	4090	4090	0
339	20241227	133000	8501855	4090	4090	4090	4090	0
340	20241227	132900	8501855	4090	4090	4090	4090	0
341	20241227	132800	8501855	4090	4090	4090	4090	0
342	20241227	132700	8501855	4090	4090	4090	4090	50
343	20241227	132600	8297355	4090	4090	4090	4090	0
344	20241227	132500	8297355	4090	4090	4090	4090	2
345	20241227	132400	8289175	4090	4090	4090	4090	9
346	20241227	132300	8252365	4080	4080	4080	4080	0
347	20241227	132200	8252365	4080	4080	4080	4080	0
348	20241227	132100	8252365	4080	4080	4080	4080	0
349	20241227	132000	8252365	4080	4080	4080	4080	0
350	20241227	131900	8252365	4080	4080	4080	4080	0
351	20241227	131800	8252365	4080	4080	4080	4080	0
352	20241227	131700	8252365	4080	4080	4080	4080	0
353	20241227	131600	8252365	4080	4080	4080	4080	0
354	20241227	131500	8252365	4080	4080	4080	4080	0
355	20241227	131400	8252365	4080	4080	4080	4080	0
356	20241227	131300	8252365	4080	4080	4080	4080	0
357	20241227	131200	8252365	4080	4080	4080	4080	0
358	20241227	131100	8252365	4080	4080	4080	4080	1
359	20241227	131000	8248285	4080	4080	4080	4080	0
360	20241227	130900	8248285	4080	4080	4080	4080	0
361	20241227	130800	8248285	4080	4080	4080	4080	0
362	20241227	130700	8248285	4080	4080	4080	4080	0
363	20241227	130600	8248285	4080	4085	4085	4080	70
364	20241227	130500	7962385	4085	4085	4085	4085	0
365	20241227	130400	7962385	4085	4085	4085	4085	0
366	20241227	130300	7962385	4085	4085	4085	4085	0
367	20241227	130200	7962385	4085	4085	4085	4085	0
368	20241227	130100	7962385	4085	4085	4085	4085	22
369	20241227	130000	7872515	4085	4085	4085	4085	44
370	20241227	125900	7692775	4085	4085	4085	4085	33
371	20241227	125800	7557970	4085	4085	4085	4085	0
372	20241227	125700	7557970	4085	4085	4085	4085	0
373	20241227	125600	7557970	4085	4085	4085	4085	0
374	20241227	125500	7557970	4085	4085	4085	4085	0
375	20241227	125400	7557970	4085	4085	4085	4085	0
376	20241227	125300	7557970	4085	4085	4085	4085	4
377	20241227	125200	7541630	4085	4085	4085	4085	0
378	20241227	125100	7541630	4085	4085	4085	4085	0
379	20241227	125000	7541630	4085	4085	4085	4085	0
380	20241227	124900	7541630	4085	4085	4085	4085	0
381	20241227	124800	7541630	4085	4085	4085	4085	0
382	20241227	124700	7541630	4085	4085	4085	4085	0
383	20241227	124600	7541630	4085	4085	4085	4085	0
384	20241227	124500	7541630	4085	4085	4085	4085	0
385	20241227	124400	7541630	4085	4085	4085	4085	0
386	20241227	124300	7541630	4085	4085	4085	4085	0
387	20241227	124200	7541630	4085	4085	4085	4085	1
388	20241227	124100	7537545	4090	4090	4090	4090	0
389	20241227	124000	7537545	4090	4090	4090	4090	11
390	20241227	123900	7492555	4090	4090	4090	4090	0
391	20241227	123800	7492555	4090	4090	4090	4090	0
392	20241227	123700	7492555	4090	4090	4090	4090	0
393	20241227	123600	7492555	4090	4090	4090	4090	0
394	20241227	123500	7492555	4090	4090	4090	4090	0
395	20241227	123400	7492555	4090	4090	4090	4090	0
396	20241227	123300	7492555	4090	4090	4090	4090	0
397	20241227	123200	7492555	4090	4090	4090	4090	38
398	20241227	123100	7337135	4090	4090	4090	4090	10
399	20241227	123000	7296235	4100	4100	4100	4100	0
400	20241227	122900	7296235	4100	4100	4100	4100	0
401	20241227	122800	7296235	4100	4100	4100	4100	10
402	20241227	122700	7255235	4100	4100	4100	4100	0
403	20241227	122600	7255235	4100	4100	4100	4100	0
404	20241227	122500	7255235	4100	4100	4100	4100	0
405	20241227	122400	7255235	4100	4100	4100	4100	0
406	20241227	122300	7255235	4100	4100	4100	4100	0
407	20241227	122200	7255235	4100	4100	4100	4100	1
408	20241227	122100	7251135	4100	4100	4100	4100	0
409	20241227	122000	7251135	4100	4100	4100	4100	2
410	20241227	121900	7242935	4100	4100	4100	4100	0
411	20241227	121800	7242935	4100	4100	4100	4100	0
412	20241227	121700	7242935	4100	4100	4100	4100	0
413	20241227	121600	7242935	4100	4100	4100	4100	0
414	20241227	121500	7242935	4100	4100	4100	4100	0
415	20241227	121400	7242935	4100	4100	4100	4100	0
416	20241227	121300	7242935	4100	4100	4100	4100	0
417	20241227	121200	7242935	4100	4100	4100	4100	0
418	20241227	121100	7242935	4100	4100	4100	4100	0
419	20241227	121000	7242935	4100	4100	4100	4100	2
420	20241227	120900	7234735	4100	4100	4100	4100	0
421	20241227	120800	7234735	4100	4100	4100	4100	0
422	20241227	120700	7234735	4100	4100	4100	4100	0
423	20241227	120600	7234735	4100	4100	4100	4100	0
424	20241227	120500	7234735	4100	4100	4100	4100	0
425	20241227	120400	7234735	4100	4100	4100	4100	0
426	20241227	120300	7234735	4100	4100	4100	4100	0
427	20241227	120200	7234735	4100	4100	4100	4100	0
428	20241227	120100	7234735	4100	4100	4100	4100	0
429	20241227	120000	7234735	4100	4100	4100	4100	0
430	20241227	115900	7234735	4100	4100	4100	4100	0
431	20241227	115800	7234735	4100	4100	4100	4100	0
432	20241227	115700	7234735	4100	4100	4100	4100	0
433	20241227	115600	7234735	4100	4100	4100	4100	251
434	20241227	115500	6205635	4100	4100	4100	4100	4
435	20241227	115400	6189235	4100	4100	4100	4100	0
436	20241227	115300	6189235	4100	4100	4100	4100	0
437	20241227	115200	6189235	4100	4100	4100	4100	0
438	20241227	115100	6189235	4100	4100	4100	4100	0
439	20241227	115000	6189235	4100	4100	4100	4100	0
440	20241227	114900	6189235	4100	4100	4100	4100	0
441	20241227	114800	6189235	4100	4100	4100	4100	23
442	20241227	114700	6094935	4100	4100	4100	4100	0
443	20241227	114600	6094935	4100	4100	4100	4100	0
444	20241227	114500	6094935	4100	4100	4100	4100	0
445	20241227	114400	6094935	4100	4100	4100	4100	0
446	20241227	114300	6094935	4100	4100	4100	4100	0
447	20241227	114200	6094935	4100	4100	4100	4100	0
448	20241227	114100	6094935	4100	4100	4100	4100	0
449	20241227	114000	6094935	4100	4100	4100	4100	0
450	20241227	113900	6094935	4100	4140	4140	4100	50
451	20241227	113800	5889655	4145	4145	4145	4145	0
452	20241227	113700	5889655	4145	4155	4155	4145	6
453	20241227	113600	5864735	4150	4150	4150	4150	0
454	20241227	113500	5864735	4150	4150	4150	4150	0
455	20241227	113400	5864735	4150	4155	4155	4150	6
456	20241227	113300	5839810	4155	4155	4155	4155	0
457	20241227	113200	5839810	4155	4155	4155	4155	1
458	20241227	113100	5835655	4160	4160	4160	4160	0
459	20241227	113000	5835655	4160	4160	4160	4160	0
460	20241227	112900	5835655	4160	4160	4160	4160	1
461	20241227	112800	5831495	4165	4165	4165	4165	0
462	20241227	112700	5831495	4165	4165	4165	4165	0
463	20241227	112600	5831495	4165	4165	4165	4165	0
464	20241227	112500	5831495	4165	4165	4165	4165	10
465	20241227	112400	5789845	4165	4165	4165	4165	1
466	20241227	112300	5785680	4130	4130	4130	4130	0
467	20241227	112200	5785680	4130	4130	4130	4130	0
468	20241227	112100	5785680	4130	4130	4130	4130	0
469	20241227	112000	5785680	4130	4130	4130	4130	0
470	20241227	111900	5785680	4130	4130	4130	4130	0
471	20241227	111800	5785680	4130	4130	4130	4130	0
472	20241227	111700	5785680	4130	4130	4130	4130	0
473	20241227	111600	5785680	4130	4130	4130	4130	0
474	20241227	111500	5785680	4130	4130	4130	4130	0
475	20241227	111400	5785680	4130	4130	4130	4130	0
476	20241227	111300	5785680	4130	4130	4130	4130	0
477	20241227	111200	5785680	4130	4130	4130	4130	0
478	20241227	111100	5785680	4130	4130	4130	4130	300
479	20241227	111000	4546680	4130	4130	4130	4130	50
480	20241227	110900	4340180	4170	4170	4170	4170	0
481	20241227	110800	4340180	4170	4170	4170	4170	0
482	20241227	110700	4340180	4170	4170	4170	4170	0
483	20241227	110600	4340180	4170	4170	4170	4170	0
484	20241227	110500	4340180	4170	4170	4170	4170	0
485	20241227	110400	4340180	4170	4140	4170	4140	28
486	20241227	110300	4224085	4140	4140	4140	4140	2
487	20241227	110200	4215805	4130	4130	4130	4130	0
488	20241227	110100	4215805	4130	4130	4130	4130	147
489	20241227	110000	3608695	4130	4130	4130	4130	0
490	20241227	105900	3608695	4130	4130	4130	4130	0
491	20241227	105800	3608695	4130	4130	4130	4130	0
492	20241227	105700	3608695	4130	4130	4130	4130	0
493	20241227	105600	3608695	4130	4130	4130	4130	0
494	20241227	105500	3608695	4130	4130	4130	4130	0
495	20241227	105400	3608695	4130	4130	4130	4130	0
496	20241227	105300	3608695	4130	4130	4130	4130	0
497	20241227	105200	3608695	4130	4130	4130	4130	1
498	20241227	105100	3604565	4140	4140	4140	4140	0
499	20241227	105000	3604565	4140	4140	4140	4140	78
500	20241227	104900	3281645	4135	4135	4135	4135	0
501	20241227	104800	3281645	4135	4135	4135	4135	0
502	20241227	104700	3281645	4135	4135	4135	4135	0
503	20241227	104600	3281645	4135	4135	4135	4135	1
504	20241227	104500	3277510	4135	4135	4135	4135	0
505	20241227	104400	3277510	4135	4135	4135	4135	22
506	20241227	104300	3186540	4135	4135	4135	4135	0
507	20241227	104200	3186540	4135	4135	4135	4135	0
508	20241227	104100	3186540	4135	4135	4135	4135	0
509	20241227	104000	3186540	4135	4135	4135	4135	0
510	20241227	103900	3186540	4135	4135	4135	4135	1
511	20241227	103800	3182405	4095	4095	4095	4095	0
512	20241227	103700	3182405	4095	4100	4100	4095	117
513	20241227	103600	2702725	4105	4125	4125	4105	110
514	20241227	103500	2250735	4140	4140	4140	4140	0
515	20241227	103400	2250735	4140	4140	4140	4140	0
516	20241227	103300	2250735	4140	4140	4140	4140	0
517	20241227	103200	2250735	4140	4140	4140	4140	0
518	20241227	103100	2250735	4140	4140	4140	4140	0
519	20241227	103000	2250735	4140	4140	4140	4140	0
520	20241227	102900	2250735	4140	4140	4140	4140	0
521	20241227	102800	2250735	4140	4140	4140	4140	0
522	20241227	102700	2250735	4140	4140	4140	4140	0
523	20241227	102600	2250735	4140	4140	4140	4140	0
524	20241227	102500	2250735	4140	4140	4140	4140	1
525	20241227	102400	2246595	4130	4130	4130	4130	0
526	20241227	102300	2246595	4130	4135	4135	4130	6
527	20241227	102200	2221800	4140	4140	4140	4140	0
528	20241227	102100	2221800	4140	4140	4140	4140	0
529	20241227	102000	2221800	4140	4140	4140	4140	0
530	20241227	101900	2221800	4140	4140	4140	4140	0
531	20241227	101800	2221800	4140	4140	4140	4140	0
532	20241227	101700	2221800	4140	4140	4140	4140	8
533	20241227	101600	2188680	4140	4140	4140	4140	0
534	20241227	101500	2188680	4140	4140	4140	4140	0
535	20241227	101400	2188680	4140	4140	4140	4140	0
536	20241227	101300	2188680	4140	4140	4140	4140	9
537	20241227	101200	2151420	4140	4140	4140	4140	0
538	20241227	101100	2151420	4140	4155	4155	4140	46
539	20241227	101000	1960555	4155	4155	4155	4155	0
540	20241227	100900	1960555	4155	4155	4155	4155	0
541	20241227	100800	1960555	4155	4155	4155	4155	0
542	20241227	100700	1960555	4155	4155	4155	4155	0
543	20241227	100600	1960555	4155	4155	4155	4155	0
544	20241227	100500	1960555	4155	4155	4155	4155	0
545	20241227	100400	1960555	4155	4155	4155	4155	0
546	20241227	100300	1960555	4155	4155	4155	4155	0
547	20241227	100200	1960555	4155	4155	4155	4155	1
548	20241227	100100	1956400	4155	4155	4155	4155	0
549	20241227	100000	1956400	4155	4155	4155	4155	0
550	20241227	095900	1956400	4155	4155	4155	4155	0
551	20241227	095800	1956400	4155	4155	4155	4155	0
552	20241227	095700	1956400	4155	4155	4155	4155	0
553	20241227	095600	1956400	4155	4155	4155	4155	0
554	20241227	095500	1956400	4155	4155	4155	4155	0
555	20241227	095400	1956400	4155	4155	4155	4155	0
556	20241227	095300	1956400	4155	4155	4155	4155	0
557	20241227	095200	1956400	4155	4155	4155	4155	0
558	20241227	095100	1956400	4155	4155	4155	4155	0
559	20241227	095000	1956400	4155	4175	4175	4155	18
560	20241227	094900	1881270	4175	4175	4175	4175	0
561	20241227	094800	1881270	4175	4175	4175	4175	0
562	20241227	094700	1881270	4175	4175	4175	4175	0
563	20241227	094600	1881270	4175	4175	4175	4175	0
564	20241227	094500	1881270	4175	4175	4175	4175	0
565	20241227	094400	1881270	4175	4175	4175	4175	1
566	20241227	094300	1877095	4175	4175	4175	4175	0
567	20241227	094200	1877095	4175	4175	4175	4175	1
568	20241227	094100	1872920	4175	4175	4175	4175	0
569	20241227	094000	1872920	4175	4175	4175	4175	0
570	20241227	093900	1872920	4175	4175	4175	4175	0
571	20241227	093800	1872920	4175	4175	4175	4175	0
572	20241227	093700	1872920	4175	4175	4175	4175	0
573	20241227	093600	1872920	4175	4175	4175	4175	0
574	20241227	093500	1872920	4175	4175	4175	4175	0
575	20241227	093400	1872920	4175	4175	4175	4175	0
576	20241227	093300	1872920	4175	4175	4175	4175	0
577	20241227	093200	1872920	4175	4175	4175	4175	0
578	20241227	093100	1872920	4175	4175	4175	4175	2
579	20241227	093000	1864570	4175	4175	4175	4175	0
580	20241227	092900	1864570	4175	4175	4175	4175	0
581	20241227	092800	1864570	4175	4175	4175	4175	1
582	20241227	092700	1860395	4155	4155	4155	4155	0
583	20241227	092600	1860395	4155	4155	4155	4155	0
584	20241227	092500	1860395	4155	4155	4155	4155	0
585	20241227	092400	1860395	4155	4160	4160	4155	7
586	20241227	092300	1831300	4175	4175	4175	4175	0
587	20241227	092200	1831300	4175	4175	4175	4175	0
588	20241227	092100	1831300	4175	4175	4175	4175	0
589	20241227	092000	1831300	4175	4175	4175	4175	0
590	20241227	091900	1831300	4175	4175	4175	4175	0
591	20241227	091800	1831300	4175	4175	4175	4175	0
592	20241227	091700	1831300	4175	4175	4175	4175	0
593	20241227	091600	1831300	4175	4160	4175	4160	9
594	20241227	091500	1793740	4230	4230	4230	4230	1
595	20241227	091400	1789510	4160	4160	4160	4160	0
596	20241227	091300	1789510	4160	4160	4160	4160	0
597	20241227	091200	1789510	4160	4160	4160	4160	0
598	20241227	091100	1789510	4160	4160	4160	4160	3
599	20241227	091000	1777030	4170	4165	4170	4165	102
600	20241227	090900	1351700	4170	4170	4170	4170	0
601	20241227	090800	1351700	4170	4170	4170	4170	200
602	20241227	090700	517700	4175	4175	4175	4175	124
603	20241227	090600	0	4170	4170	4170	4170	0
604	20241227	090500	0	4170	4170	4170	4170	0
605	20241227	090400	0	4170	4170	4170	4170	0
606	20241227	090300	0	4170	4170	4170	4170	0
607	20241227	090200	0	4170	4170	4170	4170	0
608	20241227	090100	0	4170	4170	4170	4170	0
609	20241227	090000	0	4170	4170	4170	4170	0