KissMeData/007530/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	185000	24678035	2430	2430	2430	2430	3286
3	20241227	184900	24678035	2430	2430	2430	2430	0
4	20241227	184800	24678035	2430	2430	2430	2430	0
5	20241227	184700	24678035	2430	2430	2430	2430	0
6	20241227	184600	24678035	2430	2430	2430	2430	0
7	20241227	184500	24678035	2430	2430	2430	2430	0
8	20241227	184400	24678035	2430	2430	2430	2430	0
9	20241227	184300	24678035	2430	2430	2430	2430	0
10	20241227	184200	24678035	2430	2430	2430	2430	0
11	20241227	184100	24678035	2430	2430	2430	2430	0
12	20241227	184000	24678035	2430	2430	2430	2430	0
13	20241227	183900	24678035	2430	2430	2430	2430	0
14	20241227	183800	24678035	2430	2430	2430	2430	0
15	20241227	183700	24678035	2430	2430	2430	2430	0
16	20241227	183600	24678035	2430	2430	2430	2430	0
17	20241227	183500	24678035	2430	2430	2430	2430	0
18	20241227	183400	24678035	2430	2430	2430	2430	0
19	20241227	183300	24678035	2430	2430	2430	2430	0
20	20241227	183200	24678035	2430	2430	2430	2430	0
21	20241227	183100	24678035	2430	2430	2430	2430	0
22	20241227	183000	24678035	2430	2430	2430	2430	0
23	20241227	182900	24678035	2430	2430	2430	2430	0
24	20241227	182800	24678035	2430	2430	2430	2430	0
25	20241227	182700	24678035	2430	2430	2430	2430	0
26	20241227	182600	24678035	2430	2430	2430	2430	0
27	20241227	182500	24678035	2430	2430	2430	2430	0
28	20241227	182400	24678035	2430	2430	2430	2430	0
29	20241227	182300	24678035	2430	2430	2430	2430	0
30	20241227	182200	24678035	2430	2430	2430	2430	0
31	20241227	182100	24678035	2430	2430	2430	2430	0
32	20241227	182000	24678035	2430	2430	2430	2430	3286
33	20241227	181900	24678035	2430	2430	2430	2430	0
34	20241227	181800	24678035	2430	2430	2430	2430	0
35	20241227	181700	24678035	2430	2430	2430	2430	0
36	20241227	181600	24678035	2430	2430	2430	2430	0
37	20241227	181500	24678035	2430	2430	2430	2430	0
38	20241227	181400	24678035	2430	2430	2430	2430	0
39	20241227	181300	24678035	2430	2430	2430	2430	0
40	20241227	181200	24678035	2430	2430	2430	2430	0
41	20241227	181100	24678035	2430	2430	2430	2430	0
42	20241227	181000	24678035	2430	2430	2430	2430	0
43	20241227	180900	24678035	2430	2430	2430	2430	0
44	20241227	180800	24678035	2430	2430	2430	2430	0
45	20241227	180700	24678035	2430	2430	2430	2430	0
46	20241227	180600	24678035	2430	2430	2430	2430	0
47	20241227	180500	24678035	2430	2430	2430	2430	0
48	20241227	180400	24678035	2430	2430	2430	2430	0
49	20241227	180300	24678035	2430	2430	2430	2430	0
50	20241227	180200	24678035	2430	2430	2430	2430	0
51	20241227	180100	24678035	2430	2430	2430	2430	0
52	20241227	180000	24678035	2430	2430	2430	2430	0
53	20241227	175900	24678035	2430	2430	2430	2430	0
54	20241227	175800	24678035	2430	2430	2430	2430	0
55	20241227	175700	24678035	2430	2430	2430	2430	0
56	20241227	175600	24678035	2430	2430	2430	2430	0
57	20241227	175500	24678035	2430	2430	2430	2430	0
58	20241227	175400	24678035	2430	2430	2430	2430	0
59	20241227	175300	24678035	2430	2430	2430	2430	0
60	20241227	175200	24678035	2430	2430	2430	2430	0
61	20241227	175100	24678035	2430	2430	2430	2430	0
62	20241227	175000	24678035	2430	2430	2430	2430	3286
63	20241227	174900	24678035	2430	2430	2430	2430	0
64	20241227	174800	24678035	2430	2430	2430	2430	0
65	20241227	174700	24678035	2430	2430	2430	2430	0
66	20241227	174600	24678035	2430	2430	2430	2430	0
67	20241227	174500	24678035	2430	2430	2430	2430	0
68	20241227	174400	24678035	2430	2430	2430	2430	0
69	20241227	174300	24678035	2430	2430	2430	2430	0
70	20241227	174200	24678035	2430	2430	2430	2430	0
71	20241227	174100	24678035	2430	2430	2430	2430	0
72	20241227	174000	24678035	2430	2430	2430	2430	0
73	20241227	173900	24678035	2430	2430	2430	2430	0
74	20241227	173800	24678035	2430	2430	2430	2430	0
75	20241227	173700	24678035	2430	2430	2430	2430	0
76	20241227	173600	24678035	2430	2430	2430	2430	0
77	20241227	173500	24678035	2430	2430	2430	2430	0
78	20241227	173400	24678035	2430	2430	2430	2430	0
79	20241227	173300	24678035	2430	2430	2430	2430	0
80	20241227	173200	24678035	2430	2430	2430	2430	0
81	20241227	173100	24678035	2430	2430	2430	2430	0
82	20241227	173000	24678035	2430	2430	2430	2430	0
83	20241227	172900	24678035	2430	2430	2430	2430	0
84	20241227	172800	24678035	2430	2430	2430	2430	0
85	20241227	172700	24678035	2430	2430	2430	2430	0
86	20241227	172600	24678035	2430	2430	2430	2430	0
87	20241227	172500	24678035	2430	2430	2430	2430	0
88	20241227	172400	24678035	2430	2430	2430	2430	0
89	20241227	172300	24678035	2430	2430	2430	2430	0
90	20241227	172200	24678035	2430	2430	2430	2430	0
91	20241227	172100	24678035	2430	2430	2430	2430	0
92	20241227	172000	24678035	2430	2430	2430	2430	3286
93	20241227	171900	24678035	2430	2430	2430	2430	0
94	20241227	171800	24678035	2430	2430	2430	2430	0
95	20241227	171700	24678035	2430	2430	2430	2430	0
96	20241227	171600	24678035	2430	2430	2430	2430	0
97	20241227	171500	24678035	2430	2430	2430	2430	0
98	20241227	171400	24678035	2430	2430	2430	2430	0
99	20241227	171300	24678035	2430	2430	2430	2430	0
100	20241227	171200	24678035	2430	2430	2430	2430	0
101	20241227	171100	24678035	2430	2430	2430	2430	0
102	20241227	171000	24678035	2430	2430	2430	2430	0
103	20241227	170900	24678035	2430	2430	2430	2430	0
104	20241227	170800	24678035	2430	2430	2430	2430	0
105	20241227	170700	24678035	2430	2430	2430	2430	0
106	20241227	170600	24678035	2430	2430	2430	2430	0
107	20241227	170500	24678035	2430	2430	2430	2430	0
108	20241227	170400	24678035	2430	2430	2430	2430	0
109	20241227	170300	24678035	2430	2430	2430	2430	0
110	20241227	170200	24678035	2430	2430	2430	2430	0
111	20241227	170100	24678035	2430	2430	2430	2430	0
112	20241227	170000	24678035	2430	2430	2430	2430	0
113	20241227	165900	24678035	2430	2430	2430	2430	0
114	20241227	165800	24678035	2430	2430	2430	2430	0
115	20241227	165700	24678035	2430	2430	2430	2430	0
116	20241227	165600	24678035	2430	2430	2430	2430	0
117	20241227	165500	24678035	2430	2430	2430	2430	0
118	20241227	165400	24678035	2430	2430	2430	2430	0
119	20241227	165300	24678035	2430	2430	2430	2430	0
120	20241227	165200	24678035	2430	2430	2430	2430	0
121	20241227	165100	24678035	2430	2430	2430	2430	0
122	20241227	165000	24678035	2430	2430	2430	2430	3286
123	20241227	164900	24678035	2430	2430	2430	2430	0
124	20241227	164800	24678035	2430	2430	2430	2430	0
125	20241227	164700	24678035	2430	2430	2430	2430	0
126	20241227	164600	24678035	2430	2430	2430	2430	0
127	20241227	164500	24678035	2430	2430	2430	2430	0
128	20241227	164400	24678035	2430	2430	2430	2430	0
129	20241227	164300	24678035	2430	2430	2430	2430	0
130	20241227	164200	24678035	2430	2430	2430	2430	0
131	20241227	164100	24678035	2430	2430	2430	2430	0
132	20241227	164000	24678035	2430	2430	2430	2430	0
133	20241227	163900	24678035	2430	2430	2430	2430	0
134	20241227	163800	24678035	2430	2430	2430	2430	0
135	20241227	163700	24678035	2430	2430	2430	2430	0
136	20241227	163600	24678035	2430	2430	2430	2430	0
137	20241227	163500	24678035	2430	2430	2430	2430	0
138	20241227	163400	24678035	2430	2430	2430	2430	0
139	20241227	163300	24678035	2430	2430	2430	2430	0
140	20241227	163200	24678035	2430	2430	2430	2430	0
141	20241227	163100	24678035	2430	2430	2430	2430	0
142	20241227	163000	24678035	2430	2430	2430	2430	0
143	20241227	162900	24678035	2430	2430	2430	2430	0
144	20241227	162800	24678035	2430	2430	2430	2430	0
145	20241227	162700	24678035	2430	2430	2430	2430	0
146	20241227	162600	24678035	2430	2430	2430	2430	0
147	20241227	162500	24678035	2430	2430	2430	2430	0
148	20241227	162400	24678035	2430	2430	2430	2430	0
149	20241227	162300	24678035	2430	2430	2430	2430	0
150	20241227	162200	24678035	2430	2430	2430	2430	0
151	20241227	162100	24678035	2430	2430	2430	2430	0
152	20241227	162000	24678035	2430	2430	2430	2430	3286
153	20241227	161900	24678035	2430	2430	2430	2430	0
154	20241227	161800	24678035	2430	2430	2430	2430	0
155	20241227	161700	24678035	2430	2430	2430	2430	0
156	20241227	161600	24678035	2430	2430	2430	2430	0
157	20241227	161500	24678035	2430	2430	2430	2430	0
158	20241227	161400	24678035	2430	2430	2430	2430	0
159	20241227	161300	24678035	2430	2430	2430	2430	0
160	20241227	161200	24678035	2430	2430	2430	2430	0
161	20241227	161100	24678035	2430	2430	2430	2430	0
162	20241227	161000	24678035	2430	2430	2430	2430	0
163	20241227	160900	24678035	2430	2430	2430	2430	0
164	20241227	160800	24678035	2430	2430	2430	2430	0
165	20241227	160700	24678035	2430	2430	2430	2430	0
166	20241227	160600	24678035	2430	2430	2430	2430	0
167	20241227	160500	24678035	2430	2430	2430	2430	0
168	20241227	160400	24678035	2430	2430	2430	2430	0
169	20241227	160300	24678035	2430	2430	2430	2430	0
170	20241227	160200	24678035	2430	2430	2430	2430	0
171	20241227	160100	24678035	2430	2430	2430	2430	0
172	20241227	160000	24678035	2430	2430	2430	2430	0
173	20241227	155900	24678035	2430	2430	2430	2430	0
174	20241227	155800	24678035	2430	2430	2430	2430	0
175	20241227	155700	24678035	2430	2430	2430	2430	0
176	20241227	155600	24678035	2430	2430	2430	2430	0
177	20241227	155500	24678035	2430	2430	2430	2430	0
178	20241227	155400	24678035	2430	2430	2430	2430	0
179	20241227	155300	24678035	2430	2430	2430	2430	0
180	20241227	155200	24678035	2430	2430	2430	2430	0
181	20241227	155100	24678035	2430	2430	2430	2430	0
182	20241227	155000	24678035	2430	2430	2430	2430	3286
183	20241227	154900	24678035	2430	2430	2430	2430	0
184	20241227	154800	24678035	2430	2430	2430	2430	0
185	20241227	154700	24678035	2430	2430	2430	2430	0
186	20241227	154600	24678035	2430	2430	2430	2430	0
187	20241227	154500	24678035	2430	2430	2430	2430	0
188	20241227	154400	24678035	2430	2430	2430	2430	0
189	20241227	154300	24678035	2430	2430	2430	2430	0
190	20241227	154200	24678035	2430	2430	2430	2430	0
191	20241227	154100	24678035	2430	2430	2430	2430	0
192	20241227	154000	24678035	2430	2430	2430	2430	0
193	20241227	153900	24678035	2430	2430	2430	2430	0
194	20241227	153800	24678035	2430	2430	2430	2430	0
195	20241227	153700	24678035	2430	2430	2430	2430	0
196	20241227	153600	24678035	2430	2430	2430	2430	0
197	20241227	153500	24678035	2430	2430	2430	2430	0
198	20241227	153400	24678035	2430	2430	2430	2430	0
199	20241227	153300	24678035	2430	2430	2430	2430	0
200	20241227	153200	24678035	2430	2430	2430	2430	0
201	20241227	153100	24678035	2430	2430	2430	2430	0
202	20241227	153000	24678035	2430	2430	2430	2430	3286
203	20241227	152900	16693055	2430	2430	2430	2430	0
204	20241227	152800	16693055	2430	2430	2430	2430	0
205	20241227	152700	16693055	2430	2430	2430	2430	0
206	20241227	152600	16693055	2430	2430	2430	2430	0
207	20241227	152500	16693055	2430	2430	2430	2430	0
208	20241227	152400	16693055	2430	2430	2430	2430	0
209	20241227	152300	16693055	2430	2430	2430	2430	0
210	20241227	152200	16693055	2430	2430	2430	2430	0
211	20241227	152100	16693055	2430	2430	2430	2430	0
212	20241227	152000	16693055	2430	2430	2430	2430	0
213	20241227	151900	16693055	2430	2430	2430	2430	0
214	20241227	151800	16693055	2430	2420	2435	2420	67
215	20241227	151700	16530185	2420	2430	2430	2420	66
216	20241227	151600	16369965	2430	2430	2430	2430	0
217	20241227	151500	16369965	2430	2430	2430	2430	0
218	20241227	151400	16369965	2430	2430	2430	2430	20
219	20241227	151300	16321365	2430	2425	2430	2425	12
220	20241227	151200	16292255	2430	2430	2430	2430	0
221	20241227	151100	16292255	2430	2430	2430	2430	0
222	20241227	151000	16292255	2430	2430	2430	2430	0
223	20241227	150900	16292255	2430	2430	2430	2430	0
224	20241227	150800	16292255	2430	2430	2430	2430	19
225	20241227	150700	16246085	2420	2420	2420	2420	20
226	20241227	150600	16197685	2430	2415	2430	2415	286
227	20241227	150500	15506980	2415	2415	2415	2415	0
228	20241227	150400	15506980	2415	2415	2415	2415	0
229	20241227	150300	15506980	2415	2415	2415	2415	0
230	20241227	150200	15506980	2415	2410	2415	2410	90
231	20241227	150100	15290030	2410	2410	2410	2410	0
232	20241227	150000	15290030	2410	2410	2410	2410	0
233	20241227	145900	15290030	2410	2410	2410	2410	1
234	20241227	145800	15287620	2410	2410	2410	2410	0
235	20241227	145700	15287620	2410	2410	2410	2410	0
236	20241227	145600	15287620	2410	2410	2410	2410	0
237	20241227	145500	15287620	2410	2405	2410	2400	869
238	20241227	145400	13201305	2410	2410	2410	2410	5
239	20241227	145300	13189255	2410	2410	2410	2410	0
240	20241227	145200	13189255	2410	2410	2410	2410	6
241	20241227	145100	13174795	2410	2410	2410	2410	0
242	20241227	145000	13174795	2410	2415	2415	2410	20
243	20241227	144900	13126570	2420	2420	2420	2420	0
244	20241227	144800	13126570	2420	2420	2420	2420	0
245	20241227	144700	13126570	2420	2420	2420	2420	0
246	20241227	144600	13126570	2420	2420	2420	2420	0
247	20241227	144500	13126570	2420	2420	2420	2420	0
248	20241227	144400	13126570	2420	2420	2420	2420	0
249	20241227	144300	13126570	2420	2420	2420	2420	5
250	20241227	144200	13114470	2420	2420	2420	2420	0
251	20241227	144100	13114470	2420	2420	2420	2420	0
252	20241227	144000	13114470	2420	2420	2420	2420	0
253	20241227	143900	13114470	2420	2420	2420	2420	0
254	20241227	143800	13114470	2420	2420	2420	2420	0
255	20241227	143700	13114470	2420	2420	2420	2420	0
256	20241227	143600	13114470	2420	2420	2420	2420	0
257	20241227	143500	13114470	2420	2420	2420	2420	0
258	20241227	143400	13114470	2420	2420	2420	2420	0
259	20241227	143300	13114470	2420	2420	2420	2420	0
260	20241227	143200	13114470	2420	2420	2420	2420	1
261	20241227	143100	13112050	2425	2425	2425	2425	0
262	20241227	143000	13112050	2425	2425	2425	2425	0
263	20241227	142900	13112050	2425	2425	2425	2425	0
264	20241227	142800	13112050	2425	2425	2425	2425	0
265	20241227	142700	13112050	2425	2425	2425	2425	0
266	20241227	142600	13112050	2425	2425	2425	2425	0
267	20241227	142500	13112050	2425	2425	2425	2425	0
268	20241227	142400	13112050	2425	2425	2425	2425	0
269	20241227	142300	13112050	2425	2425	2425	2425	0
270	20241227	142200	13112050	2425	2425	2425	2425	0
271	20241227	142100	13112050	2425	2425	2425	2425	0
272	20241227	142000	13112050	2425	2425	2425	2425	0
273	20241227	141900	13112050	2425	2425	2425	2425	0
274	20241227	141800	13112050	2425	2425	2425	2425	0
275	20241227	141700	13112050	2425	2425	2425	2425	0
276	20241227	141600	13112050	2425	2425	2425	2425	0
277	20241227	141500	13112050	2425	2425	2425	2425	0
278	20241227	141400	13112050	2425	2425	2425	2425	0
279	20241227	141300	13112050	2425	2425	2425	2425	0
280	20241227	141200	13112050	2425	2425	2425	2425	0
281	20241227	141100	13112050	2425	2425	2425	2425	0
282	20241227	141000	13112050	2425	2425	2425	2425	0
283	20241227	140900	13112050	2425	2425	2425	2425	0
284	20241227	140800	13112050	2425	2425	2425	2425	0
285	20241227	140700	13112050	2425	2425	2425	2425	0
286	20241227	140600	13112050	2425	2425	2425	2425	0
287	20241227	140500	13112050	2425	2425	2425	2425	0
288	20241227	140400	13112050	2425	2425	2425	2425	0
289	20241227	140300	13112050	2425	2425	2425	2425	0
290	20241227	140200	13112050	2425	2425	2425	2425	0
291	20241227	140100	13112050	2425	2425	2425	2425	0
292	20241227	140000	13112050	2425	2425	2425	2425	0
293	20241227	135900	13112050	2425	2425	2425	2425	0
294	20241227	135800	13112050	2425	2425	2425	2425	0
295	20241227	135700	13112050	2425	2425	2425	2425	0
296	20241227	135600	13112050	2425	2425	2425	2425	3
297	20241227	135500	13104775	2400	2410	2410	2400	1000
298	20241227	135400	10703680	2430	2430	2430	2430	0
299	20241227	135300	10703680	2430	2430	2430	2430	0
300	20241227	135200	10703680	2430	2430	2430	2430	0
301	20241227	135100	10703680	2430	2430	2430	2430	0
302	20241227	135000	10703680	2430	2430	2430	2430	0
303	20241227	134900	10703680	2430	2430	2430	2430	0
304	20241227	134800	10703680	2430	2430	2430	2430	0
305	20241227	134700	10703680	2430	2430	2430	2430	0
306	20241227	134600	10703680	2430	2430	2430	2430	0
307	20241227	134500	10703680	2430	2430	2430	2430	0
308	20241227	134400	10703680	2430	2430	2430	2430	0
309	20241227	134300	10703680	2430	2430	2430	2430	0
310	20241227	134200	10703680	2430	2430	2430	2430	1
311	20241227	134100	10701250	2430	2430	2430	2430	0
312	20241227	134000	10701250	2430	2430	2430	2430	1
313	20241227	133900	10698820	2430	2430	2430	2430	0
314	20241227	133800	10698820	2430	2430	2430	2430	0
315	20241227	133700	10698820	2430	2430	2430	2430	0
316	20241227	133600	10698820	2430	2430	2430	2430	0
317	20241227	133500	10698820	2430	2430	2430	2430	0
318	20241227	133400	10698820	2430	2430	2430	2430	0
319	20241227	133300	10698820	2430	2430	2430	2430	0
320	20241227	133200	10698820	2430	2425	2430	2425	23
321	20241227	133100	10643030	2425	2425	2425	2425	5
322	20241227	133000	10630905	2445	2445	2445	2445	0
323	20241227	132900	10630905	2445	2445	2445	2445	0
324	20241227	132800	10630905	2445	2445	2445	2445	0
325	20241227	132700	10630905	2445	2445	2445	2445	0
326	20241227	132600	10630905	2445	2445	2445	2445	0
327	20241227	132500	10630905	2445	2445	2445	2445	0
328	20241227	132400	10630905	2445	2445	2445	2445	0
329	20241227	132300	10630905	2445	2445	2445	2445	0
330	20241227	132200	10630905	2445	2445	2445	2445	0
331	20241227	132100	10630905	2445	2445	2445	2445	0
332	20241227	132000	10630905	2445	2445	2445	2445	0
333	20241227	131900	10630905	2445	2445	2445	2445	0
334	20241227	131800	10630905	2445	2445	2445	2445	0
335	20241227	131700	10630905	2445	2445	2445	2445	0
336	20241227	131600	10630905	2445	2445	2445	2445	0
337	20241227	131500	10630905	2445	2445	2445	2445	0
338	20241227	131400	10630905	2445	2445	2445	2445	0
339	20241227	131300	10630905	2445	2445	2445	2445	0
340	20241227	131200	10630905	2445	2445	2445	2445	0
341	20241227	131100	10630905	2445	2445	2445	2445	0
342	20241227	131000	10630905	2445	2445	2445	2445	0
343	20241227	130900	10630905	2445	2445	2445	2445	0
344	20241227	130800	10630905	2445	2445	2445	2445	0
345	20241227	130700	10630905	2445	2445	2445	2445	0
346	20241227	130600	10630905	2445	2445	2445	2445	0
347	20241227	130500	10630905	2445	2445	2445	2445	0
348	20241227	130400	10630905	2445	2445	2445	2445	0
349	20241227	130300	10630905	2445	2445	2445	2445	0
350	20241227	130200	10630905	2445	2445	2445	2445	0
351	20241227	130100	10630905	2445	2445	2445	2445	0
352	20241227	130000	10630905	2445	2445	2445	2445	0
353	20241227	125900	10630905	2445	2445	2445	2445	0
354	20241227	125800	10630905	2445	2445	2445	2445	0
355	20241227	125700	10630905	2445	2445	2445	2445	0
356	20241227	125600	10630905	2445	2445	2445	2445	0
357	20241227	125500	10630905	2445	2445	2445	2445	0
358	20241227	125400	10630905	2445	2445	2445	2445	0
359	20241227	125300	10630905	2445	2445	2445	2445	0
360	20241227	125200	10630905	2445	2445	2445	2445	0
361	20241227	125100	10630905	2445	2445	2445	2445	0
362	20241227	125000	10630905	2445	2445	2445	2445	0
363	20241227	124900	10630905	2445	2445	2445	2445	0
364	20241227	124800	10630905	2445	2445	2445	2445	0
365	20241227	124700	10630905	2445	2445	2445	2445	0
366	20241227	124600	10630905	2445	2445	2445	2445	0
367	20241227	124500	10630905	2445	2445	2445	2445	0
368	20241227	124400	10630905	2445	2445	2445	2445	0
369	20241227	124300	10630905	2445	2445	2445	2445	0
370	20241227	124200	10630905	2445	2445	2445	2445	0
371	20241227	124100	10630905	2445	2445	2445	2445	0
372	20241227	124000	10630905	2445	2445	2445	2445	0
373	20241227	123900	10630905	2445	2445	2445	2445	0
374	20241227	123800	10630905	2445	2445	2445	2445	0
375	20241227	123700	10630905	2445	2445	2445	2445	0
376	20241227	123600	10630905	2445	2445	2445	2445	0
377	20241227	123500	10630905	2445	2445	2445	2445	0
378	20241227	123400	10630905	2445	2445	2445	2445	0
379	20241227	123300	10630905	2445	2445	2445	2445	0
380	20241227	123200	10630905	2445	2445	2445	2445	0
381	20241227	123100	10630905	2445	2445	2445	2445	0
382	20241227	123000	10630905	2445	2445	2445	2445	0
383	20241227	122900	10630905	2445	2445	2445	2445	0
384	20241227	122800	10630905	2445	2445	2445	2445	0
385	20241227	122700	10630905	2445	2445	2445	2445	0
386	20241227	122600	10630905	2445	2445	2445	2445	0
387	20241227	122500	10630905	2445	2445	2445	2445	0
388	20241227	122400	10630905	2445	2445	2445	2445	0
389	20241227	122300	10630905	2445	2445	2445	2445	0
390	20241227	122200	10630905	2445	2445	2445	2445	0
391	20241227	122100	10630905	2445	2445	2445	2445	0
392	20241227	122000	10630905	2445	2445	2445	2445	0
393	20241227	121900	10630905	2445	2445	2445	2445	0
394	20241227	121800	10630905	2445	2445	2445	2445	0
395	20241227	121700	10630905	2445	2445	2445	2445	0
396	20241227	121600	10630905	2445	2445	2445	2445	0
397	20241227	121500	10630905	2445	2445	2445	2445	0
398	20241227	121400	10630905	2445	2445	2445	2445	0
399	20241227	121300	10630905	2445	2445	2445	2445	0
400	20241227	121200	10630905	2445	2445	2445	2445	0
401	20241227	121100	10630905	2445	2445	2445	2445	0
402	20241227	121000	10630905	2445	2445	2445	2445	0
403	20241227	120900	10630905	2445	2445	2445	2445	0
404	20241227	120800	10630905	2445	2445	2445	2445	0
405	20241227	120700	10630905	2445	2445	2445	2445	0
406	20241227	120600	10630905	2445	2445	2445	2445	0
407	20241227	120500	10630905	2445	2445	2445	2445	0
408	20241227	120400	10630905	2445	2445	2445	2445	0
409	20241227	120300	10630905	2445	2445	2445	2445	0
410	20241227	120200	10630905	2445	2445	2445	2445	0
411	20241227	120100	10630905	2445	2445	2445	2445	0
412	20241227	120000	10630905	2445	2445	2445	2445	0
413	20241227	115900	10630905	2445	2445	2445	2445	0
414	20241227	115800	10630905	2445	2445	2445	2445	0
415	20241227	115700	10630905	2445	2445	2445	2445	0
416	20241227	115600	10630905	2445	2445	2445	2445	0
417	20241227	115500	10630905	2445	2445	2445	2445	0
418	20241227	115400	10630905	2445	2425	2445	2400	1002
419	20241227	115300	8218880	2445	2445	2445	2445	1
420	20241227	115200	8216435	2440	2440	2440	2440	0
421	20241227	115100	8216435	2440	2440	2440	2440	0
422	20241227	115000	8216435	2440	2430	2440	2430	41
423	20241227	114900	8116480	2435	2435	2435	2435	0
424	20241227	114800	8116480	2435	2435	2435	2435	0
425	20241227	114700	8116480	2435	2435	2435	2435	0
426	20241227	114600	8116480	2435	2435	2435	2435	0
427	20241227	114500	8116480	2435	2435	2435	2435	0
428	20241227	114400	8116480	2435	2435	2435	2435	0
429	20241227	114300	8116480	2435	2435	2435	2435	0
430	20241227	114200	8116480	2435	2435	2435	2435	0
431	20241227	114100	8116480	2435	2435	2435	2435	0
432	20241227	114000	8116480	2435	2435	2435	2435	0
433	20241227	113900	8116480	2435	2435	2435	2435	0
434	20241227	113800	8116480	2435	2435	2435	2435	0
435	20241227	113700	8116480	2435	2435	2435	2435	0
436	20241227	113600	8116480	2435	2435	2435	2435	0
437	20241227	113500	8116480	2435	2435	2435	2435	0
438	20241227	113400	8116480	2435	2435	2435	2435	0
439	20241227	113300	8116480	2435	2435	2435	2435	0
440	20241227	113200	8116480	2435	2435	2435	2435	0
441	20241227	113100	8116480	2435	2435	2435	2435	0
442	20241227	113000	8116480	2435	2435	2435	2435	0
443	20241227	112900	8116480	2435	2435	2435	2435	0
444	20241227	112800	8116480	2435	2435	2435	2435	0
445	20241227	112700	8116480	2435	2435	2435	2435	0
446	20241227	112600	8116480	2435	2435	2435	2435	0
447	20241227	112500	8116480	2435	2435	2435	2435	0
448	20241227	112400	8116480	2435	2435	2435	2435	0
449	20241227	112300	8116480	2435	2435	2435	2435	0
450	20241227	112200	8116480	2435	2435	2435	2435	0
451	20241227	112100	8116480	2435	2435	2435	2435	0
452	20241227	112000	8116480	2435	2435	2435	2435	0
453	20241227	111900	8116480	2435	2435	2435	2435	0
454	20241227	111800	8116480	2435	2435	2435	2435	0
455	20241227	111700	8116480	2435	2435	2435	2435	0
456	20241227	111600	8116480	2435	2435	2435	2435	0
457	20241227	111500	8116480	2435	2435	2435	2435	0
458	20241227	111400	8116480	2435	2435	2435	2435	0
459	20241227	111300	8116480	2435	2435	2435	2435	0
460	20241227	111200	8116480	2435	2435	2435	2435	0
461	20241227	111100	8116480	2435	2435	2435	2435	0
462	20241227	111000	8116480	2435	2435	2435	2435	0
463	20241227	110900	8116480	2435	2435	2435	2430	4
464	20241227	110800	8106750	2440	2440	2440	2440	0
465	20241227	110700	8106750	2440	2440	2440	2440	0
466	20241227	110600	8106750	2440	2440	2440	2440	0
467	20241227	110500	8106750	2440	2440	2440	2440	0
468	20241227	110400	8106750	2440	2440	2440	2440	0
469	20241227	110300	8106750	2440	2440	2440	2440	0
470	20241227	110200	8106750	2440	2440	2440	2440	0
471	20241227	110100	8106750	2440	2440	2440	2440	0
472	20241227	110000	8106750	2440	2440	2440	2440	0
473	20241227	105900	8106750	2440	2440	2440	2440	0
474	20241227	105800	8106750	2440	2440	2440	2440	0
475	20241227	105700	8106750	2440	2440	2440	2440	0
476	20241227	105600	8106750	2440	2440	2440	2440	0
477	20241227	105500	8106750	2440	2440	2440	2440	0
478	20241227	105400	8106750	2440	2435	2440	2435	3
479	20241227	105300	8099435	2445	2445	2445	2445	0
480	20241227	105200	8099435	2445	2445	2445	2445	0
481	20241227	105100	8099435	2445	2445	2445	2445	0
482	20241227	105000	8099435	2445	2445	2445	2445	0
483	20241227	104900	8099435	2445	2445	2445	2445	0
484	20241227	104800	8099435	2445	2445	2445	2445	0
485	20241227	104700	8099435	2445	2445	2445	2445	0
486	20241227	104600	8099435	2445	2445	2445	2445	0
487	20241227	104500	8099435	2445	2445	2445	2445	0
488	20241227	104400	8099435	2445	2445	2445	2445	0
489	20241227	104300	8099435	2445	2445	2445	2445	0
490	20241227	104200	8099435	2445	2445	2445	2445	0
491	20241227	104100	8099435	2445	2445	2445	2445	0
492	20241227	104000	8099435	2445	2445	2445	2445	0
493	20241227	103900	8099435	2445	2445	2445	2445	0
494	20241227	103800	8099435	2445	2445	2445	2445	0
495	20241227	103700	8099435	2445	2445	2445	2445	0
496	20241227	103600	8099435	2445	2445	2445	2445	0
497	20241227	103500	8099435	2445	2445	2445	2445	0
498	20241227	103400	8099435	2445	2445	2445	2445	0
499	20241227	103300	8099435	2445	2445	2445	2445	0
500	20241227	103200	8099435	2445	2445	2445	2445	0
501	20241227	103100	8099435	2445	2445	2445	2445	0
502	20241227	103000	8099435	2445	2445	2445	2445	0
503	20241227	102900	8099435	2445	2445	2445	2445	0
504	20241227	102800	8099435	2445	2445	2445	2445	0
505	20241227	102700	8099435	2445	2445	2445	2445	0
506	20241227	102600	8099435	2445	2445	2445	2445	0
507	20241227	102500	8099435	2445	2425	2445	2425	116
508	20241227	102400	7817600	2425	2425	2425	2425	12
509	20241227	102300	7788500	2430	2430	2430	2430	0
510	20241227	102200	7788500	2430	2430	2430	2430	0
511	20241227	102100	7788500	2430	2425	2430	2425	9
512	20241227	102000	7766645	2430	2430	2430	2430	0
513	20241227	101900	7766645	2430	2430	2430	2430	0
514	20241227	101800	7766645	2430	2430	2430	2430	0
515	20241227	101700	7766645	2430	2430	2430	2430	0
516	20241227	101600	7766645	2430	2430	2430	2430	0
517	20241227	101500	7766645	2430	2430	2430	2430	0
518	20241227	101400	7766645	2430	2430	2430	2430	1
519	20241227	101300	7764215	2440	2440	2440	2440	0
520	20241227	101200	7764215	2440	2440	2440	2440	0
521	20241227	101100	7764215	2440	2440	2440	2440	0
522	20241227	101000	7764215	2440	2440	2440	2440	0
523	20241227	100900	7764215	2440	2440	2440	2440	0
524	20241227	100800	7764215	2440	2440	2440	2440	0
525	20241227	100700	7764215	2440	2440	2440	2440	0
526	20241227	100600	7764215	2440	2440	2440	2440	0
527	20241227	100500	7764215	2440	2440	2440	2440	0
528	20241227	100400	7764215	2440	2440	2440	2440	0
529	20241227	100300	7764215	2440	2440	2440	2440	0
530	20241227	100200	7764215	2440	2440	2440	2440	0
531	20241227	100100	7764215	2440	2440	2440	2440	0
532	20241227	100000	7764215	2440	2440	2440	2440	0
533	20241227	095900	7764215	2440	2440	2440	2440	0
534	20241227	095800	7764215	2440	2440	2440	2440	0
535	20241227	095700	7764215	2440	2440	2440	2440	0
536	20241227	095600	7764215	2440	2440	2440	2440	0
537	20241227	095500	7764215	2440	2440	2440	2440	0
538	20241227	095400	7764215	2440	2440	2440	2440	0
539	20241227	095300	7764215	2440	2440	2440	2440	0
540	20241227	095200	7764215	2440	2440	2440	2440	0
541	20241227	095100	7764215	2440	2440	2440	2440	0
542	20241227	095000	7764215	2440	2440	2440	2440	0
543	20241227	094900	7764215	2440	2440	2440	2440	0
544	20241227	094800	7764215	2440	2440	2440	2440	0
545	20241227	094700	7764215	2440	2440	2440	2440	1
546	20241227	094600	7761775	2445	2445	2445	2445	0
547	20241227	094500	7761775	2445	2445	2445	2445	0
548	20241227	094400	7761775	2445	2445	2445	2445	0
549	20241227	094300	7761775	2445	2445	2445	2420	61
550	20241227	094200	7614005	2420	2420	2420	2420	0
551	20241227	094100	7614005	2420	2425	2425	2420	50
552	20241227	094000	7492785	2455	2410	2455	2410	525
553	20241227	093900	6222335	2415	2440	2440	2395	2266
554	20241227	093800	769615	2440	2440	2440	2440	0
555	20241227	093700	769615	2440	2440	2440	2440	0
556	20241227	093600	769615	2440	2440	2440	2440	0
557	20241227	093500	769615	2440	2435	2440	2435	2
558	20241227	093400	764740	2460	2455	2460	2455	13
559	20241227	093300	732820	2470	2470	2470	2470	0
560	20241227	093200	732820	2470	2470	2470	2470	0
561	20241227	093100	732820	2470	2470	2470	2470	0
562	20241227	093000	732820	2470	2470	2470	2470	0
563	20241227	092900	732820	2470	2470	2470	2470	0
564	20241227	092800	732820	2470	2470	2470	2470	0
565	20241227	092700	732820	2470	2470	2470	2470	0
566	20241227	092600	732820	2470	2470	2470	2470	0
567	20241227	092500	732820	2470	2470	2470	2470	0
568	20241227	092400	732820	2470	2470	2470	2470	0
569	20241227	092300	732820	2470	2470	2470	2470	0
570	20241227	092200	732820	2470	2470	2470	2470	0
571	20241227	092100	732820	2470	2470	2470	2470	0
572	20241227	092000	732820	2470	2470	2470	2470	0
573	20241227	091900	732820	2470	2470	2470	2470	0
574	20241227	091800	732820	2470	2470	2470	2470	0
575	20241227	091700	732820	2470	2470	2470	2470	0
576	20241227	091600	732820	2470	2470	2470	2470	0
577	20241227	091500	732820	2470	2470	2470	2470	0
578	20241227	091400	732820	2470	2470	2470	2470	0
579	20241227	091300	732820	2470	2470	2470	2470	0
580	20241227	091200	732820	2470	2470	2470	2470	0
581	20241227	091100	732820	2470	2470	2470	2470	0
582	20241227	091000	732820	2470	2440	2470	2440	73
583	20241227	090900	554640	2440	2440	2440	2440	1
584	20241227	090800	552200	2480	2480	2480	2480	0
585	20241227	090700	552200	2480	2470	2480	2470	23
586	20241227	090600	495330	2505	2505	2505	2505	0
587	20241227	090500	495330	2505	2505	2505	2505	0
588	20241227	090400	495330	2505	2505	2505	2505	0
589	20241227	090300	495330	2505	2440	2505	2440	164
590	20241227	090200	94770	2430	2430	2430	2430	0
591	20241227	090100	94770	2430	2430	2430	2430	0
592	20241227	090000	94770	2430	2430	2430	2430	39