KissMeData/032750/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	191500	34302840	4060	4060	4060	4060	156
3	20241227	191400	34302840	4060	4060	4060	4060	0
4	20241227	191300	34302840	4060	4060	4060	4060	0
5	20241227	191200	34302840	4060	4060	4060	4060	0
6	20241227	191100	34302840	4060	4060	4060	4060	0
7	20241227	191000	34302840	4060	4060	4060	4060	0
8	20241227	190900	34302840	4060	4060	4060	4060	0
9	20241227	190800	34302840	4060	4060	4060	4060	0
10	20241227	190700	34302840	4060	4060	4060	4060	0
11	20241227	190600	34302840	4060	4060	4060	4060	0
12	20241227	190500	34302840	4060	4060	4060	4060	0
13	20241227	190400	34302840	4060	4060	4060	4060	0
14	20241227	190300	34302840	4060	4060	4060	4060	0
15	20241227	190200	34302840	4060	4060	4060	4060	0
16	20241227	190100	34302840	4060	4060	4060	4060	0
17	20241227	190000	34302840	4060	4060	4060	4060	0
18	20241227	185900	34302840	4060	4060	4060	4060	0
19	20241227	185800	34302840	4060	4060	4060	4060	0
20	20241227	185700	34302840	4060	4060	4060	4060	0
21	20241227	185600	34302840	4060	4060	4060	4060	0
22	20241227	185500	34302840	4060	4060	4060	4060	0
23	20241227	185400	34302840	4060	4060	4060	4060	0
24	20241227	185300	34302840	4060	4060	4060	4060	0
25	20241227	185200	34302840	4060	4060	4060	4060	0
26	20241227	185100	34302840	4060	4060	4060	4060	0
27	20241227	185000	34302840	4060	4060	4060	4060	0
28	20241227	184900	34302840	4060	4060	4060	4060	0
29	20241227	184800	34302840	4060	4060	4060	4060	0
30	20241227	184700	34302840	4060	4060	4060	4060	0
31	20241227	184600	34302840	4060	4060	4060	4060	0
32	20241227	184500	34302840	4060	4060	4060	4060	156
33	20241227	184400	34302840	4060	4060	4060	4060	0
34	20241227	184300	34302840	4060	4060	4060	4060	0
35	20241227	184200	34302840	4060	4060	4060	4060	0
36	20241227	184100	34302840	4060	4060	4060	4060	0
37	20241227	184000	34302840	4060	4060	4060	4060	0
38	20241227	183900	34302840	4060	4060	4060	4060	0
39	20241227	183800	34302840	4060	4060	4060	4060	0
40	20241227	183700	34302840	4060	4060	4060	4060	0
41	20241227	183600	34302840	4060	4060	4060	4060	0
42	20241227	183500	34302840	4060	4060	4060	4060	0
43	20241227	183400	34302840	4060	4060	4060	4060	0
44	20241227	183300	34302840	4060	4060	4060	4060	0
45	20241227	183200	34302840	4060	4060	4060	4060	0
46	20241227	183100	34302840	4060	4060	4060	4060	0
47	20241227	183000	34302840	4060	4060	4060	4060	0
48	20241227	182900	34302840	4060	4060	4060	4060	0
49	20241227	182800	34302840	4060	4060	4060	4060	0
50	20241227	182700	34302840	4060	4060	4060	4060	0
51	20241227	182600	34302840	4060	4060	4060	4060	0
52	20241227	182500	34302840	4060	4060	4060	4060	0
53	20241227	182400	34302840	4060	4060	4060	4060	0
54	20241227	182300	34302840	4060	4060	4060	4060	0
55	20241227	182200	34302840	4060	4060	4060	4060	0
56	20241227	182100	34302840	4060	4060	4060	4060	0
57	20241227	182000	34302840	4060	4060	4060	4060	0
58	20241227	181900	34302840	4060	4060	4060	4060	0
59	20241227	181800	34302840	4060	4060	4060	4060	0
60	20241227	181700	34302840	4060	4060	4060	4060	0
61	20241227	181600	34302840	4060	4060	4060	4060	0
62	20241227	181500	34302840	4060	4060	4060	4060	156
63	20241227	181400	34302840	4060	4060	4060	4060	0
64	20241227	181300	34302840	4060	4060	4060	4060	0
65	20241227	181200	34302840	4060	4060	4060	4060	0
66	20241227	181100	34302840	4060	4060	4060	4060	0
67	20241227	181000	34302840	4060	4060	4060	4060	0
68	20241227	180900	34302840	4060	4060	4060	4060	0
69	20241227	180800	34302840	4060	4060	4060	4060	0
70	20241227	180700	34302840	4060	4060	4060	4060	0
71	20241227	180600	34302840	4060	4060	4060	4060	0
72	20241227	180500	34302840	4060	4060	4060	4060	0
73	20241227	180400	34302840	4060	4060	4060	4060	0
74	20241227	180300	34302840	4060	4060	4060	4060	0
75	20241227	180200	34302840	4060	4060	4060	4060	0
76	20241227	180100	34302840	4060	4060	4060	4060	0
77	20241227	180000	34302840	4060	4060	4060	4060	0
78	20241227	175900	34302840	4060	4060	4060	4060	0
79	20241227	175800	34302840	4060	4060	4060	4060	0
80	20241227	175700	34302840	4060	4060	4060	4060	0
81	20241227	175600	34302840	4060	4060	4060	4060	0
82	20241227	175500	34302840	4060	4060	4060	4060	0
83	20241227	175400	34302840	4060	4060	4060	4060	0
84	20241227	175300	34302840	4060	4060	4060	4060	0
85	20241227	175200	34302840	4060	4060	4060	4060	0
86	20241227	175100	34302840	4060	4060	4060	4060	0
87	20241227	175000	34302840	4060	4060	4060	4060	0
88	20241227	174900	34302840	4060	4060	4060	4060	0
89	20241227	174800	34302840	4060	4060	4060	4060	0
90	20241227	174700	34302840	4060	4060	4060	4060	0
91	20241227	174600	34302840	4060	4060	4060	4060	0
92	20241227	174500	34302840	4060	4060	4060	4060	156
93	20241227	174400	34302840	4060	4060	4060	4060	0
94	20241227	174300	34302840	4060	4060	4060	4060	0
95	20241227	174200	34302840	4060	4060	4060	4060	0
96	20241227	174100	34302840	4060	4060	4060	4060	0
97	20241227	174000	34302840	4060	4060	4060	4060	0
98	20241227	173900	34302840	4060	4060	4060	4060	0
99	20241227	173800	34302840	4060	4060	4060	4060	0
100	20241227	173700	34302840	4060	4060	4060	4060	0
101	20241227	173600	34302840	4060	4060	4060	4060	0
102	20241227	173500	34302840	4060	4060	4060	4060	0
103	20241227	173400	34302840	4060	4060	4060	4060	0
104	20241227	173300	34302840	4060	4060	4060	4060	0
105	20241227	173200	34302840	4060	4060	4060	4060	0
106	20241227	173100	34302840	4060	4060	4060	4060	0
107	20241227	173000	34302840	4060	4060	4060	4060	0
108	20241227	172900	34302840	4060	4060	4060	4060	0
109	20241227	172800	34302840	4060	4060	4060	4060	0
110	20241227	172700	34302840	4060	4060	4060	4060	0
111	20241227	172600	34302840	4060	4060	4060	4060	0
112	20241227	172500	34302840	4060	4060	4060	4060	0
113	20241227	172400	34302840	4060	4060	4060	4060	0
114	20241227	172300	34302840	4060	4060	4060	4060	0
115	20241227	172200	34302840	4060	4060	4060	4060	0
116	20241227	172100	34302840	4060	4060	4060	4060	0
117	20241227	172000	34302840	4060	4060	4060	4060	0
118	20241227	171900	34302840	4060	4060	4060	4060	0
119	20241227	171800	34302840	4060	4060	4060	4060	0
120	20241227	171700	34302840	4060	4060	4060	4060	0
121	20241227	171600	34302840	4060	4060	4060	4060	0
122	20241227	171500	34302840	4060	4060	4060	4060	156
123	20241227	171400	34302840	4060	4060	4060	4060	0
124	20241227	171300	34302840	4060	4060	4060	4060	0
125	20241227	171200	34302840	4060	4060	4060	4060	0
126	20241227	171100	34302840	4060	4060	4060	4060	0
127	20241227	171000	34302840	4060	4060	4060	4060	0
128	20241227	170900	34302840	4060	4060	4060	4060	0
129	20241227	170800	34302840	4060	4060	4060	4060	0
130	20241227	170700	34302840	4060	4060	4060	4060	0
131	20241227	170600	34302840	4060	4060	4060	4060	0
132	20241227	170500	34302840	4060	4060	4060	4060	0
133	20241227	170400	34302840	4060	4060	4060	4060	0
134	20241227	170300	34302840	4060	4060	4060	4060	0
135	20241227	170200	34302840	4060	4060	4060	4060	0
136	20241227	170100	34302840	4060	4060	4060	4060	0
137	20241227	170000	34302840	4060	4060	4060	4060	0
138	20241227	165900	34302840	4060	4060	4060	4060	0
139	20241227	165800	34302840	4060	4060	4060	4060	0
140	20241227	165700	34302840	4060	4060	4060	4060	0
141	20241227	165600	34302840	4060	4060	4060	4060	0
142	20241227	165500	34302840	4060	4060	4060	4060	0
143	20241227	165400	34302840	4060	4060	4060	4060	0
144	20241227	165300	34302840	4060	4060	4060	4060	0
145	20241227	165200	34302840	4060	4060	4060	4060	0
146	20241227	165100	34302840	4060	4060	4060	4060	0
147	20241227	165000	34302840	4060	4060	4060	4060	0
148	20241227	164900	34302840	4060	4060	4060	4060	0
149	20241227	164800	34302840	4060	4060	4060	4060	0
150	20241227	164700	34302840	4060	4060	4060	4060	0
151	20241227	164600	34302840	4060	4060	4060	4060	0
152	20241227	164500	34302840	4060	4060	4060	4060	156
153	20241227	164400	34302840	4060	4060	4060	4060	0
154	20241227	164300	34302840	4060	4060	4060	4060	0
155	20241227	164200	34302840	4060	4060	4060	4060	0
156	20241227	164100	34302840	4060	4060	4060	4060	0
157	20241227	164000	34302840	4060	4060	4060	4060	0
158	20241227	163900	34302840	4060	4060	4060	4060	0
159	20241227	163800	34302840	4060	4060	4060	4060	0
160	20241227	163700	34302840	4060	4060	4060	4060	0
161	20241227	163600	34302840	4060	4060	4060	4060	0
162	20241227	163500	34302840	4060	4060	4060	4060	0
163	20241227	163400	34302840	4060	4060	4060	4060	0
164	20241227	163300	34302840	4060	4060	4060	4060	0
165	20241227	163200	34302840	4060	4060	4060	4060	0
166	20241227	163100	34302840	4060	4060	4060	4060	0
167	20241227	163000	34302840	4060	4060	4060	4060	0
168	20241227	162900	34302840	4060	4060	4060	4060	0
169	20241227	162800	34302840	4060	4060	4060	4060	0
170	20241227	162700	34302840	4060	4060	4060	4060	0
171	20241227	162600	34302840	4060	4060	4060	4060	0
172	20241227	162500	34302840	4060	4060	4060	4060	0
173	20241227	162400	34302840	4060	4060	4060	4060	0
174	20241227	162300	34302840	4060	4060	4060	4060	0
175	20241227	162200	34302840	4060	4060	4060	4060	0
176	20241227	162100	34302840	4060	4060	4060	4060	0
177	20241227	162000	34302840	4060	4060	4060	4060	0
178	20241227	161900	34302840	4060	4060	4060	4060	0
179	20241227	161800	34302840	4060	4060	4060	4060	0
180	20241227	161700	34302840	4060	4060	4060	4060	0
181	20241227	161600	34302840	4060	4060	4060	4060	0
182	20241227	161500	34302840	4060	4060	4060	4060	156
183	20241227	161400	34302840	4060	4060	4060	4060	0
184	20241227	161300	34302840	4060	4060	4060	4060	0
185	20241227	161200	34302840	4060	4060	4060	4060	0
186	20241227	161100	34302840	4060	4060	4060	4060	0
187	20241227	161000	34302840	4060	4060	4060	4060	0
188	20241227	160900	34302840	4060	4060	4060	4060	0
189	20241227	160800	34302840	4060	4060	4060	4060	0
190	20241227	160700	34302840	4060	4060	4060	4060	0
191	20241227	160600	34302840	4060	4060	4060	4060	0
192	20241227	160500	34302840	4060	4060	4060	4060	0
193	20241227	160400	34302840	4060	4060	4060	4060	0
194	20241227	160300	34302840	4060	4060	4060	4060	0
195	20241227	160200	34302840	4060	4060	4060	4060	0
196	20241227	160100	34302840	4060	4060	4060	4060	0
197	20241227	160000	34302840	4060	4060	4060	4060	0
198	20241227	155900	34302840	4060	4060	4060	4060	0
199	20241227	155800	34302840	4060	4060	4060	4060	0
200	20241227	155700	34302840	4060	4060	4060	4060	0
201	20241227	155600	34302840	4060	4060	4060	4060	0
202	20241227	155500	34302840	4060	4060	4060	4060	0
203	20241227	155400	34302840	4060	4060	4060	4060	0
204	20241227	155300	34302840	4060	4060	4060	4060	0
205	20241227	155200	34302840	4060	4060	4060	4060	0
206	20241227	155100	34302840	4060	4060	4060	4060	0
207	20241227	155000	34302840	4060	4060	4060	4060	0
208	20241227	154900	34302840	4060	4060	4060	4060	0
209	20241227	154800	34302840	4060	4060	4060	4060	0
210	20241227	154700	34302840	4060	4060	4060	4060	0
211	20241227	154600	34302840	4060	4060	4060	4060	0
212	20241227	154500	34302840	4060	4060	4060	4060	156
213	20241227	154400	34302840	4060	4060	4060	4060	0
214	20241227	154300	34302840	4060	4060	4060	4060	0
215	20241227	154200	34302840	4060	4060	4060	4060	0
216	20241227	154100	34302840	4060	4060	4060	4060	0
217	20241227	154000	34302840	4060	4060	4060	4060	0
218	20241227	153900	34302840	4060	4060	4060	4060	0
219	20241227	153800	34302840	4060	4060	4060	4060	0
220	20241227	153700	34302840	4060	4060	4060	4060	0
221	20241227	153600	34302840	4060	4060	4060	4060	0
222	20241227	153500	34302840	4060	4060	4060	4060	0
223	20241227	153400	34302840	4060	4060	4060	4060	0
224	20241227	153300	34302840	4060	4060	4060	4060	0
225	20241227	153200	34302840	4060	4060	4060	4060	0
226	20241227	153100	34302840	4060	4060	4060	4060	0
227	20241227	153000	34302840	4060	4060	4060	4060	156
228	20241227	152900	33669480	4070	4070	4070	4070	0
229	20241227	152800	33669480	4070	4070	4070	4070	0
230	20241227	152700	33669480	4070	4070	4070	4070	0
231	20241227	152600	33669480	4070	4070	4070	4070	0
232	20241227	152500	33669480	4070	4070	4070	4070	0
233	20241227	152400	33669480	4070	4070	4070	4070	0
234	20241227	152300	33669480	4070	4070	4070	4070	0
235	20241227	152200	33669480	4070	4070	4070	4070	0
236	20241227	152100	33669480	4070	4070	4070	4070	0
237	20241227	152000	33669480	4070	4070	4070	4070	0
238	20241227	151900	33669480	4070	4070	4070	4070	1
239	20241227	151800	33665410	4080	4080	4080	4080	0
240	20241227	151700	33665410	4080	4080	4080	4080	0
241	20241227	151600	33665410	4080	4080	4080	4080	0
242	20241227	151500	33665410	4080	4080	4080	4080	0
243	20241227	151400	33665410	4080	4075	4080	4075	3
244	20241227	151300	33653180	4075	4075	4075	4075	1
245	20241227	151200	33649105	4075	4075	4075	4075	0
246	20241227	151100	33649105	4075	4075	4075	4075	1
247	20241227	151000	33645030	4065	4070	4070	4065	195
248	20241227	150900	32851640	4080	4080	4080	4080	0
249	20241227	150800	32851640	4080	4080	4080	4080	0
250	20241227	150700	32851640	4080	4080	4080	4080	0
251	20241227	150600	32851640	4080	4080	4080	4080	0
252	20241227	150500	32851640	4080	4075	4080	4075	86
253	20241227	150400	32500810	4075	4075	4075	4075	0
254	20241227	150300	32500810	4075	4075	4075	4075	0
255	20241227	150200	32500810	4075	4075	4075	4075	0
256	20241227	150100	32500810	4075	4075	4075	4075	0
257	20241227	150000	32500810	4075	4075	4075	4075	0
258	20241227	145900	32500810	4075	4075	4075	4075	0
259	20241227	145800	32500810	4075	4075	4075	4075	0
260	20241227	145700	32500810	4075	4075	4075	4075	0
261	20241227	145600	32500810	4075	4075	4075	4075	0
262	20241227	145500	32500810	4075	4075	4075	4075	0
263	20241227	145400	32500810	4075	4075	4075	4075	0
264	20241227	145300	32500810	4075	4075	4075	4075	0
265	20241227	145200	32500810	4075	4075	4075	4075	3
266	20241227	145100	32488585	4075	4075	4075	4075	0
267	20241227	145000	32488585	4075	4075	4075	4075	3
268	20241227	144900	32476360	4070	4080	4080	4070	55
269	20241227	144800	32251970	4075	4075	4075	4075	11
270	20241227	144700	32207145	4070	4070	4070	4070	0
271	20241227	144600	32207145	4070	4070	4070	4070	0
272	20241227	144500	32207145	4070	4070	4070	4070	0
273	20241227	144400	32207145	4070	4070	4070	4070	0
274	20241227	144300	32207145	4070	4070	4070	4070	0
275	20241227	144200	32207145	4070	4070	4070	4070	23
276	20241227	144100	32113535	4070	4070	4070	4070	4
277	20241227	144000	32097255	4070	4070	4070	4070	0
278	20241227	143900	32097255	4070	4070	4070	4070	0
279	20241227	143800	32097255	4070	4070	4070	4070	0
280	20241227	143700	32097255	4070	4070	4070	4070	4
281	20241227	143600	32080975	4075	4075	4075	4075	0
282	20241227	143500	32080975	4075	4075	4075	4075	0
283	20241227	143400	32080975	4075	4075	4075	4075	0
284	20241227	143300	32080975	4075	4075	4075	4075	0
285	20241227	143200	32080975	4075	4075	4075	4075	0
286	20241227	143100	32080975	4075	4075	4075	4075	0
287	20241227	143000	32080975	4075	4075	4075	4075	0
288	20241227	142900	32080975	4075	4075	4075	4075	0
289	20241227	142800	32080975	4075	4075	4075	4075	0
290	20241227	142700	32080975	4075	4075	4075	4075	0
291	20241227	142600	32080975	4075	4075	4075	4075	275
292	20241227	142500	30960350	4070	4070	4070	4070	0
293	20241227	142400	30960350	4070	4065	4070	4065	28
294	20241227	142300	30846480	4060	4060	4060	4060	4
295	20241227	142200	30830240	4065	4065	4065	4065	0
296	20241227	142100	30830240	4065	4065	4065	4065	1
297	20241227	142000	30826175	4050	4060	4065	4050	9
298	20241227	141900	30789695	4035	4035	4035	4035	0
299	20241227	141800	30789695	4035	4035	4035	4035	0
300	20241227	141700	30789695	4035	4035	4035	4035	0
301	20241227	141600	30789695	4035	4035	4035	4035	0
302	20241227	141500	30789695	4035	4035	4035	4035	36
303	20241227	141400	30644435	4080	4080	4080	4080	0
304	20241227	141300	30644435	4080	4080	4080	4080	0
305	20241227	141200	30644435	4080	4080	4080	4080	0
306	20241227	141100	30644435	4080	4080	4080	4080	0
307	20241227	141000	30644435	4080	4080	4080	4080	0
308	20241227	140900	30644435	4080	4080	4080	4080	0
309	20241227	140800	30644435	4080	4080	4080	4080	0
310	20241227	140700	30644435	4080	4035	4080	4035	611
311	20241227	140600	28156780	4030	4030	4030	4030	0
312	20241227	140500	28156780	4030	4030	4030	4030	0
313	20241227	140400	28156780	4030	4030	4030	4030	0
314	20241227	140300	28156780	4030	4030	4030	4030	0
315	20241227	140200	28156780	4030	4030	4030	4030	0
316	20241227	140100	28156780	4030	4035	4035	4030	51
317	20241227	140000	27951015	4065	4065	4065	4065	0
318	20241227	135900	27951015	4065	4065	4065	4065	0
319	20241227	135800	27951015	4065	4065	4065	4065	0
320	20241227	135700	27951015	4065	4065	4065	4065	0
321	20241227	135600	27951015	4065	4065	4065	4065	0
322	20241227	135500	27951015	4065	4065	4065	4065	0
323	20241227	135400	27951015	4065	4065	4065	4065	0
324	20241227	135300	27951015	4065	4065	4065	4065	0
325	20241227	135200	27951015	4065	4065	4065	4065	0
326	20241227	135100	27951015	4065	4065	4065	4065	0
327	20241227	135000	27951015	4065	4065	4065	4065	0
328	20241227	134900	27951015	4065	4065	4065	4065	0
329	20241227	134800	27951015	4065	4065	4065	4065	0
330	20241227	134700	27951015	4065	4065	4065	4065	0
331	20241227	134600	27951015	4065	4065	4065	4065	0
332	20241227	134500	27951015	4065	4065	4065	4065	0
333	20241227	134400	27951015	4065	4065	4065	4065	0
334	20241227	134300	27951015	4065	4065	4065	4065	0
335	20241227	134200	27951015	4065	4065	4065	4065	0
336	20241227	134100	27951015	4065	4065	4065	4065	0
337	20241227	134000	27951015	4065	4065	4065	4065	0
338	20241227	133900	27951015	4065	4065	4065	4065	0
339	20241227	133800	27951015	4065	4065	4065	4065	0
340	20241227	133700	27951015	4065	4065	4065	4065	0
341	20241227	133600	27951015	4065	4065	4065	4065	0
342	20241227	133500	27951015	4065	4065	4065	4065	0
343	20241227	133400	27951015	4065	4065	4065	4065	0
344	20241227	133300	27951015	4065	4065	4065	4065	0
345	20241227	133200	27951015	4065	4065	4065	4065	0
346	20241227	133100	27951015	4065	4065	4065	4065	0
347	20241227	133000	27951015	4065	4065	4065	4065	0
348	20241227	132900	27951015	4065	4065	4065	4065	0
349	20241227	132800	27951015	4065	4065	4065	4065	0
350	20241227	132700	27951015	4065	4065	4065	4065	0
351	20241227	132600	27951015	4065	4065	4065	4065	0
352	20241227	132500	27951015	4065	4065	4065	4065	0
353	20241227	132400	27951015	4065	4065	4065	4065	0
354	20241227	132300	27951015	4065	4065	4065	4065	0
355	20241227	132200	27951015	4065	4065	4065	4065	0
356	20241227	132100	27951015	4065	4065	4065	4065	0
357	20241227	132000	27951015	4065	4065	4065	4065	0
358	20241227	131900	27951015	4065	4065	4065	4065	0
359	20241227	131800	27951015	4065	4065	4065	4065	0
360	20241227	131700	27951015	4065	4065	4065	4065	0
361	20241227	131600	27951015	4065	4065	4065	4065	0
362	20241227	131500	27951015	4065	4065	4065	4065	0
363	20241227	131400	27951015	4065	4065	4065	4065	0
364	20241227	131300	27951015	4065	4065	4065	4065	0
365	20241227	131200	27951015	4065	4065	4065	4065	0
366	20241227	131100	27951015	4065	4065	4065	4065	0
367	20241227	131000	27951015	4065	4065	4065	4065	0
368	20241227	130900	27951015	4065	4065	4065	4065	0
369	20241227	130800	27951015	4065	4065	4065	4065	0
370	20241227	130700	27951015	4065	4065	4065	4065	0
371	20241227	130600	27951015	4065	4065	4065	4065	0
372	20241227	130500	27951015	4065	4065	4065	4065	0
373	20241227	130400	27951015	4065	4065	4065	4065	0
374	20241227	130300	27951015	4065	4065	4065	4065	0
375	20241227	130200	27951015	4065	4065	4065	4065	0
376	20241227	130100	27951015	4065	4065	4065	4065	0
377	20241227	130000	27951015	4065	4065	4065	4065	0
378	20241227	125900	27951015	4065	4065	4065	4065	0
379	20241227	125800	27951015	4065	4065	4065	4065	0
380	20241227	125700	27951015	4065	4065	4065	4065	0
381	20241227	125600	27951015	4065	4065	4065	4065	0
382	20241227	125500	27951015	4065	4065	4065	4065	0
383	20241227	125400	27951015	4065	4065	4065	4065	0
384	20241227	125300	27951015	4065	4065	4065	4065	0
385	20241227	125200	27951015	4065	4065	4065	4065	0
386	20241227	125100	27951015	4065	4065	4065	4065	0
387	20241227	125000	27951015	4065	4065	4065	4065	0
388	20241227	124900	27951015	4065	4065	4065	4065	0
389	20241227	124800	27951015	4065	4065	4065	4065	0
390	20241227	124700	27951015	4065	4065	4065	4065	0
391	20241227	124600	27951015	4065	4065	4065	4065	0
392	20241227	124500	27951015	4065	4065	4065	4065	0
393	20241227	124400	27951015	4065	4065	4065	4065	0
394	20241227	124300	27951015	4065	4065	4065	4065	0
395	20241227	124200	27951015	4065	4065	4065	4065	0
396	20241227	124100	27951015	4065	4065	4065	4065	0
397	20241227	124000	27951015	4065	4065	4065	4065	0
398	20241227	123900	27951015	4065	4065	4065	4065	0
399	20241227	123800	27951015	4065	4065	4065	4065	0
400	20241227	123700	27951015	4065	4065	4065	4065	0
401	20241227	123600	27951015	4065	4065	4065	4065	0
402	20241227	123500	27951015	4065	4065	4065	4065	0
403	20241227	123400	27951015	4065	4065	4065	4065	0
404	20241227	123300	27951015	4065	4065	4065	4065	0
405	20241227	123200	27951015	4065	4065	4065	4065	0
406	20241227	123100	27951015	4065	4065	4065	4065	0
407	20241227	123000	27951015	4065	4065	4065	4065	0
408	20241227	122900	27951015	4065	4065	4065	4065	0
409	20241227	122800	27951015	4065	4065	4065	4065	0
410	20241227	122700	27951015	4065	4065	4065	4065	0
411	20241227	122600	27951015	4065	4065	4065	4065	0
412	20241227	122500	27951015	4065	4065	4065	4065	0
413	20241227	122400	27951015	4065	4065	4065	4065	0
414	20241227	122300	27951015	4065	4065	4065	4065	0
415	20241227	122200	27951015	4065	4065	4065	4065	0
416	20241227	122100	27951015	4065	4065	4065	4065	0
417	20241227	122000	27951015	4065	4065	4065	4065	0
418	20241227	121900	27951015	4065	4065	4065	4065	0
419	20241227	121800	27951015	4065	4065	4065	4065	0
420	20241227	121700	27951015	4065	4065	4065	4065	0
421	20241227	121600	27951015	4065	4065	4065	4065	0
422	20241227	121500	27951015	4065	4065	4065	4065	0
423	20241227	121400	27951015	4065	4065	4065	4065	0
424	20241227	121300	27951015	4065	4065	4065	4065	0
425	20241227	121200	27951015	4065	4065	4065	4065	0
426	20241227	121100	27951015	4065	4065	4065	4065	0
427	20241227	121000	27951015	4065	4065	4065	4065	0
428	20241227	120900	27951015	4065	4065	4065	4065	0
429	20241227	120800	27951015	4065	4065	4065	4065	0
430	20241227	120700	27951015	4065	4065	4065	4065	0
431	20241227	120600	27951015	4065	4065	4065	4065	0
432	20241227	120500	27951015	4065	4065	4065	4065	0
433	20241227	120400	27951015	4065	4065	4065	4065	0
434	20241227	120300	27951015	4065	4065	4065	4065	0
435	20241227	120200	27951015	4065	4065	4065	4065	10
436	20241227	120100	27910365	4065	4065	4065	4065	0
437	20241227	120000	27910365	4065	4065	4065	4065	0
438	20241227	115900	27910365	4065	4065	4065	4065	0
439	20241227	115800	27910365	4065	4065	4065	4065	0
440	20241227	115700	27910365	4065	4065	4065	4065	25
441	20241227	115600	27808740	4035	4035	4035	4035	0
442	20241227	115500	27808740	4035	4035	4035	4035	0
443	20241227	115400	27808740	4035	4035	4035	4035	0
444	20241227	115300	27808740	4035	4035	4035	4035	0
445	20241227	115200	27808740	4035	4035	4035	4035	0
446	20241227	115100	27808740	4035	4035	4035	4035	0
447	20241227	115000	27808740	4035	4035	4035	4035	0
448	20241227	114900	27808740	4035	4035	4035	4035	0
449	20241227	114800	27808740	4035	4035	4035	4035	0
450	20241227	114700	27808740	4035	4035	4035	4035	0
451	20241227	114600	27808740	4035	4035	4035	4035	0
452	20241227	114500	27808740	4035	4035	4035	4035	0
453	20241227	114400	27808740	4035	4035	4035	4035	0
454	20241227	114300	27808740	4035	4035	4035	4035	0
455	20241227	114200	27808740	4035	4035	4035	4035	0
456	20241227	114100	27808740	4035	4035	4035	4035	0
457	20241227	114000	27808740	4035	4035	4035	4035	0
458	20241227	113900	27808740	4035	4035	4035	4035	0
459	20241227	113800	27808740	4035	4035	4035	4035	11
460	20241227	113700	27764355	4040	4040	4040	4040	0
461	20241227	113600	27764355	4040	4040	4040	4040	0
462	20241227	113500	27764355	4040	4040	4040	4040	0
463	20241227	113400	27764355	4040	4040	4080	4040	93
464	20241227	113300	27385835	4040	4040	4040	4040	0
465	20241227	113200	27385835	4040	4040	4040	4040	0
466	20241227	113100	27385835	4040	4040	4040	4040	0
467	20241227	113000	27385835	4040	4040	4040	4040	8
468	20241227	112900	27353515	4035	4040	4040	4035	632
469	20241227	112800	24801745	4045	4045	4045	4045	0
470	20241227	112700	24801745	4045	4045	4045	4045	0
471	20241227	112600	24801745	4045	4045	4045	4045	0
472	20241227	112500	24801745	4045	4045	4045	4045	0
473	20241227	112400	24801745	4045	4045	4045	4045	0
474	20241227	112300	24801745	4045	4045	4045	4045	0
475	20241227	112200	24801745	4045	4045	4045	4045	0
476	20241227	112100	24801745	4045	4055	4055	4045	4
477	20241227	112000	24785550	4060	4060	4060	4060	0
478	20241227	111900	24785550	4060	4060	4060	4060	0
479	20241227	111800	24785550	4060	4060	4060	4060	0
480	20241227	111700	24785550	4060	4060	4060	4060	0
481	20241227	111600	24785550	4060	4060	4060	4060	0
482	20241227	111500	24785550	4060	4060	4060	4060	0
483	20241227	111400	24785550	4060	4060	4060	4060	0
484	20241227	111300	24785550	4060	4060	4060	4060	1
485	20241227	111200	24781490	4060	4060	4060	4060	1
486	20241227	111100	24777430	4040	4050	4050	4040	61
487	20241227	111000	24530975	4055	4055	4055	4055	0
488	20241227	110900	24530975	4055	4055	4055	4055	1
489	20241227	110800	24526920	4065	4065	4065	4065	1
490	20241227	110700	24522855	4045	4050	4050	4045	4
491	20241227	110600	24506660	4055	4055	4060	4055	6
492	20241227	110500	24482315	4040	4040	4040	4040	0
493	20241227	110400	24482315	4040	4055	4055	4040	430
494	20241227	110300	22743585	4055	4085	4085	4055	334
495	20241227	110200	21387040	4080	4080	4080	4080	0
496	20241227	110100	21387040	4080	4080	4080	4080	0
497	20241227	110000	21387040	4080	4080	4080	4080	0
498	20241227	105900	21387040	4080	4080	4080	4080	0
499	20241227	105800	21387040	4080	4080	4080	4080	0
500	20241227	105700	21387040	4080	4080	4080	4080	1
501	20241227	105600	21382960	4085	4085	4085	4085	0
502	20241227	105500	21382960	4085	4085	4085	4085	1
503	20241227	105400	21378875	4070	4070	4070	4070	0
504	20241227	105300	21378875	4070	4070	4070	4070	0
505	20241227	105200	21378875	4070	4090	4090	4070	968
506	20241227	105100	17429725	4095	4095	4095	4095	0
507	20241227	105000	17429725	4095	4095	4095	4095	0
508	20241227	104900	17429725	4095	4095	4095	4095	0
509	20241227	104800	17429725	4095	4095	4095	4095	0
510	20241227	104700	17429725	4095	4095	4095	4095	0
511	20241227	104600	17429725	4095	4095	4095	4095	4
512	20241227	104500	17413345	4090	4095	4095	4090	279
513	20241227	104400	16271840	4095	4095	4095	4095	216
514	20241227	104300	15387320	4085	4085	4085	4085	0
515	20241227	104200	15387320	4085	4085	4085	4085	0
516	20241227	104100	15387320	4085	4085	4085	4085	0
517	20241227	104000	15387320	4085	4085	4085	4085	0
518	20241227	103900	15387320	4085	4085	4085	4085	0
519	20241227	103800	15387320	4085	4085	4085	4085	0
520	20241227	103700	15387320	4085	4085	4085	4085	0
521	20241227	103600	15387320	4085	4085	4085	4085	0
522	20241227	103500	15387320	4085	4085	4085	4085	1
523	20241227	103400	15383235	4095	4095	4095	4095	0
524	20241227	103300	15383235	4095	4095	4095	4095	0
525	20241227	103200	15383235	4095	4095	4095	4095	0
526	20241227	103100	15383235	4095	4095	4095	4095	0
527	20241227	103000	15383235	4095	4095	4095	4095	0
528	20241227	102900	15383235	4095	4095	4095	4095	0
529	20241227	102800	15383235	4095	4095	4095	4095	0
530	20241227	102700	15383235	4095	4095	4095	4095	0
531	20241227	102600	15383235	4095	4095	4095	4095	0
532	20241227	102500	15383235	4095	4095	4095	4090	18
533	20241227	102400	15309595	4100	4100	4100	4100	0
534	20241227	102300	15309595	4100	4095	4100	4095	4
535	20241227	102200	15293210	4090	4090	4090	4090	14
536	20241227	102100	15235950	4100	4100	4100	4100	0
537	20241227	102000	15235950	4100	4100	4100	4100	0
538	20241227	101900	15235950	4100	4100	4100	4100	0
539	20241227	101800	15235950	4100	4100	4100	4100	0
540	20241227	101700	15235950	4100	4095	4100	4095	119
541	20241227	101600	14748305	4095	4095	4095	4095	0
542	20241227	101500	14748305	4095	4095	4095	4095	0
543	20241227	101400	14748305	4095	4095	4095	4095	18
544	20241227	101300	14674595	4095	4095	4095	4095	0
545	20241227	101200	14674595	4095	4095	4095	4095	12
546	20241227	101100	14625455	4090	4090	4090	4090	0
547	20241227	101000	14625455	4090	4090	4090	4090	0
548	20241227	100900	14625455	4090	4090	4090	4090	242
549	20241227	100800	13635675	4085	4085	4085	4085	0
550	20241227	100700	13635675	4085	4085	4085	4085	0
551	20241227	100600	13635675	4085	4085	4085	4085	0
552	20241227	100500	13635675	4085	4085	4085	4085	0
553	20241227	100400	13635675	4085	4085	4085	4085	0
554	20241227	100300	13635675	4085	4085	4085	4085	0
555	20241227	100200	13635675	4085	4085	4085	4085	0
556	20241227	100100	13635675	4085	4085	4085	4085	0
557	20241227	100000	13635675	4085	4085	4085	4085	0
558	20241227	095900	13635675	4085	4085	4085	4085	0
559	20241227	095800	13635675	4085	4085	4085	4085	0
560	20241227	095700	13635675	4085	4085	4085	4085	120
561	20241227	095600	13145475	4090	4090	4090	4090	0
562	20241227	095500	13145475	4090	4090	4090	4090	0
563	20241227	095400	13145475	4090	4090	4090	4090	0
564	20241227	095300	13145475	4090	4090	4090	4090	0
565	20241227	095200	13145475	4090	4090	4090	4090	0
566	20241227	095100	13145475	4090	4090	4090	4090	0
567	20241227	095000	13145475	4090	4090	4090	4090	0
568	20241227	094900	13145475	4090	4090	4090	4090	0
569	20241227	094800	13145475	4090	4090	4090	4090	10
570	20241227	094700	13104575	4090	4090	4090	4090	0
571	20241227	094600	13104575	4090	4090	4090	4090	0
572	20241227	094500	13104575	4090	4090	4090	4090	0
573	20241227	094400	13104575	4090	4090	4090	4090	3
574	20241227	094300	13092305	4085	4090	4090	4085	14
575	20241227	094200	13035065	4085	4090	4090	4085	29
576	20241227	094100	12916475	4085	4090	4090	4085	11
577	20241227	094000	12871490	4085	4085	4085	4085	2
578	20241227	093900	12863320	4085	4085	4085	4085	0
579	20241227	093800	12863320	4085	4085	4085	4085	0
580	20241227	093700	12863320	4085	4085	4085	4085	1
581	20241227	093600	12859235	4080	4080	4080	4080	0
582	20241227	093500	12859235	4080	4080	4080	4080	0
583	20241227	093400	12859235	4080	4080	4080	4080	0
584	20241227	093300	12859235	4080	4080	4080	4080	9
585	20241227	093200	12822515	4080	4080	4080	4080	0
586	20241227	093100	12822515	4080	4085	4085	4080	11
587	20241227	093000	12777585	4070	4075	4075	4070	15
588	20241227	092900	12716510	4040	4040	4040	4040	0
589	20241227	092800	12716510	4040	4040	4040	4040	0
590	20241227	092700	12716510	4040	4040	4040	4040	0
591	20241227	092600	12716510	4040	4040	4040	4040	0
592	20241227	092500	12716510	4040	4040	4040	4040	0
593	20241227	092400	12716510	4040	4040	4040	4040	0
594	20241227	092300	12716510	4040	4040	4040	4040	0
595	20241227	092200	12716510	4040	4040	4040	4040	0
596	20241227	092100	12716510	4040	4040	4040	4040	0
597	20241227	092000	12716510	4040	4090	4090	4040	2000
598	20241227	091900	4606930	4090	4090	4090	4090	0
599	20241227	091800	4606930	4090	4090	4090	4090	1
600	20241227	091700	4602840	4100	4100	4100	4100	0
601	20241227	091600	4602840	4100	4100	4100	4100	0
602	20241227	091500	4602840	4100	4100	4100	4100	0
603	20241227	091400	4602840	4100	4100	4100	4100	0
604	20241227	091300	4602840	4100	4100	4100	4100	0
605	20241227	091200	4602840	4100	4100	4100	4100	0
606	20241227	091100	4602840	4100	4100	4100	4100	12
607	20241227	091000	4553640	4095	4095	4095	4095	0
608	20241227	090900	4553640	4095	4095	4095	4095	0
609	20241227	090800	4553640	4095	4095	4095	4095	0
610	20241227	090700	4553640	4095	4095	4095	4095	0
611	20241227	090600	4553640	4095	4095	4095	4095	0
612	20241227	090500	4553640	4095	4095	4095	4095	22
613	20241227	090400	4463550	4095	4095	4095	4095	0
614	20241227	090300	4463550	4095	4095	4095	4095	0
615	20241227	090200	4463550	4095	4095	4095	4095	0
616	20241227	090100	4463550	4095	4095	4095	4095	0
617	20241227	090000	4463550	4095	4095	4095	4095	1090