KissMeData/002820/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	183800	28342175	2945	2945	2945	2945	304
3	20241227	183700	28342175	2945	2945	2945	2945	0
4	20241227	183600	28342175	2945	2945	2945	2945	0
5	20241227	183500	28342175	2945	2945	2945	2945	0
6	20241227	183400	28342175	2945	2945	2945	2945	0
7	20241227	183300	28342175	2945	2945	2945	2945	0
8	20241227	183200	28342175	2945	2945	2945	2945	0
9	20241227	183100	28342175	2945	2945	2945	2945	0
10	20241227	183000	28342175	2945	2945	2945	2945	0
11	20241227	182900	28342175	2945	2945	2945	2945	0
12	20241227	182800	28342175	2945	2945	2945	2945	0
13	20241227	182700	28342175	2945	2945	2945	2945	0
14	20241227	182600	28342175	2945	2945	2945	2945	0
15	20241227	182500	28342175	2945	2945	2945	2945	0
16	20241227	182400	28342175	2945	2945	2945	2945	0
17	20241227	182300	28342175	2945	2945	2945	2945	0
18	20241227	182200	28342175	2945	2945	2945	2945	0
19	20241227	182100	28342175	2945	2945	2945	2945	0
20	20241227	182000	28342175	2945	2945	2945	2945	0
21	20241227	181900	28342175	2945	2945	2945	2945	0
22	20241227	181800	28342175	2945	2945	2945	2945	0
23	20241227	181700	28342175	2945	2945	2945	2945	0
24	20241227	181600	28342175	2945	2945	2945	2945	0
25	20241227	181500	28342175	2945	2945	2945	2945	0
26	20241227	181400	28342175	2945	2945	2945	2945	0
27	20241227	181300	28342175	2945	2945	2945	2945	0
28	20241227	181200	28342175	2945	2945	2945	2945	0
29	20241227	181100	28342175	2945	2945	2945	2945	0
30	20241227	181000	28342175	2945	2945	2945	2945	0
31	20241227	180900	28342175	2945	2945	2945	2945	0
32	20241227	180800	28342175	2945	2945	2945	2945	304
33	20241227	180700	28342175	2945	2945	2945	2945	0
34	20241227	180600	28342175	2945	2945	2945	2945	0
35	20241227	180500	28342175	2945	2945	2945	2945	0
36	20241227	180400	28342175	2945	2945	2945	2945	0
37	20241227	180300	28342175	2945	2945	2945	2945	0
38	20241227	180200	28342175	2945	2945	2945	2945	0
39	20241227	180100	28342175	2945	2945	2945	2945	0
40	20241227	180000	28342175	2945	2945	2945	2945	0
41	20241227	175900	28342175	2945	2945	2945	2945	0
42	20241227	175800	28342175	2945	2945	2945	2945	0
43	20241227	175700	28342175	2945	2945	2945	2945	0
44	20241227	175600	28342175	2945	2945	2945	2945	0
45	20241227	175500	28342175	2945	2945	2945	2945	0
46	20241227	175400	28342175	2945	2945	2945	2945	0
47	20241227	175300	28342175	2945	2945	2945	2945	0
48	20241227	175200	28342175	2945	2945	2945	2945	0
49	20241227	175100	28342175	2945	2945	2945	2945	0
50	20241227	175000	28342175	2945	2945	2945	2945	0
51	20241227	174900	28342175	2945	2945	2945	2945	0
52	20241227	174800	28342175	2945	2945	2945	2945	0
53	20241227	174700	28342175	2945	2945	2945	2945	0
54	20241227	174600	28342175	2945	2945	2945	2945	0
55	20241227	174500	28342175	2945	2945	2945	2945	0
56	20241227	174400	28342175	2945	2945	2945	2945	0
57	20241227	174300	28342175	2945	2945	2945	2945	0
58	20241227	174200	28342175	2945	2945	2945	2945	0
59	20241227	174100	28342175	2945	2945	2945	2945	0
60	20241227	174000	28342175	2945	2945	2945	2945	0
61	20241227	173900	28342175	2945	2945	2945	2945	0
62	20241227	173800	28342175	2945	2945	2945	2945	304
63	20241227	173700	28342175	2945	2945	2945	2945	0
64	20241227	173600	28342175	2945	2945	2945	2945	0
65	20241227	173500	28342175	2945	2945	2945	2945	0
66	20241227	173400	28342175	2945	2945	2945	2945	0
67	20241227	173300	28342175	2945	2945	2945	2945	0
68	20241227	173200	28342175	2945	2945	2945	2945	0
69	20241227	173100	28342175	2945	2945	2945	2945	0
70	20241227	173000	28342175	2945	2945	2945	2945	0
71	20241227	172900	28342175	2945	2945	2945	2945	0
72	20241227	172800	28342175	2945	2945	2945	2945	0
73	20241227	172700	28342175	2945	2945	2945	2945	0
74	20241227	172600	28342175	2945	2945	2945	2945	0
75	20241227	172500	28342175	2945	2945	2945	2945	0
76	20241227	172400	28342175	2945	2945	2945	2945	0
77	20241227	172300	28342175	2945	2945	2945	2945	0
78	20241227	172200	28342175	2945	2945	2945	2945	0
79	20241227	172100	28342175	2945	2945	2945	2945	0
80	20241227	172000	28342175	2945	2945	2945	2945	0
81	20241227	171900	28342175	2945	2945	2945	2945	0
82	20241227	171800	28342175	2945	2945	2945	2945	0
83	20241227	171700	28342175	2945	2945	2945	2945	0
84	20241227	171600	28342175	2945	2945	2945	2945	0
85	20241227	171500	28342175	2945	2945	2945	2945	0
86	20241227	171400	28342175	2945	2945	2945	2945	0
87	20241227	171300	28342175	2945	2945	2945	2945	0
88	20241227	171200	28342175	2945	2945	2945	2945	0
89	20241227	171100	28342175	2945	2945	2945	2945	0
90	20241227	171000	28342175	2945	2945	2945	2945	0
91	20241227	170900	28342175	2945	2945	2945	2945	0
92	20241227	170800	28342175	2945	2945	2945	2945	304
93	20241227	170700	28342175	2945	2945	2945	2945	0
94	20241227	170600	28342175	2945	2945	2945	2945	0
95	20241227	170500	28342175	2945	2945	2945	2945	0
96	20241227	170400	28342175	2945	2945	2945	2945	0
97	20241227	170300	28342175	2945	2945	2945	2945	0
98	20241227	170200	28342175	2945	2945	2945	2945	0
99	20241227	170100	28342175	2945	2945	2945	2945	0
100	20241227	170000	28342175	2945	2945	2945	2945	0
101	20241227	165900	28342175	2945	2945	2945	2945	0
102	20241227	165800	28342175	2945	2945	2945	2945	0
103	20241227	165700	28342175	2945	2945	2945	2945	0
104	20241227	165600	28342175	2945	2945	2945	2945	0
105	20241227	165500	28342175	2945	2945	2945	2945	0
106	20241227	165400	28342175	2945	2945	2945	2945	0
107	20241227	165300	28342175	2945	2945	2945	2945	0
108	20241227	165200	28342175	2945	2945	2945	2945	0
109	20241227	165100	28342175	2945	2945	2945	2945	0
110	20241227	165000	28342175	2945	2945	2945	2945	0
111	20241227	164900	28342175	2945	2945	2945	2945	0
112	20241227	164800	28342175	2945	2945	2945	2945	0
113	20241227	164700	28342175	2945	2945	2945	2945	0
114	20241227	164600	28342175	2945	2945	2945	2945	0
115	20241227	164500	28342175	2945	2945	2945	2945	0
116	20241227	164400	28342175	2945	2945	2945	2945	0
117	20241227	164300	28342175	2945	2945	2945	2945	0
118	20241227	164200	28342175	2945	2945	2945	2945	0
119	20241227	164100	28342175	2945	2945	2945	2945	0
120	20241227	164000	28342175	2945	2945	2945	2945	0
121	20241227	163900	28342175	2945	2945	2945	2945	0
122	20241227	163800	28342175	2945	2945	2945	2945	304
123	20241227	163700	28342175	2945	2945	2945	2945	0
124	20241227	163600	28342175	2945	2945	2945	2945	0
125	20241227	163500	28342175	2945	2945	2945	2945	0
126	20241227	163400	28342175	2945	2945	2945	2945	0
127	20241227	163300	28342175	2945	2945	2945	2945	0
128	20241227	163200	28342175	2945	2945	2945	2945	0
129	20241227	163100	28342175	2945	2945	2945	2945	0
130	20241227	163000	28342175	2945	2945	2945	2945	0
131	20241227	162900	28342175	2945	2945	2945	2945	0
132	20241227	162800	28342175	2945	2945	2945	2945	0
133	20241227	162700	28342175	2945	2945	2945	2945	0
134	20241227	162600	28342175	2945	2945	2945	2945	0
135	20241227	162500	28342175	2945	2945	2945	2945	0
136	20241227	162400	28342175	2945	2945	2945	2945	0
137	20241227	162300	28342175	2945	2945	2945	2945	0
138	20241227	162200	28342175	2945	2945	2945	2945	0
139	20241227	162100	28342175	2945	2945	2945	2945	0
140	20241227	162000	28342175	2945	2945	2945	2945	0
141	20241227	161900	28342175	2945	2945	2945	2945	0
142	20241227	161800	28342175	2945	2945	2945	2945	0
143	20241227	161700	28342175	2945	2945	2945	2945	0
144	20241227	161600	28342175	2945	2945	2945	2945	0
145	20241227	161500	28342175	2945	2945	2945	2945	0
146	20241227	161400	28342175	2945	2945	2945	2945	0
147	20241227	161300	28342175	2945	2945	2945	2945	0
148	20241227	161200	28342175	2945	2945	2945	2945	0
149	20241227	161100	28342175	2945	2945	2945	2945	0
150	20241227	161000	28342175	2945	2945	2945	2945	0
151	20241227	160900	28342175	2945	2945	2945	2945	0
152	20241227	160800	28342175	2945	2945	2945	2945	304
153	20241227	160700	28342175	2945	2945	2945	2945	0
154	20241227	160600	28342175	2945	2945	2945	2945	0
155	20241227	160500	28342175	2945	2945	2945	2945	0
156	20241227	160400	28342175	2945	2945	2945	2945	0
157	20241227	160300	28342175	2945	2945	2945	2945	0
158	20241227	160200	28342175	2945	2945	2945	2945	0
159	20241227	160100	28342175	2945	2945	2945	2945	0
160	20241227	160000	28342175	2945	2945	2945	2945	0
161	20241227	155900	28342175	2945	2945	2945	2945	0
162	20241227	155800	28342175	2945	2945	2945	2945	0
163	20241227	155700	28342175	2945	2945	2945	2945	0
164	20241227	155600	28342175	2945	2945	2945	2945	0
165	20241227	155500	28342175	2945	2945	2945	2945	0
166	20241227	155400	28342175	2945	2945	2945	2945	0
167	20241227	155300	28342175	2945	2945	2945	2945	0
168	20241227	155200	28342175	2945	2945	2945	2945	0
169	20241227	155100	28342175	2945	2945	2945	2945	0
170	20241227	155000	28342175	2945	2945	2945	2945	0
171	20241227	154900	28342175	2945	2945	2945	2945	0
172	20241227	154800	28342175	2945	2945	2945	2945	0
173	20241227	154700	28342175	2945	2945	2945	2945	0
174	20241227	154600	28342175	2945	2945	2945	2945	0
175	20241227	154500	28342175	2945	2945	2945	2945	0
176	20241227	154400	28342175	2945	2945	2945	2945	0
177	20241227	154300	28342175	2945	2945	2945	2945	0
178	20241227	154200	28342175	2945	2945	2945	2945	0
179	20241227	154100	28342175	2945	2945	2945	2945	0
180	20241227	154000	28342175	2945	2945	2945	2945	0
181	20241227	153900	28342175	2945	2945	2945	2945	0
182	20241227	153800	28342175	2945	2945	2945	2945	304
183	20241227	153700	28342175	2945	2945	2945	2945	0
184	20241227	153600	28342175	2945	2945	2945	2945	0
185	20241227	153500	28342175	2945	2945	2945	2945	0
186	20241227	153400	28342175	2945	2945	2945	2945	0
187	20241227	153300	28342175	2945	2945	2945	2945	0
188	20241227	153200	28342175	2945	2945	2945	2945	0
189	20241227	153100	28342175	2945	2945	2945	2945	0
190	20241227	153000	28342175	2945	2945	2945	2945	304
191	20241227	152900	27446895	2980	2980	2980	2980	0
192	20241227	152800	27446895	2980	2980	2980	2980	0
193	20241227	152700	27446895	2980	2980	2980	2980	0
194	20241227	152600	27446895	2980	2980	2980	2980	0
195	20241227	152500	27446895	2980	2980	2980	2980	0
196	20241227	152400	27446895	2980	2980	2980	2980	0
197	20241227	152300	27446895	2980	2980	2980	2980	0
198	20241227	152200	27446895	2980	2980	2980	2980	0
199	20241227	152100	27446895	2980	2980	2980	2980	0
200	20241227	152000	27446895	2980	2980	2980	2980	0
201	20241227	151900	27446895	2980	2940	2980	2910	29
202	20241227	151800	27361615	2900	2900	2900	2900	0
203	20241227	151700	27361615	2900	2900	2900	2900	0
204	20241227	151600	27361615	2900	2900	2900	2900	8
205	20241227	151500	27338415	2940	2920	2940	2920	217
206	20241227	151400	26700695	2910	2910	2910	2910	0
207	20241227	151300	26700695	2910	2910	2910	2910	0
208	20241227	151200	26700695	2910	2890	2910	2890	405
209	20241227	151100	25527045	2840	2840	2840	2840	0
210	20241227	151000	25527045	2840	2840	2840	2840	0
211	20241227	150900	25527045	2840	2840	2840	2840	0
212	20241227	150800	25527045	2840	2840	2840	2840	0
213	20241227	150700	25527045	2840	2840	2840	2840	0
214	20241227	150600	25527045	2840	2840	2840	2840	0
215	20241227	150500	25527045	2840	2840	2840	2840	3
216	20241227	150400	25518525	2865	2865	2865	2865	0
217	20241227	150300	25518525	2865	2865	2865	2865	0
218	20241227	150200	25518525	2865	2865	2865	2865	0
219	20241227	150100	25518525	2865	2865	2865	2865	0
220	20241227	150000	25518525	2865	2860	2865	2860	108
221	20241227	145900	25209115	2860	2860	2860	2860	0
222	20241227	145800	25209115	2860	2860	2860	2860	0
223	20241227	145700	25209115	2860	2860	2860	2860	0
224	20241227	145600	25209115	2860	2860	2860	2860	0
225	20241227	145500	25209115	2860	2860	2860	2860	117
226	20241227	145400	24874495	2840	2840	2840	2840	0
227	20241227	145300	24874495	2840	2840	2840	2840	117
228	20241227	145200	24542215	2850	2840	2855	2840	353
229	20241227	145100	23536355	2835	2825	2835	2825	50
230	20241227	145000	23395090	2825	2825	2825	2825	0
231	20241227	144900	23395090	2825	2825	2825	2825	0
232	20241227	144800	23395090	2825	2825	2825	2825	0
233	20241227	144700	23395090	2825	2825	2825	2825	0
234	20241227	144600	23395090	2825	2825	2825	2825	0
235	20241227	144500	23395090	2825	2825	2825	2825	0
236	20241227	144400	23395090	2825	2825	2825	2825	0
237	20241227	144300	23395090	2825	2825	2825	2825	0
238	20241227	144200	23395090	2825	2825	2825	2825	0
239	20241227	144100	23395090	2825	2825	2825	2825	0
240	20241227	144000	23395090	2825	2825	2825	2825	0
241	20241227	143900	23395090	2825	2825	2825	2825	0
242	20241227	143800	23395090	2825	2825	2825	2825	0
243	20241227	143700	23395090	2825	2825	2825	2825	0
244	20241227	143600	23395090	2825	2825	2825	2825	0
245	20241227	143500	23395090	2825	2825	2825	2825	0
246	20241227	143400	23395090	2825	2825	2825	2825	0
247	20241227	143300	23395090	2825	2825	2825	2825	0
248	20241227	143200	23395090	2825	2825	2825	2825	0
249	20241227	143100	23395090	2825	2825	2825	2825	0
250	20241227	143000	23395090	2825	2825	2825	2825	0
251	20241227	142900	23395090	2825	2825	2825	2825	0
252	20241227	142800	23395090	2825	2825	2825	2825	0
253	20241227	142700	23395090	2825	2825	2825	2825	0
254	20241227	142600	23395090	2825	2825	2825	2825	1
255	20241227	142500	23392265	2820	2820	2820	2820	0
256	20241227	142400	23392265	2820	2820	2820	2820	9
257	20241227	142300	23366885	2820	2820	2820	2820	0
258	20241227	142200	23366885	2820	2820	2820	2820	1
259	20241227	142100	23364065	2815	2815	2815	2815	0
260	20241227	142000	23364065	2815	2815	2815	2815	0
261	20241227	141900	23364065	2815	2815	2815	2815	0
262	20241227	141800	23364065	2815	2815	2815	2815	123
263	20241227	141700	23017820	2815	2815	2815	2815	0
264	20241227	141600	23017820	2815	2815	2815	2815	0
265	20241227	141500	23017820	2815	2815	2815	2815	0
266	20241227	141400	23017820	2815	2815	2815	2815	0
267	20241227	141300	23017820	2815	2815	2815	2815	0
268	20241227	141200	23017820	2815	2815	2815	2815	0
269	20241227	141100	23017820	2815	2815	2815	2815	0
270	20241227	141000	23017820	2815	2815	2815	2815	0
271	20241227	140900	23017820	2815	2815	2815	2815	0
272	20241227	140800	23017820	2815	2815	2815	2815	0
273	20241227	140700	23017820	2815	2815	2815	2815	0
274	20241227	140600	23017820	2815	2815	2815	2815	0
275	20241227	140500	23017820	2815	2815	2815	2815	0
276	20241227	140400	23017820	2815	2815	2815	2815	0
277	20241227	140300	23017820	2815	2815	2815	2815	0
278	20241227	140200	23017820	2815	2815	2815	2815	0
279	20241227	140100	23017820	2815	2815	2815	2815	0
280	20241227	140000	23017820	2815	2815	2815	2815	0
281	20241227	135900	23017820	2815	2815	2815	2815	0
282	20241227	135800	23017820	2815	2815	2815	2815	0
283	20241227	135700	23017820	2815	2815	2815	2815	0
284	20241227	135600	23017820	2815	2815	2815	2815	0
285	20241227	135500	23017820	2815	2815	2815	2815	0
286	20241227	135400	23017820	2815	2815	2815	2815	0
287	20241227	135300	23017820	2815	2815	2815	2815	0
288	20241227	135200	23017820	2815	2815	2815	2815	0
289	20241227	135100	23017820	2815	2815	2815	2815	0
290	20241227	135000	23017820	2815	2815	2815	2815	0
291	20241227	134900	23017820	2815	2815	2815	2815	0
292	20241227	134800	23017820	2815	2815	2815	2815	0
293	20241227	134700	23017820	2815	2815	2815	2815	0
294	20241227	134600	23017820	2815	2815	2815	2815	0
295	20241227	134500	23017820	2815	2815	2815	2815	0
296	20241227	134400	23017820	2815	2815	2815	2815	0
297	20241227	134300	23017820	2815	2815	2815	2815	0
298	20241227	134200	23017820	2815	2815	2815	2815	0
299	20241227	134100	23017820	2815	2815	2815	2815	0
300	20241227	134000	23017820	2815	2815	2815	2815	0
301	20241227	133900	23017820	2815	2815	2815	2815	0
302	20241227	133800	23017820	2815	2815	2815	2815	0
303	20241227	133700	23017820	2815	2815	2815	2815	0
304	20241227	133600	23017820	2815	2815	2815	2815	0
305	20241227	133500	23017820	2815	2815	2815	2815	0
306	20241227	133400	23017820	2815	2815	2815	2815	1
307	20241227	133300	23015005	2820	2820	2820	2820	0
308	20241227	133200	23015005	2820	2820	2820	2820	0
309	20241227	133100	23015005	2820	2815	2820	2815	3
310	20241227	133000	23006555	2800	2800	2800	2800	107
311	20241227	132900	22706955	2820	2820	2820	2820	0
312	20241227	132800	22706955	2820	2820	2820	2820	0
313	20241227	132700	22706955	2820	2820	2820	2820	0
314	20241227	132600	22706955	2820	2820	2820	2820	0
315	20241227	132500	22706955	2820	2820	2820	2820	0
316	20241227	132400	22706955	2820	2820	2820	2820	0
317	20241227	132300	22706955	2820	2820	2820	2820	0
318	20241227	132200	22706955	2820	2820	2820	2820	0
319	20241227	132100	22706955	2820	2820	2820	2820	0
320	20241227	132000	22706955	2820	2820	2820	2820	0
321	20241227	131900	22706955	2820	2820	2820	2820	0
322	20241227	131800	22706955	2820	2820	2820	2820	0
323	20241227	131700	22706955	2820	2820	2820	2820	0
324	20241227	131600	22706955	2820	2820	2820	2820	0
325	20241227	131500	22706955	2820	2820	2820	2820	0
326	20241227	131400	22706955	2820	2820	2820	2820	0
327	20241227	131300	22706955	2820	2820	2820	2820	1
328	20241227	131200	22704135	2815	2815	2815	2815	0
329	20241227	131100	22704135	2815	2815	2815	2815	15
330	20241227	131000	22661910	2835	2835	2835	2835	0
331	20241227	130900	22661910	2835	2835	2835	2835	0
332	20241227	130800	22661910	2835	2835	2835	2835	1
333	20241227	130700	22659075	2820	2820	2820	2820	0
334	20241227	130600	22659075	2820	2820	2820	2820	0
335	20241227	130500	22659075	2820	2820	2820	2820	0
336	20241227	130400	22659075	2820	2820	2820	2820	0
337	20241227	130300	22659075	2820	2820	2820	2820	2
338	20241227	130200	22653435	2815	2815	2815	2815	0
339	20241227	130100	22653435	2815	2815	2815	2815	0
340	20241227	130000	22653435	2815	2815	2815	2815	0
341	20241227	125900	22653435	2815	2815	2815	2815	0
342	20241227	125800	22653435	2815	2815	2815	2815	0
343	20241227	125700	22653435	2815	2815	2815	2815	0
344	20241227	125600	22653435	2815	2815	2815	2815	0
345	20241227	125500	22653435	2815	2815	2815	2815	0
346	20241227	125400	22653435	2815	2815	2815	2815	0
347	20241227	125300	22653435	2815	2815	2815	2815	0
348	20241227	125200	22653435	2815	2815	2815	2815	0
349	20241227	125100	22653435	2815	2815	2815	2815	0
350	20241227	125000	22653435	2815	2815	2815	2815	0
351	20241227	124900	22653435	2815	2815	2815	2815	0
352	20241227	124800	22653435	2815	2815	2815	2815	0
353	20241227	124700	22653435	2815	2815	2815	2815	0
354	20241227	124600	22653435	2815	2815	2815	2815	0
355	20241227	124500	22653435	2815	2815	2815	2815	0
356	20241227	124400	22653435	2815	2815	2815	2815	30
357	20241227	124300	22568985	2815	2815	2815	2815	0
358	20241227	124200	22568985	2815	2815	2815	2815	0
359	20241227	124100	22568985	2815	2815	2815	2815	0
360	20241227	124000	22568985	2815	2815	2815	2815	0
361	20241227	123900	22568985	2815	2815	2815	2815	0
362	20241227	123800	22568985	2815	2815	2815	2815	0
363	20241227	123700	22568985	2815	2815	2815	2815	0
364	20241227	123600	22568985	2815	2815	2815	2815	0
365	20241227	123500	22568985	2815	2815	2815	2815	0
366	20241227	123400	22568985	2815	2815	2815	2815	0
367	20241227	123300	22568985	2815	2815	2815	2815	0
368	20241227	123200	22568985	2815	2815	2815	2815	0
369	20241227	123100	22568985	2815	2815	2815	2815	0
370	20241227	123000	22568985	2815	2815	2815	2815	0
371	20241227	122900	22568985	2815	2815	2815	2815	0
372	20241227	122800	22568985	2815	2815	2815	2815	0
373	20241227	122700	22568985	2815	2815	2815	2815	0
374	20241227	122600	22568985	2815	2815	2815	2815	0
375	20241227	122500	22568985	2815	2815	2815	2815	0
376	20241227	122400	22568985	2815	2815	2815	2815	0
377	20241227	122300	22568985	2815	2815	2815	2815	0
378	20241227	122200	22568985	2815	2815	2815	2815	0
379	20241227	122100	22568985	2815	2815	2815	2815	0
380	20241227	122000	22568985	2815	2815	2815	2815	1
381	20241227	121900	22566170	2800	2800	2800	2800	0
382	20241227	121800	22566170	2800	2800	2800	2800	0
383	20241227	121700	22566170	2800	2800	2800	2800	220
384	20241227	121600	21950170	2825	2825	2825	2825	0
385	20241227	121500	21950170	2825	2825	2825	2825	0
386	20241227	121400	21950170	2825	2825	2825	2825	0
387	20241227	121300	21950170	2825	2825	2825	2825	0
388	20241227	121200	21950170	2825	2825	2825	2825	0
389	20241227	121100	21950170	2825	2825	2825	2825	0
390	20241227	121000	21950170	2825	2825	2825	2825	0
391	20241227	120900	21950170	2825	2825	2825	2825	0
392	20241227	120800	21950170	2825	2825	2825	2825	0
393	20241227	120700	21950170	2825	2825	2825	2825	0
394	20241227	120600	21950170	2825	2825	2825	2825	0
395	20241227	120500	21950170	2825	2825	2825	2825	0
396	20241227	120400	21950170	2825	2825	2825	2825	0
397	20241227	120300	21950170	2825	2825	2825	2825	0
398	20241227	120200	21950170	2825	2825	2825	2825	0
399	20241227	120100	21950170	2825	2825	2825	2825	0
400	20241227	120000	21950170	2825	2825	2825	2825	1
401	20241227	115900	21947345	2820	2820	2820	2820	0
402	20241227	115800	21947345	2820	2820	2820	2820	0
403	20241227	115700	21947345	2820	2820	2820	2820	0
404	20241227	115600	21947345	2820	2820	2820	2820	0
405	20241227	115500	21947345	2820	2820	2820	2820	0
406	20241227	115400	21947345	2820	2820	2820	2820	0
407	20241227	115300	21947345	2820	2820	2820	2820	0
408	20241227	115200	21947345	2820	2820	2820	2820	0
409	20241227	115100	21947345	2820	2820	2820	2820	0
410	20241227	115000	21947345	2820	2820	2820	2820	0
411	20241227	114900	21947345	2820	2820	2820	2820	0
412	20241227	114800	21947345	2820	2820	2820	2820	0
413	20241227	114700	21947345	2820	2820	2820	2820	0
414	20241227	114600	21947345	2820	2820	2820	2820	1
415	20241227	114500	21944525	2840	2840	2840	2840	0
416	20241227	114400	21944525	2840	2840	2840	2840	0
417	20241227	114300	21944525	2840	2840	2840	2840	0
418	20241227	114200	21944525	2840	2840	2840	2840	0
419	20241227	114100	21944525	2840	2840	2840	2840	0
420	20241227	114000	21944525	2840	2840	2840	2840	0
421	20241227	113900	21944525	2840	2840	2840	2840	0
422	20241227	113800	21944525	2840	2840	2840	2840	0
423	20241227	113700	21944525	2840	2840	2840	2840	0
424	20241227	113600	21944525	2840	2840	2840	2840	0
425	20241227	113500	21944525	2840	2840	2840	2840	0
426	20241227	113400	21944525	2840	2840	2840	2840	0
427	20241227	113300	21944525	2840	2840	2840	2840	0
428	20241227	113200	21944525	2840	2840	2840	2840	0
429	20241227	113100	21944525	2840	2840	2840	2840	0
430	20241227	113000	21944525	2840	2840	2840	2840	0
431	20241227	112900	21944525	2840	2840	2840	2840	0
432	20241227	112800	21944525	2840	2840	2840	2840	0
433	20241227	112700	21944525	2840	2840	2840	2840	0
434	20241227	112600	21944525	2840	2840	2840	2840	0
435	20241227	112500	21944525	2840	2840	2840	2840	0
436	20241227	112400	21944525	2840	2840	2840	2840	0
437	20241227	112300	21944525	2840	2840	2840	2840	0
438	20241227	112200	21944525	2840	2840	2840	2840	0
439	20241227	112100	21944525	2840	2840	2840	2840	0
440	20241227	112000	21944525	2840	2840	2840	2840	0
441	20241227	111900	21944525	2840	2840	2840	2840	0
442	20241227	111800	21944525	2840	2840	2840	2840	0
443	20241227	111700	21944525	2840	2840	2840	2840	0
444	20241227	111600	21944525	2840	2840	2840	2840	0
445	20241227	111500	21944525	2840	2840	2840	2840	0
446	20241227	111400	21944525	2840	2840	2840	2840	0
447	20241227	111300	21944525	2840	2840	2840	2840	0
448	20241227	111200	21944525	2840	2840	2840	2840	0
449	20241227	111100	21944525	2840	2820	2840	2820	7
450	20241227	111000	21924735	2815	2805	2815	2805	3
451	20241227	110900	21916305	2820	2805	2850	2805	622
452	20241227	110800	20158275	2795	2795	2795	2795	0
453	20241227	110700	20158275	2795	2885	2885	2795	385
454	20241227	110600	19054885	2885	2865	2885	2865	405
455	20241227	110500	17886510	2785	2785	2785	2785	0
456	20241227	110400	17886510	2785	2905	2905	2785	1651
457	20241227	110300	13214010	2915	2935	2935	2915	906
458	20241227	110200	10566630	2945	2945	2945	2945	0
459	20241227	110100	10566630	2945	2945	2945	2945	0
460	20241227	110000	10566630	2945	2945	2945	2945	0
461	20241227	105900	10566630	2945	2945	2945	2945	0
462	20241227	105800	10566630	2945	2945	2945	2945	0
463	20241227	105700	10566630	2945	2945	2945	2945	0
464	20241227	105600	10566630	2945	2945	2945	2945	0
465	20241227	105500	10566630	2945	2945	2945	2945	0
466	20241227	105400	10566630	2945	2945	2945	2945	0
467	20241227	105300	10566630	2945	2945	2945	2945	2
468	20241227	105200	10560740	2945	2985	2990	2945	131
469	20241227	105100	10169365	2930	2930	2930	2930	0
470	20241227	105000	10169365	2930	2920	2930	2920	425
471	20241227	104900	8924285	2915	2915	2915	2915	0
472	20241227	104800	8924285	2915	2915	2915	2915	0
473	20241227	104700	8924285	2915	2915	2915	2915	111
474	20241227	104600	8600720	2900	2900	2900	2900	0
475	20241227	104500	8600720	2900	2900	2900	2900	0
476	20241227	104400	8600720	2900	2895	2900	2895	64
477	20241227	104300	8415125	2885	2885	2885	2885	0
478	20241227	104200	8415125	2885	2885	2885	2885	0
479	20241227	104100	8415125	2885	2885	2885	2885	68
480	20241227	104000	8218945	2885	2885	2885	2885	0
481	20241227	103900	8218945	2885	2885	2885	2885	1
482	20241227	103800	8216060	2870	2870	2870	2870	0
483	20241227	103700	8216060	2870	2870	2870	2870	0
484	20241227	103600	8216060	2870	2870	2870	2870	0
485	20241227	103500	8216060	2870	2870	2870	2870	0
486	20241227	103400	8216060	2870	2870	2870	2870	0
487	20241227	103300	8216060	2870	2870	2870	2870	0
488	20241227	103200	8216060	2870	2870	2870	2870	0
489	20241227	103100	8216060	2870	2870	2870	2870	0
490	20241227	103000	8216060	2870	2870	2870	2870	0
491	20241227	102900	8216060	2870	2870	2870	2870	0
492	20241227	102800	8216060	2870	2870	2870	2870	0
493	20241227	102700	8216060	2870	2865	2870	2865	49
494	20241227	102600	8075445	2870	2870	2870	2870	0
495	20241227	102500	8075445	2870	2870	2870	2870	0
496	20241227	102400	8075445	2870	2870	2870	2870	0
497	20241227	102300	8075445	2870	2870	2870	2870	0
498	20241227	102200	8075445	2870	2870	2870	2870	0
499	20241227	102100	8075445	2870	2870	2870	2870	0
500	20241227	102000	8075445	2870	2870	2870	2870	0
501	20241227	101900	8075445	2870	2870	2870	2870	0
502	20241227	101800	8075445	2870	2870	2870	2870	0
503	20241227	101700	8075445	2870	2870	2870	2870	0
504	20241227	101600	8075445	2870	2870	2870	2870	0
505	20241227	101500	8075445	2870	2870	2870	2870	0
506	20241227	101400	8075445	2870	2870	2870	2870	0
507	20241227	101300	8075445	2870	2870	2870	2870	0
508	20241227	101200	8075445	2870	2865	2870	2865	6
509	20241227	101100	8058235	2865	2865	2865	2865	0
510	20241227	101000	8058235	2865	2865	2865	2865	0
511	20241227	100900	8058235	2865	2865	2865	2865	0
512	20241227	100800	8058235	2865	2865	2865	2865	0
513	20241227	100700	8058235	2865	2865	2865	2865	0
514	20241227	100600	8058235	2865	2865	2865	2865	0
515	20241227	100500	8058235	2865	2865	2865	2865	0
516	20241227	100400	8058235	2865	2865	2865	2865	0
517	20241227	100300	8058235	2865	2865	2865	2865	0
518	20241227	100200	8058235	2865	2865	2865	2865	0
519	20241227	100100	8058235	2865	2865	2865	2865	0
520	20241227	100000	8058235	2865	2865	2865	2865	0
521	20241227	095900	8058235	2865	2865	2865	2865	0
522	20241227	095800	8058235	2865	2865	2865	2865	0
523	20241227	095700	8058235	2865	2865	2865	2865	0
524	20241227	095600	8058235	2865	2860	2865	2860	654
525	20241227	095500	6184795	2860	2860	2860	2860	0
526	20241227	095400	6184795	2860	2860	2860	2860	0
527	20241227	095300	6184795	2860	2860	2860	2860	0
528	20241227	095200	6184795	2860	2860	2860	2860	0
529	20241227	095100	6184795	2860	2860	2860	2860	0
530	20241227	095000	6184795	2860	2860	2860	2860	0
531	20241227	094900	6184795	2860	2860	2860	2860	0
532	20241227	094800	6184795	2860	2860	2860	2860	0
533	20241227	094700	6184795	2860	2860	2860	2860	0
534	20241227	094600	6184795	2860	2860	2860	2860	0
535	20241227	094500	6184795	2860	2860	2860	2860	0
536	20241227	094400	6184795	2860	2860	2860	2860	0
537	20241227	094300	6184795	2860	2860	2860	2860	1
538	20241227	094200	6181935	2855	2855	2855	2855	0
539	20241227	094100	6181935	2855	2855	2855	2855	0
540	20241227	094000	6181935	2855	2855	2855	2855	50
541	20241227	093900	6039185	2855	2855	2855	2855	2
542	20241227	093800	6033475	2860	2855	2860	2850	92
543	20241227	093700	5771155	2870	2870	2870	2870	0
544	20241227	093600	5771155	2870	2870	2870	2870	0
545	20241227	093500	5771155	2870	2870	2870	2870	17
546	20241227	093400	5722365	2930	2930	2930	2930	0
547	20241227	093300	5722365	2930	2930	2930	2930	0
548	20241227	093200	5722365	2930	2930	2930	2930	0
549	20241227	093100	5722365	2930	2930	2930	2930	0
550	20241227	093000	5722365	2930	2930	2930	2930	0
551	20241227	092900	5722365	2930	2865	2930	2865	231
552	20241227	092800	5055865	2885	2885	2885	2885	0
553	20241227	092700	5055865	2885	2885	2885	2885	1
554	20241227	092600	5052980	2880	2880	2880	2845	842
555	20241227	092500	2648750	2880	2880	2880	2880	0
556	20241227	092400	2648750	2880	2880	2880	2880	17
557	20241227	092300	2599790	2880	2880	2880	2880	0
558	20241227	092200	2599790	2880	2880	2880	2880	0
559	20241227	092100	2599790	2880	2880	2880	2880	1
560	20241227	092000	2596910	2885	2885	2885	2885	0
561	20241227	091900	2596910	2885	2885	2885	2885	0
562	20241227	091800	2596910	2885	2885	2885	2885	0
563	20241227	091700	2596910	2885	2885	2885	2885	0
564	20241227	091600	2596910	2885	2885	2885	2885	0
565	20241227	091500	2596910	2885	2885	2885	2885	0
566	20241227	091400	2596910	2885	2885	2885	2885	0
567	20241227	091300	2596910	2885	2885	2885	2885	0
568	20241227	091200	2596910	2885	2885	2885	2885	0
569	20241227	091100	2596910	2885	2885	2885	2885	0
570	20241227	091000	2596910	2885	2885	2885	2885	66
571	20241227	090900	2406500	2885	2885	2885	2885	24
572	20241227	090800	2337260	2885	2885	2885	2885	9
573	20241227	090700	2311295	2885	2885	2885	2885	1
574	20241227	090600	2308410	2900	2900	2900	2900	0
575	20241227	090500	2308410	2900	2905	2905	2900	716
576	20241227	090400	231470	2930	2930	2930	2930	0
577	20241227	090300	231470	2930	2930	2930	2930	0
578	20241227	090200	231470	2930	2930	2930	2930	0
579	20241227	090100	231470	2930	2930	2930	2930	0
580	20241227	090000	231470	2930	2930	2930	2930	79