KissMeData/008250/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	185100	61531420	5080	5080	5080	5080	10
3	20241227	185000	61531420	5080	5080	5080	5080	0
4	20241227	184900	61531420	5080	5080	5080	5080	0
5	20241227	184800	61531420	5080	5080	5080	5080	0
6	20241227	184700	61531420	5080	5080	5080	5080	0
7	20241227	184600	61531420	5080	5080	5080	5080	0
8	20241227	184500	61531420	5080	5080	5080	5080	0
9	20241227	184400	61531420	5080	5080	5080	5080	0
10	20241227	184300	61531420	5080	5080	5080	5080	0
11	20241227	184200	61531420	5080	5080	5080	5080	0
12	20241227	184100	61531420	5080	5080	5080	5080	0
13	20241227	184000	61531420	5080	5080	5080	5080	0
14	20241227	183900	61531420	5080	5080	5080	5080	0
15	20241227	183800	61531420	5080	5080	5080	5080	0
16	20241227	183700	61531420	5080	5080	5080	5080	0
17	20241227	183600	61531420	5080	5080	5080	5080	0
18	20241227	183500	61531420	5080	5080	5080	5080	0
19	20241227	183400	61531420	5080	5080	5080	5080	0
20	20241227	183300	61531420	5080	5080	5080	5080	0
21	20241227	183200	61531420	5080	5080	5080	5080	0
22	20241227	183100	61531420	5080	5080	5080	5080	0
23	20241227	183000	61531420	5080	5080	5080	5080	0
24	20241227	182900	61531420	5080	5080	5080	5080	0
25	20241227	182800	61531420	5080	5080	5080	5080	0
26	20241227	182700	61531420	5080	5080	5080	5080	0
27	20241227	182600	61531420	5080	5080	5080	5080	0
28	20241227	182500	61531420	5080	5080	5080	5080	0
29	20241227	182400	61531420	5080	5080	5080	5080	0
30	20241227	182300	61531420	5080	5080	5080	5080	0
31	20241227	182200	61531420	5080	5080	5080	5080	0
32	20241227	182100	61531420	5080	5080	5080	5080	10
33	20241227	182000	61531420	5080	5080	5080	5080	0
34	20241227	181900	61531420	5080	5080	5080	5080	0
35	20241227	181800	61531420	5080	5080	5080	5080	0
36	20241227	181700	61531420	5080	5080	5080	5080	0
37	20241227	181600	61531420	5080	5080	5080	5080	0
38	20241227	181500	61531420	5080	5080	5080	5080	0
39	20241227	181400	61531420	5080	5080	5080	5080	0
40	20241227	181300	61531420	5080	5080	5080	5080	0
41	20241227	181200	61531420	5080	5080	5080	5080	0
42	20241227	181100	61531420	5080	5080	5080	5080	0
43	20241227	181000	61531420	5080	5080	5080	5080	0
44	20241227	180900	61531420	5080	5080	5080	5080	0
45	20241227	180800	61531420	5080	5080	5080	5080	0
46	20241227	180700	61531420	5080	5080	5080	5080	0
47	20241227	180600	61531420	5080	5080	5080	5080	0
48	20241227	180500	61531420	5080	5080	5080	5080	0
49	20241227	180400	61531420	5080	5080	5080	5080	0
50	20241227	180300	61531420	5080	5080	5080	5080	0
51	20241227	180200	61531420	5080	5080	5080	5080	0
52	20241227	180100	61531420	5080	5080	5080	5080	0
53	20241227	180000	61531420	5080	5080	5080	5080	0
54	20241227	175900	61531420	5080	5080	5080	5080	0
55	20241227	175800	61531420	5080	5080	5080	5080	0
56	20241227	175700	61531420	5080	5080	5080	5080	0
57	20241227	175600	61531420	5080	5080	5080	5080	0
58	20241227	175500	61531420	5080	5080	5080	5080	0
59	20241227	175400	61531420	5080	5080	5080	5080	0
60	20241227	175300	61531420	5080	5080	5080	5080	0
61	20241227	175200	61531420	5080	5080	5080	5080	0
62	20241227	175100	61531420	5080	5080	5080	5080	10
63	20241227	175000	61531420	5080	5080	5080	5080	0
64	20241227	174900	61531420	5080	5080	5080	5080	0
65	20241227	174800	61531420	5080	5080	5080	5080	0
66	20241227	174700	61531420	5080	5080	5080	5080	0
67	20241227	174600	61531420	5080	5080	5080	5080	0
68	20241227	174500	61531420	5080	5080	5080	5080	0
69	20241227	174400	61531420	5080	5080	5080	5080	0
70	20241227	174300	61531420	5080	5080	5080	5080	0
71	20241227	174200	61531420	5080	5080	5080	5080	0
72	20241227	174100	61531420	5080	5080	5080	5080	0
73	20241227	174000	61531420	5080	5080	5080	5080	0
74	20241227	173900	61531420	5080	5080	5080	5080	0
75	20241227	173800	61531420	5080	5080	5080	5080	0
76	20241227	173700	61531420	5080	5080	5080	5080	0
77	20241227	173600	61531420	5080	5080	5080	5080	0
78	20241227	173500	61531420	5080	5080	5080	5080	0
79	20241227	173400	61531420	5080	5080	5080	5080	0
80	20241227	173300	61531420	5080	5080	5080	5080	0
81	20241227	173200	61531420	5080	5080	5080	5080	0
82	20241227	173100	61531420	5080	5080	5080	5080	0
83	20241227	173000	61531420	5080	5080	5080	5080	0
84	20241227	172900	61531420	5080	5080	5080	5080	0
85	20241227	172800	61531420	5080	5080	5080	5080	0
86	20241227	172700	61531420	5080	5080	5080	5080	0
87	20241227	172600	61531420	5080	5080	5080	5080	0
88	20241227	172500	61531420	5080	5080	5080	5080	0
89	20241227	172400	61531420	5080	5080	5080	5080	0
90	20241227	172300	61531420	5080	5080	5080	5080	0
91	20241227	172200	61531420	5080	5080	5080	5080	0
92	20241227	172100	61531420	5080	5080	5080	5080	10
93	20241227	172000	61531420	5080	5080	5080	5080	0
94	20241227	171900	61531420	5080	5080	5080	5080	0
95	20241227	171800	61531420	5080	5080	5080	5080	0
96	20241227	171700	61531420	5080	5080	5080	5080	0
97	20241227	171600	61531420	5080	5080	5080	5080	0
98	20241227	171500	61531420	5080	5080	5080	5080	0
99	20241227	171400	61531420	5080	5080	5080	5080	0
100	20241227	171300	61531420	5080	5080	5080	5080	0
101	20241227	171200	61531420	5080	5080	5080	5080	0
102	20241227	171100	61531420	5080	5080	5080	5080	0
103	20241227	171000	61531420	5080	5080	5080	5080	0
104	20241227	170900	61531420	5080	5080	5080	5080	0
105	20241227	170800	61531420	5080	5080	5080	5080	0
106	20241227	170700	61531420	5080	5080	5080	5080	0
107	20241227	170600	61531420	5080	5080	5080	5080	0
108	20241227	170500	61531420	5080	5080	5080	5080	0
109	20241227	170400	61531420	5080	5080	5080	5080	0
110	20241227	170300	61531420	5080	5080	5080	5080	0
111	20241227	170200	61531420	5080	5080	5080	5080	0
112	20241227	170100	61531420	5080	5080	5080	5080	0
113	20241227	170000	61531420	5080	5080	5080	5080	0
114	20241227	165900	61531420	5080	5080	5080	5080	0
115	20241227	165800	61531420	5080	5080	5080	5080	0
116	20241227	165700	61531420	5080	5080	5080	5080	0
117	20241227	165600	61531420	5080	5080	5080	5080	0
118	20241227	165500	61531420	5080	5080	5080	5080	0
119	20241227	165400	61531420	5080	5080	5080	5080	0
120	20241227	165300	61531420	5080	5080	5080	5080	0
121	20241227	165200	61531420	5080	5080	5080	5080	0
122	20241227	165100	61531420	5080	5080	5080	5080	10
123	20241227	165000	61531420	5080	5080	5080	5080	0
124	20241227	164900	61531420	5080	5080	5080	5080	0
125	20241227	164800	61531420	5080	5080	5080	5080	0
126	20241227	164700	61531420	5080	5080	5080	5080	0
127	20241227	164600	61531420	5080	5080	5080	5080	0
128	20241227	164500	61531420	5080	5080	5080	5080	0
129	20241227	164400	61531420	5080	5080	5080	5080	0
130	20241227	164300	61531420	5080	5080	5080	5080	0
131	20241227	164200	61531420	5080	5080	5080	5080	0
132	20241227	164100	61531420	5080	5080	5080	5080	0
133	20241227	164000	61531420	5080	5080	5080	5080	0
134	20241227	163900	61531420	5080	5080	5080	5080	0
135	20241227	163800	61531420	5080	5080	5080	5080	0
136	20241227	163700	61531420	5080	5080	5080	5080	0
137	20241227	163600	61531420	5080	5080	5080	5080	0
138	20241227	163500	61531420	5080	5080	5080	5080	0
139	20241227	163400	61531420	5080	5080	5080	5080	0
140	20241227	163300	61531420	5080	5080	5080	5080	0
141	20241227	163200	61531420	5080	5080	5080	5080	0
142	20241227	163100	61531420	5080	5080	5080	5080	0
143	20241227	163000	61531420	5080	5080	5080	5080	0
144	20241227	162900	61531420	5080	5080	5080	5080	0
145	20241227	162800	61531420	5080	5080	5080	5080	0
146	20241227	162700	61531420	5080	5080	5080	5080	0
147	20241227	162600	61531420	5080	5080	5080	5080	0
148	20241227	162500	61531420	5080	5080	5080	5080	0
149	20241227	162400	61531420	5080	5080	5080	5080	0
150	20241227	162300	61531420	5080	5080	5080	5080	0
151	20241227	162200	61531420	5080	5080	5080	5080	0
152	20241227	162100	61531420	5080	5080	5080	5080	10
153	20241227	162000	61531420	5080	5080	5080	5080	0
154	20241227	161900	61531420	5080	5080	5080	5080	0
155	20241227	161800	61531420	5080	5080	5080	5080	0
156	20241227	161700	61531420	5080	5080	5080	5080	0
157	20241227	161600	61531420	5080	5080	5080	5080	0
158	20241227	161500	61531420	5080	5080	5080	5080	0
159	20241227	161400	61531420	5080	5080	5080	5080	0
160	20241227	161300	61531420	5080	5080	5080	5080	0
161	20241227	161200	61531420	5080	5080	5080	5080	0
162	20241227	161100	61531420	5080	5080	5080	5080	0
163	20241227	161000	61531420	5080	5080	5080	5080	0
164	20241227	160900	61531420	5080	5080	5080	5080	0
165	20241227	160800	61531420	5080	5080	5080	5080	0
166	20241227	160700	61531420	5080	5080	5080	5080	0
167	20241227	160600	61531420	5080	5080	5080	5080	0
168	20241227	160500	61531420	5080	5080	5080	5080	0
169	20241227	160400	61531420	5080	5080	5080	5080	0
170	20241227	160300	61531420	5080	5080	5080	5080	0
171	20241227	160200	61531420	5080	5080	5080	5080	0
172	20241227	160100	61531420	5080	5080	5080	5080	0
173	20241227	160000	61531420	5080	5080	5080	5080	0
174	20241227	155900	61531420	5080	5080	5080	5080	0
175	20241227	155800	61531420	5080	5080	5080	5080	0
176	20241227	155700	61531420	5080	5080	5080	5080	0
177	20241227	155600	61531420	5080	5080	5080	5080	0
178	20241227	155500	61531420	5080	5080	5080	5080	0
179	20241227	155400	61531420	5080	5080	5080	5080	0
180	20241227	155300	61531420	5080	5080	5080	5080	0
181	20241227	155200	61531420	5080	5080	5080	5080	0
182	20241227	155100	61531420	5080	5080	5080	5080	10
183	20241227	155000	61531420	5080	5080	5080	5080	0
184	20241227	154900	61531420	5080	5080	5080	5080	0
185	20241227	154800	61531420	5080	5080	5080	5080	0
186	20241227	154700	61531420	5080	5080	5080	5080	0
187	20241227	154600	61531420	5080	5080	5080	5080	0
188	20241227	154500	61531420	5080	5080	5080	5080	0
189	20241227	154400	61531420	5080	5080	5080	5080	0
190	20241227	154300	61531420	5080	5080	5080	5080	0
191	20241227	154200	61531420	5080	5080	5080	5080	0
192	20241227	154100	61531420	5080	5080	5080	5080	0
193	20241227	154000	61531420	5080	5080	5080	5080	0
194	20241227	153900	61531420	5080	5080	5080	5080	0
195	20241227	153800	61531420	5080	5080	5080	5080	0
196	20241227	153700	61531420	5080	5080	5080	5080	0
197	20241227	153600	61531420	5080	5080	5080	5080	0
198	20241227	153500	61531420	5080	5080	5080	5080	0
199	20241227	153400	61531420	5080	5080	5080	5080	0
200	20241227	153300	61531420	5080	5080	5080	5080	0
201	20241227	153200	61531420	5080	5080	5080	5080	0
202	20241227	153100	61531420	5080	5080	5080	5080	0
203	20241227	153000	61531420	5080	5080	5080	5080	10
204	20241227	152900	61480620	5080	5080	5080	5080	0
205	20241227	152800	61480620	5080	5080	5080	5080	0
206	20241227	152700	61480620	5080	5080	5080	5080	0
207	20241227	152600	61480620	5080	5080	5080	5080	0
208	20241227	152500	61480620	5080	5080	5080	5080	0
209	20241227	152400	61480620	5080	5080	5080	5080	0
210	20241227	152300	61480620	5080	5080	5080	5080	0
211	20241227	152200	61480620	5080	5080	5080	5080	0
212	20241227	152100	61480620	5080	5080	5080	5080	0
213	20241227	152000	61480620	5080	5080	5080	5080	0
214	20241227	151900	61480620	5080	5080	5080	5080	0
215	20241227	151800	61480620	5080	5080	5080	5080	156
216	20241227	151700	60688140	5080	5080	5080	5080	328
217	20241227	151600	59021900	5080	5080	5080	5080	0
218	20241227	151500	59021900	5080	5080	5080	5080	0
219	20241227	151400	59021900	5080	5080	5080	5080	0
220	20241227	151300	59021900	5080	5080	5080	5080	0
221	20241227	151200	59021900	5080	5080	5080	5080	0
222	20241227	151100	59021900	5080	5080	5080	5080	0
223	20241227	151000	59021900	5080	5080	5080	5080	0
224	20241227	150900	59021900	5080	5080	5080	5080	0
225	20241227	150800	59021900	5080	5080	5080	5080	0
226	20241227	150700	59021900	5080	5080	5080	5080	0
227	20241227	150600	59021900	5080	5080	5080	5080	0
228	20241227	150500	59021900	5080	5080	5080	5080	10
229	20241227	150400	58971100	5080	5080	5080	5080	0
230	20241227	150300	58971100	5080	5080	5080	5080	0
231	20241227	150200	58971100	5080	5080	5080	5080	0
232	20241227	150100	58971100	5080	5080	5080	5080	0
233	20241227	150000	58971100	5080	5080	5080	5080	0
234	20241227	145900	58971100	5080	5080	5080	5080	0
235	20241227	145800	58971100	5080	5080	5080	5080	0
236	20241227	145700	58971100	5080	5080	5080	5080	0
237	20241227	145600	58971100	5080	5080	5080	5080	0
238	20241227	145500	58971100	5080	5080	5080	5080	0
239	20241227	145400	58971100	5080	5080	5080	5080	0
240	20241227	145300	58971100	5080	5080	5080	5080	0
241	20241227	145200	58971100	5080	5080	5080	5080	0
242	20241227	145100	58971100	5080	5080	5080	5080	0
243	20241227	145000	58971100	5080	5090	5090	5080	54
244	20241227	144900	58696700	5110	5110	5110	5110	0
245	20241227	144800	58696700	5110	5110	5110	5110	0
246	20241227	144700	58696700	5110	5110	5110	5110	0
247	20241227	144600	58696700	5110	5110	5110	5110	0
248	20241227	144500	58696700	5110	5110	5110	5110	0
249	20241227	144400	58696700	5110	5110	5110	5110	0
250	20241227	144300	58696700	5110	5110	5110	5110	0
251	20241227	144200	58696700	5110	5110	5110	5110	0
252	20241227	144100	58696700	5110	5110	5110	5110	0
253	20241227	144000	58696700	5110	5110	5110	5110	0
254	20241227	143900	58696700	5110	5110	5110	5110	0
255	20241227	143800	58696700	5110	5110	5110	5110	0
256	20241227	143700	58696700	5110	5110	5110	5110	0
257	20241227	143600	58696700	5110	5110	5110	5110	0
258	20241227	143500	58696700	5110	5110	5110	5110	0
259	20241227	143400	58696700	5110	5110	5110	5110	0
260	20241227	143300	58696700	5110	5110	5110	5110	0
261	20241227	143200	58696700	5110	5110	5110	5110	0
262	20241227	143100	58696700	5110	5110	5110	5110	0
263	20241227	143000	58696700	5110	5110	5110	5110	0
264	20241227	142900	58696700	5110	5110	5110	5110	0
265	20241227	142800	58696700	5110	5110	5110	5110	0
266	20241227	142700	58696700	5110	5110	5110	5110	0
267	20241227	142600	58696700	5110	5110	5110	5110	0
268	20241227	142500	58696700	5110	5110	5110	5110	0
269	20241227	142400	58696700	5110	5110	5110	5110	0
270	20241227	142300	58696700	5110	5110	5110	5110	0
271	20241227	142200	58696700	5110	5110	5110	5110	0
272	20241227	142100	58696700	5110	5110	5110	5110	0
273	20241227	142000	58696700	5110	5110	5110	5110	0
274	20241227	141900	58696700	5110	5110	5110	5110	0
275	20241227	141800	58696700	5110	5110	5110	5110	0
276	20241227	141700	58696700	5110	5110	5110	5110	0
277	20241227	141600	58696700	5110	5110	5110	5110	0
278	20241227	141500	58696700	5110	5110	5110	5110	0
279	20241227	141400	58696700	5110	5110	5110	5110	0
280	20241227	141300	58696700	5110	5110	5110	5110	0
281	20241227	141200	58696700	5110	5110	5110	5110	0
282	20241227	141100	58696700	5110	5110	5110	5110	100
283	20241227	141000	58185700	5110	5110	5110	5110	200
284	20241227	140900	57163700	5110	5110	5110	5110	0
285	20241227	140800	57163700	5110	5110	5110	5110	0
286	20241227	140700	57163700	5110	5110	5110	5110	0
287	20241227	140600	57163700	5110	5110	5110	5110	0
288	20241227	140500	57163700	5110	5110	5110	5110	0
289	20241227	140400	57163700	5110	5110	5110	5110	0
290	20241227	140300	57163700	5110	5110	5110	5110	0
291	20241227	140200	57163700	5110	5110	5110	5110	0
292	20241227	140100	57163700	5110	5110	5110	5110	0
293	20241227	140000	57163700	5110	5110	5110	5110	0
294	20241227	135900	57163700	5110	5110	5110	5110	0
295	20241227	135800	57163700	5110	5110	5110	5110	1
296	20241227	135700	57158590	5050	5050	5050	5050	0
297	20241227	135600	57158590	5050	5050	5050	5050	0
298	20241227	135500	57158590	5050	5050	5050	5050	0
299	20241227	135400	57158590	5050	5050	5050	5050	0
300	20241227	135300	57158590	5050	5090	5090	5050	525
301	20241227	135200	54501280	5070	5070	5070	5070	0
302	20241227	135100	54501280	5070	5080	5080	5070	1522
303	20241227	135000	46775770	5080	5080	5080	5080	8
304	20241227	134900	46735130	5080	5080	5080	5080	0
305	20241227	134800	46735130	5080	5080	5080	5080	0
306	20241227	134700	46735130	5080	5080	5080	5080	0
307	20241227	134600	46735130	5080	5080	5080	5080	0
308	20241227	134500	46735130	5080	5080	5080	5080	0
309	20241227	134400	46735130	5080	5080	5080	5080	0
310	20241227	134300	46735130	5080	5080	5080	5080	0
311	20241227	134200	46735130	5080	5080	5080	5080	0
312	20241227	134100	46735130	5080	5080	5080	5080	0
313	20241227	134000	46735130	5080	5080	5080	5080	0
314	20241227	133900	46735130	5080	5080	5080	5080	0
315	20241227	133800	46735130	5080	5080	5080	5080	0
316	20241227	133700	46735130	5080	5080	5080	5080	0
317	20241227	133600	46735130	5080	5080	5080	5080	0
318	20241227	133500	46735130	5080	5080	5080	5080	0
319	20241227	133400	46735130	5080	5080	5080	5080	0
320	20241227	133300	46735130	5080	5080	5080	5080	0
321	20241227	133200	46735130	5080	5080	5080	5080	0
322	20241227	133100	46735130	5080	5080	5080	5080	0
323	20241227	133000	46735130	5080	5080	5080	5080	0
324	20241227	132900	46735130	5080	5080	5080	5080	0
325	20241227	132800	46735130	5080	5080	5080	5080	2
326	20241227	132700	46724970	5080	5080	5080	5080	0
327	20241227	132600	46724970	5080	5080	5080	5080	0
328	20241227	132500	46724970	5080	5080	5080	5080	0
329	20241227	132400	46724970	5080	5080	5080	5080	8
330	20241227	132300	46684330	5070	5070	5070	5070	0
331	20241227	132200	46684330	5070	5070	5070	5070	0
332	20241227	132100	46684330	5070	5070	5070	5070	400
333	20241227	132000	44656330	5080	5080	5080	5080	0
334	20241227	131900	44656330	5080	5080	5080	5080	0
335	20241227	131800	44656330	5080	5080	5080	5080	0
336	20241227	131700	44656330	5080	5080	5080	5080	0
337	20241227	131600	44656330	5080	5080	5080	5080	0
338	20241227	131500	44656330	5080	5080	5080	5080	77
339	20241227	131400	44265170	5080	5080	5080	5080	0
340	20241227	131300	44265170	5080	5080	5080	5080	0
341	20241227	131200	44265170	5080	5080	5080	5080	0
342	20241227	131100	44265170	5080	5080	5080	5080	0
343	20241227	131000	44265170	5080	5080	5080	5080	0
344	20241227	130900	44265170	5080	5080	5080	5080	215
345	20241227	130800	43172970	5090	5090	5090	5090	0
346	20241227	130700	43172970	5090	5090	5090	5090	0
347	20241227	130600	43172970	5090	5090	5090	5090	0
348	20241227	130500	43172970	5090	5090	5090	5090	0
349	20241227	130400	43172970	5090	5090	5090	5090	0
350	20241227	130300	43172970	5090	5090	5090	5090	0
351	20241227	130200	43172970	5090	5090	5090	5090	0
352	20241227	130100	43172970	5090	5090	5090	5090	0
353	20241227	130000	43172970	5090	5090	5090	5090	0
354	20241227	125900	43172970	5090	5090	5090	5090	1
355	20241227	125800	43167880	5080	5080	5080	5080	3
356	20241227	125700	43152640	5090	5090	5090	5090	0
357	20241227	125600	43152640	5090	5090	5090	5090	0
358	20241227	125500	43152640	5090	5090	5090	5090	0
359	20241227	125400	43152640	5090	5090	5090	5090	0
360	20241227	125300	43152640	5090	5090	5090	5090	0
361	20241227	125200	43152640	5090	5090	5090	5090	0
362	20241227	125100	43152640	5090	5090	5090	5090	0
363	20241227	125000	43152640	5090	5090	5090	5090	7
364	20241227	124900	43117010	5090	5090	5090	5090	0
365	20241227	124800	43117010	5090	5090	5090	5090	0
366	20241227	124700	43117010	5090	5090	5090	5090	0
367	20241227	124600	43117010	5090	5090	5090	5090	0
368	20241227	124500	43117010	5090	5090	5090	5090	0
369	20241227	124400	43117010	5090	5090	5090	5090	7
370	20241227	124300	43081380	5090	5090	5090	5090	0
371	20241227	124200	43081380	5090	5090	5090	5090	17
372	20241227	124100	42994850	5090	5090	5090	5090	0
373	20241227	124000	42994850	5090	5090	5090	5090	0
374	20241227	123900	42994850	5090	5090	5090	5090	0
375	20241227	123800	42994850	5090	5090	5090	5090	0
376	20241227	123700	42994850	5090	5090	5090	5090	0
377	20241227	123600	42994850	5090	5090	5090	5090	0
378	20241227	123500	42994850	5090	5090	5090	5090	0
379	20241227	123400	42994850	5090	5090	5090	5090	0
380	20241227	123300	42994850	5090	5090	5090	5090	0
381	20241227	123200	42994850	5090	5090	5090	5090	0
382	20241227	123100	42994850	5090	5090	5090	5090	0
383	20241227	123000	42994850	5090	5090	5090	5090	0
384	20241227	122900	42994850	5090	5090	5090	5090	0
385	20241227	122800	42994850	5090	5090	5090	5090	0
386	20241227	122700	42994850	5090	5090	5090	5090	0
387	20241227	122600	42994850	5090	5090	5090	5090	0
388	20241227	122500	42994850	5090	5090	5090	5090	0
389	20241227	122400	42994850	5090	5090	5090	5090	0
390	20241227	122300	42994850	5090	5090	5090	5090	0
391	20241227	122200	42994850	5090	5090	5090	5090	0
392	20241227	122100	42994850	5090	5090	5090	5090	2
393	20241227	122000	42984670	5100	5100	5100	5100	0
394	20241227	121900	42984670	5100	5100	5100	5100	0
395	20241227	121800	42984670	5100	5100	5100	5100	0
396	20241227	121700	42984670	5100	5100	5100	5100	0
397	20241227	121600	42984670	5100	5100	5100	5100	0
398	20241227	121500	42984670	5100	5100	5100	5100	0
399	20241227	121400	42984670	5100	5100	5100	5100	0
400	20241227	121300	42984670	5100	5100	5100	5100	0
401	20241227	121200	42984670	5100	5100	5100	5100	2
402	20241227	121100	42974470	5110	5110	5110	5110	0
403	20241227	121000	42974470	5110	5110	5110	5110	2
404	20241227	120900	42964250	5090	5090	5090	5090	0
405	20241227	120800	42964250	5090	5090	5090	5090	0
406	20241227	120700	42964250	5090	5090	5090	5090	0
407	20241227	120600	42964250	5090	5090	5090	5090	0
408	20241227	120500	42964250	5090	5090	5090	5090	0
409	20241227	120400	42964250	5090	5090	5090	5090	0
410	20241227	120300	42964250	5090	5090	5090	5090	0
411	20241227	120200	42964250	5090	5090	5090	5090	0
412	20241227	120100	42964250	5090	5090	5090	5090	0
413	20241227	120000	42964250	5090	5090	5090	5090	0
414	20241227	115900	42964250	5090	5090	5090	5090	0
415	20241227	115800	42964250	5090	5090	5090	5090	0
416	20241227	115700	42964250	5090	5090	5090	5090	0
417	20241227	115600	42964250	5090	5090	5090	5090	0
418	20241227	115500	42964250	5090	5090	5090	5090	1
419	20241227	115400	42959160	5090	5090	5090	5090	0
420	20241227	115300	42959160	5090	5090	5090	5090	0
421	20241227	115200	42959160	5090	5090	5090	5090	0
422	20241227	115100	42959160	5090	5100	5100	5090	34
423	20241227	115000	42785930	5100	5100	5100	5100	14
424	20241227	114900	42714530	5100	5100	5100	5100	1
425	20241227	114800	42709430	5080	5080	5080	5080	0
426	20241227	114700	42709430	5080	5080	5080	5080	0
427	20241227	114600	42709430	5080	5080	5080	5080	0
428	20241227	114500	42709430	5080	5080	5080	5080	0
429	20241227	114400	42709430	5080	5080	5080	5080	0
430	20241227	114300	42709430	5080	5080	5080	5080	0
431	20241227	114200	42709430	5080	5080	5080	5080	0
432	20241227	114100	42709430	5080	5080	5080	5080	0
433	20241227	114000	42709430	5080	5080	5080	5080	0
434	20241227	113900	42709430	5080	5080	5080	5080	0
435	20241227	113800	42709430	5080	5080	5080	5080	0
436	20241227	113700	42709430	5080	5080	5080	5080	0
437	20241227	113600	42709430	5080	5100	5100	5080	128
438	20241227	113500	42057940	5100	5100	5100	5100	78
439	20241227	113400	41660140	5100	5100	5100	5100	0
440	20241227	113300	41660140	5100	5100	5100	5100	0
441	20241227	113200	41660140	5100	5100	5100	5100	1
442	20241227	113100	41655040	5100	5100	5100	5100	34
443	20241227	113000	41481640	5100	5100	5100	5100	0
444	20241227	112900	41481640	5100	5100	5100	5100	0
445	20241227	112800	41481640	5100	5100	5100	5100	8
446	20241227	112700	41440840	5090	5090	5090	5090	0
447	20241227	112600	41440840	5090	5090	5090	5090	0
448	20241227	112500	41440840	5090	5090	5090	5090	0
449	20241227	112400	41440840	5090	5090	5090	5090	0
450	20241227	112300	41440840	5090	5090	5090	5090	0
451	20241227	112200	41440840	5090	5090	5090	5090	0
452	20241227	112100	41440840	5090	5090	5090	5090	0
453	20241227	112000	41440840	5090	5090	5090	5090	0
454	20241227	111900	41440840	5090	5090	5090	5090	0
455	20241227	111800	41440840	5090	5090	5090	5090	0
456	20241227	111700	41440840	5090	5090	5090	5090	0
457	20241227	111600	41440840	5090	5090	5090	5090	0
458	20241227	111500	41440840	5090	5090	5090	5090	0
459	20241227	111400	41440840	5090	5090	5090	5090	0
460	20241227	111300	41440840	5090	5090	5090	5090	0
461	20241227	111200	41440840	5090	5090	5090	5090	0
462	20241227	111100	41440840	5090	5090	5090	5090	0
463	20241227	111000	41440840	5090	5100	5100	5090	160
464	20241227	110900	40625510	5100	5100	5100	5100	0
465	20241227	110800	40625510	5100	5100	5100	5100	0
466	20241227	110700	40625510	5100	5100	5100	5100	0
467	20241227	110600	40625510	5100	5100	5100	5100	0
468	20241227	110500	40625510	5100	5100	5100	5100	0
469	20241227	110400	40625510	5100	5100	5100	5100	0
470	20241227	110300	40625510	5100	5100	5100	5100	0
471	20241227	110200	40625510	5100	5100	5100	5100	0
472	20241227	110100	40625510	5100	5100	5100	5100	0
473	20241227	110000	40625510	5100	5100	5100	5100	0
474	20241227	105900	40625510	5100	5100	5100	5100	0
475	20241227	105800	40625510	5100	5100	5100	5100	0
476	20241227	105700	40625510	5100	5100	5100	5100	0
477	20241227	105600	40625510	5100	5100	5100	5100	0
478	20241227	105500	40625510	5100	5100	5100	5100	1
479	20241227	105400	40620410	5100	5100	5100	5100	0
480	20241227	105300	40620410	5100	5100	5100	5100	0
481	20241227	105200	40620410	5100	5100	5100	5100	0
482	20241227	105100	40620410	5100	5100	5100	5100	0
483	20241227	105000	40620410	5100	5100	5100	5100	0
484	20241227	104900	40620410	5100	5100	5100	5100	0
485	20241227	104800	40620410	5100	5100	5100	5100	0
486	20241227	104700	40620410	5100	5100	5100	5100	0
487	20241227	104600	40620410	5100	5100	5100	5100	0
488	20241227	104500	40620410	5100	5100	5100	5100	0
489	20241227	104400	40620410	5100	5100	5100	5100	0
490	20241227	104300	40620410	5100	5100	5100	5100	1346
491	20241227	104200	33755810	5090	5110	5110	5090	656
492	20241227	104100	30410220	5130	5130	5130	5130	0
493	20241227	104000	30410220	5130	5130	5130	5130	10
494	20241227	103900	30358920	5130	5130	5130	5130	376
495	20241227	103800	28430040	5130	5130	5130	5130	973
496	20241227	103700	23438550	5130	5130	5130	5130	0
497	20241227	103600	23438550	5130	5130	5130	5130	0
498	20241227	103500	23438550	5130	5130	5130	5130	0
499	20241227	103400	23438550	5130	5130	5130	5130	0
500	20241227	103300	23438550	5130	5130	5130	5130	0
501	20241227	103200	23438550	5130	5130	5130	5130	3
502	20241227	103100	23423160	5110	5110	5110	5110	1
503	20241227	103000	23418050	5110	5110	5110	5110	0
504	20241227	102900	23418050	5110	5110	5110	5110	0
505	20241227	102800	23418050	5110	5110	5110	5110	273
506	20241227	102700	22023020	5140	5140	5140	5140	0
507	20241227	102600	22023020	5140	5140	5140	5140	0
508	20241227	102500	22023020	5140	5140	5140	5140	0
509	20241227	102400	22023020	5140	5140	5140	5140	0
510	20241227	102300	22023020	5140	5140	5140	5140	0
511	20241227	102200	22023020	5140	5140	5140	5140	0
512	20241227	102100	22023020	5140	5140	5140	5140	30
513	20241227	102000	21868820	5140	5140	5140	5140	0
514	20241227	101900	21868820	5140	5140	5140	5140	0
515	20241227	101800	21868820	5140	5140	5140	5140	0
516	20241227	101700	21868820	5140	5140	5140	5140	0
517	20241227	101600	21868820	5140	5140	5140	5140	1
518	20241227	101500	21863680	5110	5110	5110	5110	66
519	20241227	101400	21526420	5110	5110	5110	5110	10
520	20241227	101300	21475320	5110	5110	5110	5110	356
521	20241227	101200	19656160	5140	5140	5140	5140	0
522	20241227	101100	19656160	5140	5140	5140	5140	0
523	20241227	101000	19656160	5140	5140	5140	5140	0
524	20241227	100900	19656160	5140	5140	5140	5140	0
525	20241227	100800	19656160	5140	5140	5140	5140	10
526	20241227	100700	19604760	5140	5140	5140	5140	0
527	20241227	100600	19604760	5140	5140	5140	5140	0
528	20241227	100500	19604760	5140	5140	5140	5140	1
529	20241227	100400	19599620	5110	5110	5110	5110	100
530	20241227	100300	19088620	5110	5110	5110	5110	0
531	20241227	100200	19088620	5110	5110	5110	5110	0
532	20241227	100100	19088620	5110	5110	5110	5110	0
533	20241227	100000	19088620	5110	5110	5110	5110	0
534	20241227	095900	19088620	5110	5110	5110	5110	0
535	20241227	095800	19088620	5110	5110	5110	5110	0
536	20241227	095700	19088620	5110	5110	5110	5110	0
537	20241227	095600	19088620	5110	5110	5110	5110	100
538	20241227	095500	18577620	5110	5110	5110	5110	0
539	20241227	095400	18577620	5110	5110	5110	5110	0
540	20241227	095300	18577620	5110	5110	5110	5110	0
541	20241227	095200	18577620	5110	5110	5110	5110	0
542	20241227	095100	18577620	5110	5110	5110	5110	0
543	20241227	095000	18577620	5110	5110	5110	5110	0
544	20241227	094900	18577620	5110	5130	5130	5110	209
545	20241227	094800	17509450	5100	5100	5100	5100	0
546	20241227	094700	17509450	5100	5100	5100	5100	0
547	20241227	094600	17509450	5100	5100	5100	5100	0
548	20241227	094500	17509450	5100	5100	5100	5100	0
549	20241227	094400	17509450	5100	5100	5100	5100	0
550	20241227	094300	17509450	5100	5100	5100	5100	0
551	20241227	094200	17509450	5100	5120	5120	5100	1500
552	20241227	094100	9855390	5160	5160	5160	5160	3
553	20241227	094000	9839910	5130	5130	5130	5130	0
554	20241227	093900	9839910	5130	5130	5130	5130	0
555	20241227	093800	9839910	5130	5130	5130	5130	0
556	20241227	093700	9839910	5130	5130	5130	5130	100
557	20241227	093600	9326910	5130	5130	5130	5130	100
558	20241227	093500	8813910	5150	5150	5150	5150	0
559	20241227	093400	8813910	5150	5150	5150	5150	0
560	20241227	093300	8813910	5150	5150	5150	5150	336
561	20241227	093200	7083510	5150	5150	5150	5150	0
562	20241227	093100	7083510	5150	5150	5150	5150	0
563	20241227	093000	7083510	5150	5150	5150	5150	29
564	20241227	092900	6934160	5150	5150	5150	5150	0
565	20241227	092800	6934160	5150	5150	5150	5150	0
566	20241227	092700	6934160	5150	5140	5150	5140	101
567	20241227	092600	6415010	5180	5180	5180	5180	1
568	20241227	092500	6409830	5170	5150	5170	5150	210
569	20241227	092400	5326130	5150	5150	5150	5150	0
570	20241227	092300	5326130	5150	5150	5150	5150	0
571	20241227	092200	5326130	5150	5150	5150	5150	0
572	20241227	092100	5326130	5150	5150	5150	5150	0
573	20241227	092000	5326130	5150	5150	5150	5150	0
574	20241227	091900	5326130	5150	5120	5150	5120	4
575	20241227	091800	5305620	5110	5110	5110	5110	0
576	20241227	091700	5305620	5110	5110	5110	5110	0
577	20241227	091600	5305620	5110	5110	5110	5110	0
578	20241227	091500	5305620	5110	5110	5110	5110	30
579	20241227	091400	5152320	5110	5110	5110	5110	119
580	20241227	091300	4544230	5150	5150	5150	5150	0
581	20241227	091200	4544230	5150	5150	5150	5150	0
582	20241227	091100	4544230	5150	5150	5150	5150	0
583	20241227	091000	4544230	5150	5120	5150	5110	296
584	20241227	090900	3031610	5120	5130	5130	5120	10
585	20241227	090800	2980390	5150	5150	5150	5150	0
586	20241227	090700	2980390	5150	5150	5150	5150	174
587	20241227	090600	2084290	5150	5150	5150	5150	1
588	20241227	090500	2079140	5150	5160	5160	5150	327
589	20241227	090400	393320	5160	5160	5160	5160	0
590	20241227	090300	393320	5160	5160	5160	5160	18
591	20241227	090200	300440	5180	5180	5180	5180	0
592	20241227	090100	300440	5180	5180	5180	5180	0
593	20241227	090000	300440	5180	5180	5180	5180	58