KissMeData/003650/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	184100	25726100	89000	89000	89000	89000	7
3	20241227	184000	25726100	89000	89000	89000	89000	0
4	20241227	183900	25726100	89000	89000	89000	89000	0
5	20241227	183800	25726100	89000	89000	89000	89000	0
6	20241227	183700	25726100	89000	89000	89000	89000	0
7	20241227	183600	25726100	89000	89000	89000	89000	0
8	20241227	183500	25726100	89000	89000	89000	89000	0
9	20241227	183400	25726100	89000	89000	89000	89000	0
10	20241227	183300	25726100	89000	89000	89000	89000	0
11	20241227	183200	25726100	89000	89000	89000	89000	0
12	20241227	183100	25726100	89000	89000	89000	89000	0
13	20241227	183000	25726100	89000	89000	89000	89000	0
14	20241227	182900	25726100	89000	89000	89000	89000	0
15	20241227	182800	25726100	89000	89000	89000	89000	0
16	20241227	182700	25726100	89000	89000	89000	89000	0
17	20241227	182600	25726100	89000	89000	89000	89000	0
18	20241227	182500	25726100	89000	89000	89000	89000	0
19	20241227	182400	25726100	89000	89000	89000	89000	0
20	20241227	182300	25726100	89000	89000	89000	89000	0
21	20241227	182200	25726100	89000	89000	89000	89000	0
22	20241227	182100	25726100	89000	89000	89000	89000	0
23	20241227	182000	25726100	89000	89000	89000	89000	0
24	20241227	181900	25726100	89000	89000	89000	89000	0
25	20241227	181800	25726100	89000	89000	89000	89000	0
26	20241227	181700	25726100	89000	89000	89000	89000	0
27	20241227	181600	25726100	89000	89000	89000	89000	0
28	20241227	181500	25726100	89000	89000	89000	89000	0
29	20241227	181400	25726100	89000	89000	89000	89000	0
30	20241227	181300	25726100	89000	89000	89000	89000	0
31	20241227	181200	25726100	89000	89000	89000	89000	0
32	20241227	181100	25726100	89000	89000	89000	89000	7
33	20241227	181000	25726100	89000	89000	89000	89000	0
34	20241227	180900	25726100	89000	89000	89000	89000	0
35	20241227	180800	25726100	89000	89000	89000	89000	0
36	20241227	180700	25726100	89000	89000	89000	89000	0
37	20241227	180600	25726100	89000	89000	89000	89000	0
38	20241227	180500	25726100	89000	89000	89000	89000	0
39	20241227	180400	25726100	89000	89000	89000	89000	0
40	20241227	180300	25726100	89000	89000	89000	89000	0
41	20241227	180200	25726100	89000	89000	89000	89000	0
42	20241227	180100	25726100	89000	89000	89000	89000	0
43	20241227	180000	25726100	89000	89000	89000	89000	0
44	20241227	175900	25726100	89000	89000	89000	89000	0
45	20241227	175800	25726100	89000	89000	89000	89000	0
46	20241227	175700	25726100	89000	89000	89000	89000	0
47	20241227	175600	25726100	89000	89000	89000	89000	0
48	20241227	175500	25726100	89000	89000	89000	89000	0
49	20241227	175400	25726100	89000	89000	89000	89000	0
50	20241227	175300	25726100	89000	89000	89000	89000	0
51	20241227	175200	25726100	89000	89000	89000	89000	0
52	20241227	175100	25726100	89000	89000	89000	89000	0
53	20241227	175000	25726100	89000	89000	89000	89000	0
54	20241227	174900	25726100	89000	89000	89000	89000	0
55	20241227	174800	25726100	89000	89000	89000	89000	0
56	20241227	174700	25726100	89000	89000	89000	89000	0
57	20241227	174600	25726100	89000	89000	89000	89000	0
58	20241227	174500	25726100	89000	89000	89000	89000	0
59	20241227	174400	25726100	89000	89000	89000	89000	0
60	20241227	174300	25726100	89000	89000	89000	89000	0
61	20241227	174200	25726100	89000	89000	89000	89000	0
62	20241227	174100	25726100	89000	89000	89000	89000	7
63	20241227	174000	25726100	89000	89000	89000	89000	0
64	20241227	173900	25726100	89000	89000	89000	89000	0
65	20241227	173800	25726100	89000	89000	89000	89000	0
66	20241227	173700	25726100	89000	89000	89000	89000	0
67	20241227	173600	25726100	89000	89000	89000	89000	0
68	20241227	173500	25726100	89000	89000	89000	89000	0
69	20241227	173400	25726100	89000	89000	89000	89000	0
70	20241227	173300	25726100	89000	89000	89000	89000	0
71	20241227	173200	25726100	89000	89000	89000	89000	0
72	20241227	173100	25726100	89000	89000	89000	89000	0
73	20241227	173000	25726100	89000	89000	89000	89000	0
74	20241227	172900	25726100	89000	89000	89000	89000	0
75	20241227	172800	25726100	89000	89000	89000	89000	0
76	20241227	172700	25726100	89000	89000	89000	89000	0
77	20241227	172600	25726100	89000	89000	89000	89000	0
78	20241227	172500	25726100	89000	89000	89000	89000	0
79	20241227	172400	25726100	89000	89000	89000	89000	0
80	20241227	172300	25726100	89000	89000	89000	89000	0
81	20241227	172200	25726100	89000	89000	89000	89000	0
82	20241227	172100	25726100	89000	89000	89000	89000	0
83	20241227	172000	25726100	89000	89000	89000	89000	0
84	20241227	171900	25726100	89000	89000	89000	89000	0
85	20241227	171800	25726100	89000	89000	89000	89000	0
86	20241227	171700	25726100	89000	89000	89000	89000	0
87	20241227	171600	25726100	89000	89000	89000	89000	0
88	20241227	171500	25726100	89000	89000	89000	89000	0
89	20241227	171400	25726100	89000	89000	89000	89000	0
90	20241227	171300	25726100	89000	89000	89000	89000	0
91	20241227	171200	25726100	89000	89000	89000	89000	0
92	20241227	171100	25726100	89000	89000	89000	89000	7
93	20241227	171000	25726100	89000	89000	89000	89000	0
94	20241227	170900	25726100	89000	89000	89000	89000	0
95	20241227	170800	25726100	89000	89000	89000	89000	0
96	20241227	170700	25726100	89000	89000	89000	89000	0
97	20241227	170600	25726100	89000	89000	89000	89000	0
98	20241227	170500	25726100	89000	89000	89000	89000	0
99	20241227	170400	25726100	89000	89000	89000	89000	0
100	20241227	170300	25726100	89000	89000	89000	89000	0
101	20241227	170200	25726100	89000	89000	89000	89000	0
102	20241227	170100	25726100	89000	89000	89000	89000	0
103	20241227	170000	25726100	89000	89000	89000	89000	0
104	20241227	165900	25726100	89000	89000	89000	89000	0
105	20241227	165800	25726100	89000	89000	89000	89000	0
106	20241227	165700	25726100	89000	89000	89000	89000	0
107	20241227	165600	25726100	89000	89000	89000	89000	0
108	20241227	165500	25726100	89000	89000	89000	89000	0
109	20241227	165400	25726100	89000	89000	89000	89000	0
110	20241227	165300	25726100	89000	89000	89000	89000	0
111	20241227	165200	25726100	89000	89000	89000	89000	0
112	20241227	165100	25726100	89000	89000	89000	89000	0
113	20241227	165000	25726100	89000	89000	89000	89000	0
114	20241227	164900	25726100	89000	89000	89000	89000	0
115	20241227	164800	25726100	89000	89000	89000	89000	0
116	20241227	164700	25726100	89000	89000	89000	89000	0
117	20241227	164600	25726100	89000	89000	89000	89000	0
118	20241227	164500	25726100	89000	89000	89000	89000	0
119	20241227	164400	25726100	89000	89000	89000	89000	0
120	20241227	164300	25726100	89000	89000	89000	89000	0
121	20241227	164200	25726100	89000	89000	89000	89000	0
122	20241227	164100	25726100	89000	89000	89000	89000	7
123	20241227	164000	25726100	89000	89000	89000	89000	0
124	20241227	163900	25726100	89000	89000	89000	89000	0
125	20241227	163800	25726100	89000	89000	89000	89000	0
126	20241227	163700	25726100	89000	89000	89000	89000	0
127	20241227	163600	25726100	89000	89000	89000	89000	0
128	20241227	163500	25726100	89000	89000	89000	89000	0
129	20241227	163400	25726100	89000	89000	89000	89000	0
130	20241227	163300	25726100	89000	89000	89000	89000	0
131	20241227	163200	25726100	89000	89000	89000	89000	0
132	20241227	163100	25726100	89000	89000	89000	89000	0
133	20241227	163000	25726100	89000	89000	89000	89000	0
134	20241227	162900	25726100	89000	89000	89000	89000	0
135	20241227	162800	25726100	89000	89000	89000	89000	0
136	20241227	162700	25726100	89000	89000	89000	89000	0
137	20241227	162600	25726100	89000	89000	89000	89000	0
138	20241227	162500	25726100	89000	89000	89000	89000	0
139	20241227	162400	25726100	89000	89000	89000	89000	0
140	20241227	162300	25726100	89000	89000	89000	89000	0
141	20241227	162200	25726100	89000	89000	89000	89000	0
142	20241227	162100	25726100	89000	89000	89000	89000	0
143	20241227	162000	25726100	89000	89000	89000	89000	0
144	20241227	161900	25726100	89000	89000	89000	89000	0
145	20241227	161800	25726100	89000	89000	89000	89000	0
146	20241227	161700	25726100	89000	89000	89000	89000	0
147	20241227	161600	25726100	89000	89000	89000	89000	0
148	20241227	161500	25726100	89000	89000	89000	89000	0
149	20241227	161400	25726100	89000	89000	89000	89000	0
150	20241227	161300	25726100	89000	89000	89000	89000	0
151	20241227	161200	25726100	89000	89000	89000	89000	0
152	20241227	161100	25726100	89000	89000	89000	89000	7
153	20241227	161000	25726100	89000	89000	89000	89000	0
154	20241227	160900	25726100	89000	89000	89000	89000	0
155	20241227	160800	25726100	89000	89000	89000	89000	0
156	20241227	160700	25726100	89000	89000	89000	89000	0
157	20241227	160600	25726100	89000	89000	89000	89000	0
158	20241227	160500	25726100	89000	89000	89000	89000	0
159	20241227	160400	25726100	89000	89000	89000	89000	0
160	20241227	160300	25726100	89000	89000	89000	89000	0
161	20241227	160200	25726100	89000	89000	89000	89000	0
162	20241227	160100	25726100	89000	89000	89000	89000	0
163	20241227	160000	25726100	89000	89000	89000	89000	0
164	20241227	155900	25726100	89000	89000	89000	89000	0
165	20241227	155800	25726100	89000	89000	89000	89000	0
166	20241227	155700	25726100	89000	89000	89000	89000	0
167	20241227	155600	25726100	89000	89000	89000	89000	0
168	20241227	155500	25726100	89000	89000	89000	89000	0
169	20241227	155400	25726100	89000	89000	89000	89000	0
170	20241227	155300	25726100	89000	89000	89000	89000	0
171	20241227	155200	25726100	89000	89000	89000	89000	0
172	20241227	155100	25726100	89000	89000	89000	89000	0
173	20241227	155000	25726100	89000	89000	89000	89000	0
174	20241227	154900	25726100	89000	89000	89000	89000	0
175	20241227	154800	25726100	89000	89000	89000	89000	0
176	20241227	154700	25726100	89000	89000	89000	89000	0
177	20241227	154600	25726100	89000	89000	89000	89000	0
178	20241227	154500	25726100	89000	89000	89000	89000	0
179	20241227	154400	25726100	89000	89000	89000	89000	0
180	20241227	154300	25726100	89000	89000	89000	89000	0
181	20241227	154200	25726100	89000	89000	89000	89000	0
182	20241227	154100	25726100	89000	89000	89000	89000	7
183	20241227	154000	25726100	89000	89000	89000	89000	0
184	20241227	153900	25726100	89000	89000	89000	89000	0
185	20241227	153800	25726100	89000	89000	89000	89000	0
186	20241227	153700	25726100	89000	89000	89000	89000	0
187	20241227	153600	25726100	89000	89000	89000	89000	0
188	20241227	153500	25726100	89000	89000	89000	89000	0
189	20241227	153400	25726100	89000	89000	89000	89000	0
190	20241227	153300	25726100	89000	89000	89000	89000	0
191	20241227	153200	25726100	89000	89000	89000	89000	0
192	20241227	153100	25726100	89000	89000	89000	89000	0
193	20241227	153000	25726100	89000	89000	89000	89000	7
194	20241227	152900	25103100	89000	89000	89000	89000	0
195	20241227	152800	25103100	89000	89000	89000	89000	0
196	20241227	152700	25103100	89000	89000	89000	89000	0
197	20241227	152600	25103100	89000	89000	89000	89000	0
198	20241227	152500	25103100	89000	89000	89000	89000	0
199	20241227	152400	25103100	89000	89000	89000	89000	0
200	20241227	152300	25103100	89000	89000	89000	89000	0
201	20241227	152200	25103100	89000	89000	89000	89000	0
202	20241227	152100	25103100	89000	89000	89000	89000	0
203	20241227	152000	25103100	89000	89000	89000	89000	0
204	20241227	151900	25103100	89000	89000	89000	89000	0
205	20241227	151800	25103100	89000	89000	89000	89000	0
206	20241227	151700	25103100	89000	89000	89000	89000	0
207	20241227	151600	25103100	89000	89000	89000	89000	0
208	20241227	151500	25103100	89000	89000	89000	89000	0
209	20241227	151400	25103100	89000	89000	89000	89000	0
210	20241227	151300	25103100	89000	89000	89000	89000	0
211	20241227	151200	25103100	89000	89000	89000	89000	0
212	20241227	151100	25103100	89000	89000	89000	89000	0
213	20241227	151000	25103100	89000	89000	89000	89000	1
214	20241227	150900	25014100	89100	89100	89100	89100	0
215	20241227	150800	25014100	89100	89100	89100	89100	0
216	20241227	150700	25014100	89100	89100	89100	89100	0
217	20241227	150600	25014100	89100	89100	89100	89100	0
218	20241227	150500	25014100	89100	89100	89100	89100	0
219	20241227	150400	25014100	89100	89100	89100	89100	0
220	20241227	150300	25014100	89100	89100	89100	89100	1
221	20241227	150200	24925000	89100	89100	89100	89100	0
222	20241227	150100	24925000	89100	89100	89100	89100	0
223	20241227	150000	24925000	89100	89100	89100	89100	1
224	20241227	145900	24835900	89100	89100	89100	89100	0
225	20241227	145800	24835900	89100	89100	89100	89100	0
226	20241227	145700	24835900	89100	89100	89100	89100	0
227	20241227	145600	24835900	89100	89100	89100	89100	0
228	20241227	145500	24835900	89100	89100	89100	89100	0
229	20241227	145400	24835900	89100	89100	89100	89100	0
230	20241227	145300	24835900	89100	89100	89100	89100	0
231	20241227	145200	24835900	89100	89100	89100	89100	0
232	20241227	145100	24835900	89100	89100	89100	89100	0
233	20241227	145000	24835900	89100	89100	89100	89100	0
234	20241227	144900	24835900	89100	89100	89100	89100	0
235	20241227	144800	24835900	89100	89100	89100	89100	0
236	20241227	144700	24835900	89100	89100	89100	89100	0
237	20241227	144600	24835900	89100	89100	89100	89100	0
238	20241227	144500	24835900	89100	89100	89100	89100	0
239	20241227	144400	24835900	89100	89100	89100	89100	0
240	20241227	144300	24835900	89100	89100	89100	89100	0
241	20241227	144200	24835900	89100	89100	89100	89100	0
242	20241227	144100	24835900	89100	89100	89100	89100	0
243	20241227	144000	24835900	89100	89100	89100	89100	0
244	20241227	143900	24835900	89100	89100	89100	89100	0
245	20241227	143800	24835900	89100	89100	89100	89100	0
246	20241227	143700	24835900	89100	89100	89100	89100	0
247	20241227	143600	24835900	89100	89100	89100	89100	0
248	20241227	143500	24835900	89100	89100	89100	89100	0
249	20241227	143400	24835900	89100	89100	89100	89100	0
250	20241227	143300	24835900	89100	89100	89100	89100	0
251	20241227	143200	24835900	89100	89100	89100	89100	0
252	20241227	143100	24835900	89100	89100	89100	89100	0
253	20241227	143000	24835900	89100	89100	89100	89100	0
254	20241227	142900	24835900	89100	89100	89100	89100	0
255	20241227	142800	24835900	89100	89100	89100	89100	0
256	20241227	142700	24835900	89100	89100	89100	89100	0
257	20241227	142600	24835900	89100	89100	89100	89100	11
258	20241227	142500	23855800	88600	88600	88600	88600	1
259	20241227	142400	23767200	89100	89100	89100	89100	0
260	20241227	142300	23767200	89100	89100	89100	89100	0
261	20241227	142200	23767200	89100	89100	89100	89100	0
262	20241227	142100	23767200	89100	89100	89100	89100	0
263	20241227	142000	23767200	89100	89100	89100	89100	0
264	20241227	141900	23767200	89100	89100	89100	89100	0
265	20241227	141800	23767200	89100	89100	89100	89100	0
266	20241227	141700	23767200	89100	89100	89100	89100	0
267	20241227	141600	23767200	89100	88900	89100	88900	33
268	20241227	141500	20830200	89100	89100	89100	89100	0
269	20241227	141400	20830200	89100	89100	89100	89100	0
270	20241227	141300	20830200	89100	89100	89100	89100	0
271	20241227	141200	20830200	89100	89100	89100	89100	0
272	20241227	141100	20830200	89100	89100	89100	89100	0
273	20241227	141000	20830200	89100	89100	89100	89100	0
274	20241227	140900	20830200	89100	89100	89100	89100	0
275	20241227	140800	20830200	89100	89100	89100	89100	0
276	20241227	140700	20830200	89100	89100	89100	89100	0
277	20241227	140600	20830200	89100	89100	89100	89100	0
278	20241227	140500	20830200	89100	89100	89100	89100	0
279	20241227	140400	20830200	89100	89100	89100	89100	0
280	20241227	140300	20830200	89100	89100	89100	89100	0
281	20241227	140200	20830200	89100	89100	89100	89100	0
282	20241227	140100	20830200	89100	89100	89100	89100	0
283	20241227	140000	20830200	89100	89100	89100	89100	0
284	20241227	135900	20830200	89100	89100	89100	89100	0
285	20241227	135800	20830200	89100	89100	89100	89100	0
286	20241227	135700	20830200	89100	89100	89100	89100	0
287	20241227	135600	20830200	89100	89100	89100	89100	0
288	20241227	135500	20830200	89100	89100	89100	89100	0
289	20241227	135400	20830200	89100	89100	89100	89100	0
290	20241227	135300	20830200	89100	89100	89100	89100	0
291	20241227	135200	20830200	89100	89100	89100	89100	0
292	20241227	135100	20830200	89100	89100	89100	89100	0
293	20241227	135000	20830200	89100	89100	89100	89100	0
294	20241227	134900	20830200	89100	89100	89100	89100	0
295	20241227	134800	20830200	89100	89100	89100	89100	0
296	20241227	134700	20830200	89100	89100	89100	89100	0
297	20241227	134600	20830200	89100	89100	89100	89100	0
298	20241227	134500	20830200	89100	89100	89100	89100	0
299	20241227	134400	20830200	89100	89100	89100	89100	0
300	20241227	134300	20830200	89100	89100	89100	89100	0
301	20241227	134200	20830200	89100	89100	89100	89100	0
302	20241227	134100	20830200	89100	89100	89100	89100	0
303	20241227	134000	20830200	89100	89100	89100	89100	0
304	20241227	133900	20830200	89100	89100	89100	89100	0
305	20241227	133800	20830200	89100	89100	89100	89100	0
306	20241227	133700	20830200	89100	89100	89100	89100	0
307	20241227	133600	20830200	89100	89100	89100	89100	0
308	20241227	133500	20830200	89100	89100	89100	89100	0
309	20241227	133400	20830200	89100	89100	89100	89100	0
310	20241227	133300	20830200	89100	89100	89100	89100	0
311	20241227	133200	20830200	89100	89100	89100	89100	0
312	20241227	133100	20830200	89100	89100	89100	89100	0
313	20241227	133000	20830200	89100	89100	89100	89100	0
314	20241227	132900	20830200	89100	89100	89100	89100	0
315	20241227	132800	20830200	89100	89100	89100	89100	0
316	20241227	132700	20830200	89100	89100	89100	89100	0
317	20241227	132600	20830200	89100	89100	89100	89100	0
318	20241227	132500	20830200	89100	89100	89100	89100	0
319	20241227	132400	20830200	89100	89100	89100	89100	0
320	20241227	132300	20830200	89100	89100	89100	89100	0
321	20241227	132200	20830200	89100	89100	89100	89100	0
322	20241227	132100	20830200	89100	89100	89100	89100	0
323	20241227	132000	20830200	89100	89100	89100	89100	0
324	20241227	131900	20830200	89100	89100	89100	89100	0
325	20241227	131800	20830200	89100	89100	89100	89100	0
326	20241227	131700	20830200	89100	89100	89100	89100	0
327	20241227	131600	20830200	89100	89100	89100	89100	0
328	20241227	131500	20830200	89100	89100	89100	89100	0
329	20241227	131400	20830200	89100	89100	89100	89100	0
330	20241227	131300	20830200	89100	89100	89100	89100	0
331	20241227	131200	20830200	89100	89100	89100	89100	0
332	20241227	131100	20830200	89100	89100	89100	89100	0
333	20241227	131000	20830200	89100	89100	89100	89100	0
334	20241227	130900	20830200	89100	89100	89100	89100	0
335	20241227	130800	20830200	89100	89100	89100	89100	0
336	20241227	130700	20830200	89100	89100	89100	89100	0
337	20241227	130600	20830200	89100	89100	89100	89100	0
338	20241227	130500	20830200	89100	89100	89100	89100	0
339	20241227	130400	20830200	89100	89100	89100	89100	0
340	20241227	130300	20830200	89100	89100	89100	89100	0
341	20241227	130200	20830200	89100	89100	89100	89100	1
342	20241227	130100	20741100	89100	89100	89100	89100	0
343	20241227	130000	20741100	89100	89100	89100	89100	0
344	20241227	125900	20741100	89100	89100	89100	89100	0
345	20241227	125800	20741100	89100	89100	89100	89100	0
346	20241227	125700	20741100	89100	89100	89100	89100	0
347	20241227	125600	20741100	89100	89100	89100	89100	0
348	20241227	125500	20741100	89100	89100	89100	89100	0
349	20241227	125400	20741100	89100	89100	89100	89100	0
350	20241227	125300	20741100	89100	89100	89100	89100	0
351	20241227	125200	20741100	89100	89100	89100	89100	0
352	20241227	125100	20741100	89100	89100	89100	89100	0
353	20241227	125000	20741100	89100	89100	89100	89100	0
354	20241227	124900	20741100	89100	88200	89100	88200	16
355	20241227	124800	19327500	87800	87800	87800	87800	2
356	20241227	124700	19151900	87500	87500	87500	87500	0
357	20241227	124600	19151900	87500	87500	87500	87500	0
358	20241227	124500	19151900	87500	87500	87500	87500	0
359	20241227	124400	19151900	87500	87500	87500	87500	0
360	20241227	124300	19151900	87500	87500	87500	87500	0
361	20241227	124200	19151900	87500	87500	87500	87500	0
362	20241227	124100	19151900	87500	87500	87500	87500	0
363	20241227	124000	19151900	87500	87500	87500	87500	0
364	20241227	123900	19151900	87500	87500	87500	87500	0
365	20241227	123800	19151900	87500	87500	87500	87500	0
366	20241227	123700	19151900	87500	87500	87500	87500	0
367	20241227	123600	19151900	87500	87500	87500	87500	0
368	20241227	123500	19151900	87500	87500	87500	87500	0
369	20241227	123400	19151900	87500	87500	87500	87500	0
370	20241227	123300	19151900	87500	87500	87500	87500	0
371	20241227	123200	19151900	87500	87500	87500	87500	0
372	20241227	123100	19151900	87500	87500	87500	87500	0
373	20241227	123000	19151900	87500	87500	87500	87500	0
374	20241227	122900	19151900	87500	87500	87500	87500	0
375	20241227	122800	19151900	87500	87500	87500	87500	3
376	20241227	122700	18889400	89200	89200	89200	89200	0
377	20241227	122600	18889400	89200	89200	89200	89200	0
378	20241227	122500	18889400	89200	89200	89200	89200	0
379	20241227	122400	18889400	89200	89200	89200	89200	0
380	20241227	122300	18889400	89200	89200	89200	89200	0
381	20241227	122200	18889400	89200	89200	89200	89200	0
382	20241227	122100	18889400	89200	89200	89200	89200	0
383	20241227	122000	18889400	89200	89200	89200	89200	0
384	20241227	121900	18889400	89200	89200	89200	89200	0
385	20241227	121800	18889400	89200	89200	89200	89200	0
386	20241227	121700	18889400	89200	89200	89200	89200	0
387	20241227	121600	18889400	89200	89200	89200	89200	0
388	20241227	121500	18889400	89200	89200	89200	89200	0
389	20241227	121400	18889400	89200	89200	89200	89200	0
390	20241227	121300	18889400	89200	89200	89200	89200	0
391	20241227	121200	18889400	89200	89200	89200	89200	0
392	20241227	121100	18889400	89200	89200	89200	89200	0
393	20241227	121000	18889400	89200	89200	89200	89200	0
394	20241227	120900	18889400	89200	89200	89200	89200	0
395	20241227	120800	18889400	89200	89200	89200	89200	0
396	20241227	120700	18889400	89200	89200	89200	89200	0
397	20241227	120600	18889400	89200	89200	89200	89200	0
398	20241227	120500	18889400	89200	89200	89200	89200	0
399	20241227	120400	18889400	89200	89200	89200	89200	0
400	20241227	120300	18889400	89200	89200	89200	89200	0
401	20241227	120200	18889400	89200	89200	89200	89200	0
402	20241227	120100	18889400	89200	89200	89200	89200	0
403	20241227	120000	18889400	89200	89200	89200	89200	0
404	20241227	115900	18889400	89200	89200	89200	89200	0
405	20241227	115800	18889400	89200	89200	89200	89200	0
406	20241227	115700	18889400	89200	89200	89200	89200	0
407	20241227	115600	18889400	89200	89200	89200	89200	0
408	20241227	115500	18889400	89200	89200	89200	89200	0
409	20241227	115400	18889400	89200	89200	89200	89200	0
410	20241227	115300	18889400	89200	89200	89200	89200	0
411	20241227	115200	18889400	89200	89200	89200	89200	0
412	20241227	115100	18889400	89200	89200	89200	89200	0
413	20241227	115000	18889400	89200	89200	89200	89200	0
414	20241227	114900	18889400	89200	89200	89200	89200	0
415	20241227	114800	18889400	89200	89200	89200	89200	0
416	20241227	114700	18889400	89200	89200	89200	89200	0
417	20241227	114600	18889400	89200	89200	89200	89200	0
418	20241227	114500	18889400	89200	89200	89200	89200	0
419	20241227	114400	18889400	89200	89200	89200	89200	0
420	20241227	114300	18889400	89200	89200	89200	89200	0
421	20241227	114200	18889400	89200	89200	89200	89200	0
422	20241227	114100	18889400	89200	89200	89200	89200	0
423	20241227	114000	18889400	89200	89200	89200	89200	0
424	20241227	113900	18889400	89200	89200	89200	89200	0
425	20241227	113800	18889400	89200	89200	89200	89200	0
426	20241227	113700	18889400	89200	89200	89200	89200	0
427	20241227	113600	18889400	89200	89200	89200	89200	0
428	20241227	113500	18889400	89200	89200	89200	89200	0
429	20241227	113400	18889400	89200	89200	89200	89200	0
430	20241227	113300	18889400	89200	89200	89200	89200	0
431	20241227	113200	18889400	89200	89200	89200	89200	0
432	20241227	113100	18889400	89200	89200	89200	89200	0
433	20241227	113000	18889400	89200	89200	89200	89200	0
434	20241227	112900	18889400	89200	89200	89200	89200	0
435	20241227	112800	18889400	89200	89200	89200	89200	0
436	20241227	112700	18889400	89200	89000	89200	87000	66
437	20241227	112600	13111800	89100	89100	89100	89100	0
438	20241227	112500	13111800	89100	89200	89200	89100	6
439	20241227	112400	12576900	89300	89300	89300	89300	0
440	20241227	112300	12576900	89300	89300	89300	89300	0
441	20241227	112200	12576900	89300	89300	89300	89300	5
442	20241227	112100	12130400	89400	89400	89400	89400	0
443	20241227	112000	12130400	89400	89500	89500	89400	5
444	20241227	111900	11683300	89800	89800	89800	89800	0
445	20241227	111800	11683300	89800	89800	89800	89800	0
446	20241227	111700	11683300	89800	89800	89800	89800	0
447	20241227	111600	11683300	89800	89800	89800	89800	0
448	20241227	111500	11683300	89800	89800	89800	89800	0
449	20241227	111400	11683300	89800	89800	89800	89800	0
450	20241227	111300	11683300	89800	89800	89800	89800	0
451	20241227	111200	11683300	89800	89800	89800	89800	0
452	20241227	111100	11683300	89800	89800	89800	89800	0
453	20241227	111000	11683300	89800	89800	89800	89800	0
454	20241227	110900	11683300	89800	89800	89800	89800	0
455	20241227	110800	11683300	89800	89800	89800	89800	0
456	20241227	110700	11683300	89800	89800	89800	89800	0
457	20241227	110600	11683300	89800	89800	89800	89800	0
458	20241227	110500	11683300	89800	89800	89800	89800	0
459	20241227	110400	11683300	89800	89800	89800	89800	0
460	20241227	110300	11683300	89800	89800	89800	89800	0
461	20241227	110200	11683300	89800	89800	89800	89800	0
462	20241227	110100	11683300	89800	89800	89800	89800	0
463	20241227	110000	11683300	89800	89800	89800	89800	0
464	20241227	105900	11683300	89800	89800	89800	89800	0
465	20241227	105800	11683300	89800	89800	89800	89800	1
466	20241227	105700	11593500	89400	89400	89400	89400	0
467	20241227	105600	11593500	89400	89400	89400	89400	0
468	20241227	105500	11593500	89400	89400	89400	89400	0
469	20241227	105400	11593500	89400	89400	89400	89400	0
470	20241227	105300	11593500	89400	89400	89400	89400	0
471	20241227	105200	11593500	89400	89400	89400	89400	0
472	20241227	105100	11593500	89400	89400	89400	89400	0
473	20241227	105000	11593500	89400	89400	89400	89400	0
474	20241227	104900	11593500	89400	89400	89400	89400	0
475	20241227	104800	11593500	89400	89400	89400	89400	0
476	20241227	104700	11593500	89400	89400	89400	89400	0
477	20241227	104600	11593500	89400	89400	89400	89400	0
478	20241227	104500	11593500	89400	89400	89400	89400	0
479	20241227	104400	11593500	89400	89400	89400	89400	0
480	20241227	104300	11593500	89400	89400	89400	89400	0
481	20241227	104200	11593500	89400	89400	89400	89400	0
482	20241227	104100	11593500	89400	89400	89400	89400	0
483	20241227	104000	11593500	89400	89400	89400	89400	0
484	20241227	103900	11593500	89400	89400	89400	89400	0
485	20241227	103800	11593500	89400	89400	89400	89400	0
486	20241227	103700	11593500	89400	89400	89400	89400	0
487	20241227	103600	11593500	89400	89400	89400	89400	0
488	20241227	103500	11593500	89400	89400	89400	89400	0
489	20241227	103400	11593500	89400	89400	89400	89400	0
490	20241227	103300	11593500	89400	89400	89400	89400	0
491	20241227	103200	11593500	89400	89400	89400	89400	0
492	20241227	103100	11593500	89400	89400	89400	89400	0
493	20241227	103000	11593500	89400	89400	89400	89400	0
494	20241227	102900	11593500	89400	89400	89400	89400	0
495	20241227	102800	11593500	89400	89400	89400	89400	0
496	20241227	102700	11593500	89400	89400	89400	89400	0
497	20241227	102600	11593500	89400	89400	89400	89400	0
498	20241227	102500	11593500	89400	89400	89400	89400	0
499	20241227	102400	11593500	89400	89400	89400	89400	0
500	20241227	102300	11593500	89400	89400	89400	89400	0
501	20241227	102200	11593500	89400	89400	89400	89400	0
502	20241227	102100	11593500	89400	89400	89400	89400	0
503	20241227	102000	11593500	89400	89400	89400	89400	0
504	20241227	101900	11593500	89400	89400	89400	89400	0
505	20241227	101800	11593500	89400	89400	89400	89400	0
506	20241227	101700	11593500	89400	89400	89400	89400	0
507	20241227	101600	11593500	89400	89400	89400	89400	0
508	20241227	101500	11593500	89400	89400	89400	89400	0
509	20241227	101400	11593500	89400	89400	89400	89400	0
510	20241227	101300	11593500	89400	89400	89400	89400	0
511	20241227	101200	11593500	89400	89400	89400	89400	0
512	20241227	101100	11593500	89400	89400	89400	89400	0
513	20241227	101000	11593500	89400	89400	89400	89400	0
514	20241227	100900	11593500	89400	89400	89400	89400	0
515	20241227	100800	11593500	89400	89400	89400	89400	0
516	20241227	100700	11593500	89400	89400	89400	89400	0
517	20241227	100600	11593500	89400	89400	89400	89400	0
518	20241227	100500	11593500	89400	89400	89400	89400	0
519	20241227	100400	11593500	89400	89400	89400	89400	0
520	20241227	100300	11593500	89400	89400	89400	89400	0
521	20241227	100200	11593500	89400	89400	89400	89400	0
522	20241227	100100	11593500	89400	89400	89400	89400	0
523	20241227	100000	11593500	89400	89400	89400	89400	1
524	20241227	095900	11504100	89500	89500	89500	89500	1
525	20241227	095800	11414600	90000	90000	90000	90000	0
526	20241227	095700	11414600	90000	90000	90000	90000	0
527	20241227	095600	11414600	90000	90000	90000	90000	0
528	20241227	095500	11414600	90000	90000	90000	90000	0
529	20241227	095400	11414600	90000	90000	90000	90000	0
530	20241227	095300	11414600	90000	90000	90000	90000	0
531	20241227	095200	11414600	90000	90000	90000	90000	0
532	20241227	095100	11414600	90000	90000	90000	90000	0
533	20241227	095000	11414600	90000	90000	90000	90000	0
534	20241227	094900	11414600	90000	90000	90000	90000	0
535	20241227	094800	11414600	90000	90000	90000	90000	0
536	20241227	094700	11414600	90000	90000	90000	90000	0
537	20241227	094600	11414600	90000	90000	90000	90000	0
538	20241227	094500	11414600	90000	90000	90000	90000	0
539	20241227	094400	11414600	90000	90000	90000	90000	0
540	20241227	094300	11414600	90000	90000	90000	90000	0
541	20241227	094200	11414600	90000	90000	90000	90000	0
542	20241227	094100	11414600	90000	90000	90000	90000	0
543	20241227	094000	11414600	90000	90000	90000	90000	0
544	20241227	093900	11414600	90000	90000	90000	90000	0
545	20241227	093800	11414600	90000	90000	90000	90000	11
546	20241227	093700	10424600	90000	90000	90000	90000	0
547	20241227	093600	10424600	90000	90000	90000	90000	0
548	20241227	093500	10424600	90000	90000	90000	90000	0
549	20241227	093400	10424600	90000	90000	90000	90000	0
550	20241227	093300	10424600	90000	90000	90000	90000	2
551	20241227	093200	10244600	90000	90000	90000	90000	0
552	20241227	093100	10244600	90000	90000	90000	90000	0
553	20241227	093000	10244600	90000	90000	90000	90000	0
554	20241227	092900	10244600	90000	90000	90000	90000	0
555	20241227	092800	10244600	90000	90000	90000	90000	0
556	20241227	092700	10244600	90000	90000	90000	90000	2
557	20241227	092600	10064600	90300	90300	90300	90300	0
558	20241227	092500	10064600	90300	90300	90300	90300	0
559	20241227	092400	10064600	90300	90300	90300	90300	0
560	20241227	092300	10064600	90300	90300	90300	90300	0
561	20241227	092200	10064600	90300	90300	90300	90300	0
562	20241227	092100	10064600	90300	90300	90300	90300	0
563	20241227	092000	10064600	90300	90300	90300	90300	0
564	20241227	091900	10064600	90300	90300	90300	90300	0
565	20241227	091800	10064600	90300	90300	90300	90300	0
566	20241227	091700	10064600	90300	90300	90300	90300	0
567	20241227	091600	10064600	90300	90300	90300	90300	0
568	20241227	091500	10064600	90300	90300	90300	90300	4
569	20241227	091400	9703400	90300	90200	90300	90200	6
570	20241227	091300	9162000	90200	90200	90200	90200	0
571	20241227	091200	9162000	90200	90200	90200	90200	5
572	20241227	091100	8711000	90200	90200	90200	90200	0
573	20241227	091000	8711000	90200	90200	90200	90200	0
574	20241227	090900	8711000	90200	90200	90200	90200	1
575	20241227	090800	8620800	89800	89800	89800	89800	0
576	20241227	090700	8620800	89800	89800	89800	89800	0
577	20241227	090600	8620800	89800	89800	89800	89800	0
578	20241227	090500	8620800	89800	89800	89800	89800	0
579	20241227	090400	8620800	89800	89800	89800	89800	0
580	20241227	090300	8620800	89800	89800	89800	89800	0
581	20241227	090200	8620800	89800	89800	89800	89800	0
582	20241227	090100	8620800	89800	89800	89800	89800	0
583	20241227	090000	8620800	89800	89800	89800	89800	96