KissMeData/044820/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	192900	4874680	8660	8660	8660	8660	123
3	20241227	192800	4874680	8660	8660	8660	8660	0
4	20241227	192700	4874680	8660	8660	8660	8660	0
5	20241227	192600	4874680	8660	8660	8660	8660	0
6	20241227	192500	4874680	8660	8660	8660	8660	0
7	20241227	192400	4874680	8660	8660	8660	8660	0
8	20241227	192300	4874680	8660	8660	8660	8660	0
9	20241227	192200	4874680	8660	8660	8660	8660	0
10	20241227	192100	4874680	8660	8660	8660	8660	0
11	20241227	192000	4874680	8660	8660	8660	8660	0
12	20241227	191900	4874680	8660	8660	8660	8660	0
13	20241227	191800	4874680	8660	8660	8660	8660	0
14	20241227	191700	4874680	8660	8660	8660	8660	0
15	20241227	191600	4874680	8660	8660	8660	8660	0
16	20241227	191500	4874680	8660	8660	8660	8660	0
17	20241227	191400	4874680	8660	8660	8660	8660	0
18	20241227	191300	4874680	8660	8660	8660	8660	0
19	20241227	191200	4874680	8660	8660	8660	8660	0
20	20241227	191100	4874680	8660	8660	8660	8660	0
21	20241227	191000	4874680	8660	8660	8660	8660	0
22	20241227	190900	4874680	8660	8660	8660	8660	0
23	20241227	190800	4874680	8660	8660	8660	8660	0
24	20241227	190700	4874680	8660	8660	8660	8660	0
25	20241227	190600	4874680	8660	8660	8660	8660	0
26	20241227	190500	4874680	8660	8660	8660	8660	0
27	20241227	190400	4874680	8660	8660	8660	8660	0
28	20241227	190300	4874680	8660	8660	8660	8660	0
29	20241227	190200	4874680	8660	8660	8660	8660	0
30	20241227	190100	4874680	8660	8660	8660	8660	0
31	20241227	190000	4874680	8660	8660	8660	8660	0
32	20241227	185900	4874680	8660	8660	8660	8660	123
33	20241227	185800	4874680	8660	8660	8660	8660	0
34	20241227	185700	4874680	8660	8660	8660	8660	0
35	20241227	185600	4874680	8660	8660	8660	8660	0
36	20241227	185500	4874680	8660	8660	8660	8660	0
37	20241227	185400	4874680	8660	8660	8660	8660	0
38	20241227	185300	4874680	8660	8660	8660	8660	0
39	20241227	185200	4874680	8660	8660	8660	8660	0
40	20241227	185100	4874680	8660	8660	8660	8660	0
41	20241227	185000	4874680	8660	8660	8660	8660	0
42	20241227	184900	4874680	8660	8660	8660	8660	0
43	20241227	184800	4874680	8660	8660	8660	8660	0
44	20241227	184700	4874680	8660	8660	8660	8660	0
45	20241227	184600	4874680	8660	8660	8660	8660	0
46	20241227	184500	4874680	8660	8660	8660	8660	0
47	20241227	184400	4874680	8660	8660	8660	8660	0
48	20241227	184300	4874680	8660	8660	8660	8660	0
49	20241227	184200	4874680	8660	8660	8660	8660	0
50	20241227	184100	4874680	8660	8660	8660	8660	0
51	20241227	184000	4874680	8660	8660	8660	8660	0
52	20241227	183900	4874680	8660	8660	8660	8660	0
53	20241227	183800	4874680	8660	8660	8660	8660	0
54	20241227	183700	4874680	8660	8660	8660	8660	0
55	20241227	183600	4874680	8660	8660	8660	8660	0
56	20241227	183500	4874680	8660	8660	8660	8660	0
57	20241227	183400	4874680	8660	8660	8660	8660	0
58	20241227	183300	4874680	8660	8660	8660	8660	0
59	20241227	183200	4874680	8660	8660	8660	8660	0
60	20241227	183100	4874680	8660	8660	8660	8660	0
61	20241227	183000	4874680	8660	8660	8660	8660	0
62	20241227	182900	4874680	8660	8660	8660	8660	123
63	20241227	182800	4874680	8660	8660	8660	8660	0
64	20241227	182700	4874680	8660	8660	8660	8660	0
65	20241227	182600	4874680	8660	8660	8660	8660	0
66	20241227	182500	4874680	8660	8660	8660	8660	0
67	20241227	182400	4874680	8660	8660	8660	8660	0
68	20241227	182300	4874680	8660	8660	8660	8660	0
69	20241227	182200	4874680	8660	8660	8660	8660	0
70	20241227	182100	4874680	8660	8660	8660	8660	0
71	20241227	182000	4874680	8660	8660	8660	8660	0
72	20241227	181900	4874680	8660	8660	8660	8660	0
73	20241227	181800	4874680	8660	8660	8660	8660	0
74	20241227	181700	4874680	8660	8660	8660	8660	0
75	20241227	181600	4874680	8660	8660	8660	8660	0
76	20241227	181500	4874680	8660	8660	8660	8660	0
77	20241227	181400	4874680	8660	8660	8660	8660	0
78	20241227	181300	4874680	8660	8660	8660	8660	0
79	20241227	181200	4874680	8660	8660	8660	8660	0
80	20241227	181100	4874680	8660	8660	8660	8660	0
81	20241227	181000	4874680	8660	8660	8660	8660	0
82	20241227	180900	4874680	8660	8660	8660	8660	0
83	20241227	180800	4874680	8660	8660	8660	8660	0
84	20241227	180700	4874680	8660	8660	8660	8660	0
85	20241227	180600	4874680	8660	8660	8660	8660	0
86	20241227	180500	4874680	8660	8660	8660	8660	0
87	20241227	180400	4874680	8660	8660	8660	8660	0
88	20241227	180300	4874680	8660	8660	8660	8660	0
89	20241227	180200	4874680	8660	8660	8660	8660	0
90	20241227	180100	4874680	8660	8660	8660	8660	0
91	20241227	180000	4874680	8660	8660	8660	8660	0
92	20241227	175900	4874680	8660	8660	8660	8660	123
93	20241227	175800	4874680	8660	8660	8660	8660	0
94	20241227	175700	4874680	8660	8660	8660	8660	0
95	20241227	175600	4874680	8660	8660	8660	8660	0
96	20241227	175500	4874680	8660	8660	8660	8660	0
97	20241227	175400	4874680	8660	8660	8660	8660	0
98	20241227	175300	4874680	8660	8660	8660	8660	0
99	20241227	175200	4874680	8660	8660	8660	8660	0
100	20241227	175100	4874680	8660	8660	8660	8660	0
101	20241227	175000	4874680	8660	8660	8660	8660	0
102	20241227	174900	4874680	8660	8660	8660	8660	0
103	20241227	174800	4874680	8660	8660	8660	8660	0
104	20241227	174700	4874680	8660	8660	8660	8660	0
105	20241227	174600	4874680	8660	8660	8660	8660	0
106	20241227	174500	4874680	8660	8660	8660	8660	0
107	20241227	174400	4874680	8660	8660	8660	8660	0
108	20241227	174300	4874680	8660	8660	8660	8660	0
109	20241227	174200	4874680	8660	8660	8660	8660	0
110	20241227	174100	4874680	8660	8660	8660	8660	0
111	20241227	174000	4874680	8660	8660	8660	8660	0
112	20241227	173900	4874680	8660	8660	8660	8660	0
113	20241227	173800	4874680	8660	8660	8660	8660	0
114	20241227	173700	4874680	8660	8660	8660	8660	0
115	20241227	173600	4874680	8660	8660	8660	8660	0
116	20241227	173500	4874680	8660	8660	8660	8660	0
117	20241227	173400	4874680	8660	8660	8660	8660	0
118	20241227	173300	4874680	8660	8660	8660	8660	0
119	20241227	173200	4874680	8660	8660	8660	8660	0
120	20241227	173100	4874680	8660	8660	8660	8660	0
121	20241227	173000	4874680	8660	8660	8660	8660	0
122	20241227	172900	4874680	8660	8660	8660	8660	123
123	20241227	172800	4874680	8660	8660	8660	8660	0
124	20241227	172700	4874680	8660	8660	8660	8660	0
125	20241227	172600	4874680	8660	8660	8660	8660	0
126	20241227	172500	4874680	8660	8660	8660	8660	0
127	20241227	172400	4874680	8660	8660	8660	8660	0
128	20241227	172300	4874680	8660	8660	8660	8660	0
129	20241227	172200	4874680	8660	8660	8660	8660	0
130	20241227	172100	4874680	8660	8660	8660	8660	0
131	20241227	172000	4874680	8660	8660	8660	8660	0
132	20241227	171900	4874680	8660	8660	8660	8660	0
133	20241227	171800	4874680	8660	8660	8660	8660	0
134	20241227	171700	4874680	8660	8660	8660	8660	0
135	20241227	171600	4874680	8660	8660	8660	8660	0
136	20241227	171500	4874680	8660	8660	8660	8660	0
137	20241227	171400	4874680	8660	8660	8660	8660	0
138	20241227	171300	4874680	8660	8660	8660	8660	0
139	20241227	171200	4874680	8660	8660	8660	8660	0
140	20241227	171100	4874680	8660	8660	8660	8660	0
141	20241227	171000	4874680	8660	8660	8660	8660	0
142	20241227	170900	4874680	8660	8660	8660	8660	0
143	20241227	170800	4874680	8660	8660	8660	8660	0
144	20241227	170700	4874680	8660	8660	8660	8660	0
145	20241227	170600	4874680	8660	8660	8660	8660	0
146	20241227	170500	4874680	8660	8660	8660	8660	0
147	20241227	170400	4874680	8660	8660	8660	8660	0
148	20241227	170300	4874680	8660	8660	8660	8660	0
149	20241227	170200	4874680	8660	8660	8660	8660	0
150	20241227	170100	4874680	8660	8660	8660	8660	0
151	20241227	170000	4874680	8660	8660	8660	8660	0
152	20241227	165900	4874680	8660	8660	8660	8660	123
153	20241227	165800	4874680	8660	8660	8660	8660	0
154	20241227	165700	4874680	8660	8660	8660	8660	0
155	20241227	165600	4874680	8660	8660	8660	8660	0
156	20241227	165500	4874680	8660	8660	8660	8660	0
157	20241227	165400	4874680	8660	8660	8660	8660	0
158	20241227	165300	4874680	8660	8660	8660	8660	0
159	20241227	165200	4874680	8660	8660	8660	8660	0
160	20241227	165100	4874680	8660	8660	8660	8660	0
161	20241227	165000	4874680	8660	8660	8660	8660	0
162	20241227	164900	4874680	8660	8660	8660	8660	0
163	20241227	164800	4874680	8660	8660	8660	8660	0
164	20241227	164700	4874680	8660	8660	8660	8660	0
165	20241227	164600	4874680	8660	8660	8660	8660	0
166	20241227	164500	4874680	8660	8660	8660	8660	0
167	20241227	164400	4874680	8660	8660	8660	8660	0
168	20241227	164300	4874680	8660	8660	8660	8660	0
169	20241227	164200	4874680	8660	8660	8660	8660	0
170	20241227	164100	4874680	8660	8660	8660	8660	0
171	20241227	164000	4874680	8660	8660	8660	8660	0
172	20241227	163900	4874680	8660	8660	8660	8660	0
173	20241227	163800	4874680	8660	8660	8660	8660	0
174	20241227	163700	4874680	8660	8660	8660	8660	0
175	20241227	163600	4874680	8660	8660	8660	8660	0
176	20241227	163500	4874680	8660	8660	8660	8660	0
177	20241227	163400	4874680	8660	8660	8660	8660	0
178	20241227	163300	4874680	8660	8660	8660	8660	0
179	20241227	163200	4874680	8660	8660	8660	8660	0
180	20241227	163100	4874680	8660	8660	8660	8660	0
181	20241227	163000	4874680	8660	8660	8660	8660	0
182	20241227	162900	4874680	8660	8660	8660	8660	123
183	20241227	162800	4874680	8660	8660	8660	8660	0
184	20241227	162700	4874680	8660	8660	8660	8660	0
185	20241227	162600	4874680	8660	8660	8660	8660	0
186	20241227	162500	4874680	8660	8660	8660	8660	0
187	20241227	162400	4874680	8660	8660	8660	8660	0
188	20241227	162300	4874680	8660	8660	8660	8660	0
189	20241227	162200	4874680	8660	8660	8660	8660	0
190	20241227	162100	4874680	8660	8660	8660	8660	0
191	20241227	162000	4874680	8660	8660	8660	8660	0
192	20241227	161900	4874680	8660	8660	8660	8660	0
193	20241227	161800	4874680	8660	8660	8660	8660	0
194	20241227	161700	4874680	8660	8660	8660	8660	0
195	20241227	161600	4874680	8660	8660	8660	8660	0
196	20241227	161500	4874680	8660	8660	8660	8660	0
197	20241227	161400	4874680	8660	8660	8660	8660	0
198	20241227	161300	4874680	8660	8660	8660	8660	0
199	20241227	161200	4874680	8660	8660	8660	8660	0
200	20241227	161100	4874680	8660	8660	8660	8660	0
201	20241227	161000	4874680	8660	8660	8660	8660	0
202	20241227	160900	4874680	8660	8660	8660	8660	0
203	20241227	160800	4874680	8660	8660	8660	8660	0
204	20241227	160700	4874680	8660	8660	8660	8660	0
205	20241227	160600	4874680	8660	8660	8660	8660	0
206	20241227	160500	4874680	8660	8660	8660	8660	0
207	20241227	160400	4874680	8660	8660	8660	8660	0
208	20241227	160300	4874680	8660	8660	8660	8660	0
209	20241227	160200	4874680	8660	8660	8660	8660	0
210	20241227	160100	4874680	8660	8660	8660	8660	0
211	20241227	160000	4874680	8660	8660	8660	8660	0
212	20241227	155900	4874680	8660	8660	8660	8660	123
213	20241227	155800	4874680	8660	8660	8660	8660	0
214	20241227	155700	4874680	8660	8660	8660	8660	0
215	20241227	155600	4874680	8660	8660	8660	8660	0
216	20241227	155500	4874680	8660	8660	8660	8660	0
217	20241227	155400	4874680	8660	8660	8660	8660	0
218	20241227	155300	4874680	8660	8660	8660	8660	0
219	20241227	155200	4874680	8660	8660	8660	8660	0
220	20241227	155100	4874680	8660	8660	8660	8660	0
221	20241227	155000	4874680	8660	8660	8660	8660	0
222	20241227	154900	4874680	8660	8660	8660	8660	0
223	20241227	154800	4874680	8660	8660	8660	8660	0
224	20241227	154700	4874680	8660	8660	8660	8660	0
225	20241227	154600	4874680	8660	8660	8660	8660	0
226	20241227	154500	4874680	8660	8660	8660	8660	0
227	20241227	154400	4874680	8660	8660	8660	8660	0
228	20241227	154300	4874680	8660	8660	8660	8660	0
229	20241227	154200	4874680	8660	8660	8660	8660	0
230	20241227	154100	4874680	8660	8660	8660	8660	0
231	20241227	154000	4874680	8660	8660	8660	8660	0
232	20241227	153900	4874680	8660	8660	8660	8660	0
233	20241227	153800	4874680	8660	8660	8660	8660	0
234	20241227	153700	4874680	8660	8660	8660	8660	0
235	20241227	153600	4874680	8660	8660	8660	8660	0
236	20241227	153500	4874680	8660	8660	8660	8660	0
237	20241227	153400	4874680	8660	8660	8660	8660	0
238	20241227	153300	4874680	8660	8660	8660	8660	0
239	20241227	153200	4874680	8660	8660	8660	8660	0
240	20241227	153100	4874680	8660	8660	8660	8660	0
241	20241227	153000	4874680	8660	8660	8660	8660	123
242	20241227	152900	3809500	8660	8660	8660	8660	0
243	20241227	152800	3809500	8660	8660	8660	8660	0
244	20241227	152700	3809500	8660	8660	8660	8660	0
245	20241227	152600	3809500	8660	8660	8660	8660	0
246	20241227	152500	3809500	8660	8660	8660	8660	0
247	20241227	152400	3809500	8660	8660	8660	8660	0
248	20241227	152300	3809500	8660	8660	8660	8660	0
249	20241227	152200	3809500	8660	8660	8660	8660	0
250	20241227	152100	3809500	8660	8660	8660	8660	0
251	20241227	152000	3809500	8660	8660	8660	8660	0
252	20241227	151900	3809500	8660	8640	8660	8640	95
253	20241227	151800	2987880	8640	8630	8650	8630	46
254	20241227	151700	2590630	8650	8650	8650	8650	0
255	20241227	151600	2590630	8650	8630	8650	8630	15
256	20241227	151500	2461160	8630	8630	8650	8630	31
257	20241227	151400	2193610	8630	8640	8640	8630	16
258	20241227	151300	2055520	8650	8650	8650	8650	0
259	20241227	151200	2055520	8650	8650	8650	8650	0
260	20241227	151100	2055520	8650	8650	8650	8650	0
261	20241227	151000	2055520	8650	8650	8650	8650	0
262	20241227	150900	2055520	8650	8650	8650	8650	0
263	20241227	150800	2055520	8650	8650	8650	8650	0
264	20241227	150700	2055520	8650	8650	8650	8650	0
265	20241227	150600	2055520	8650	8650	8650	8650	0
266	20241227	150500	2055520	8650	8650	8650	8650	0
267	20241227	150400	2055520	8650	8650	8650	8650	0
268	20241227	150300	2055520	8650	8650	8650	8650	0
269	20241227	150200	2055520	8650	8650	8650	8650	0
270	20241227	150100	2055520	8650	8650	8650	8650	0
271	20241227	150000	2055520	8650	8650	8650	8650	0
272	20241227	145900	2055520	8650	8650	8650	8650	0
273	20241227	145800	2055520	8650	8650	8650	8650	0
274	20241227	145700	2055520	8650	8650	8650	8650	0
275	20241227	145600	2055520	8650	8650	8650	8650	0
276	20241227	145500	2055520	8650	8650	8650	8650	0
277	20241227	145400	2055520	8650	8650	8650	8650	0
278	20241227	145300	2055520	8650	8650	8650	8650	0
279	20241227	145200	2055520	8650	8650	8650	8650	0
280	20241227	145100	2055520	8650	8650	8650	8650	0
281	20241227	145000	2055520	8650	8650	8650	8650	0
282	20241227	144900	2055520	8650	8650	8650	8650	0
283	20241227	144800	2055520	8650	8650	8650	8650	0
284	20241227	144700	2055520	8650	8650	8650	8650	3
285	20241227	144600	2029570	8650	8650	8650	8650	0
286	20241227	144500	2029570	8650	8650	8650	8650	0
287	20241227	144400	2029570	8650	8650	8650	8650	0
288	20241227	144300	2029570	8650	8650	8650	8650	0
289	20241227	144200	2029570	8650	8650	8650	8650	0
290	20241227	144100	2029570	8650	8650	8650	8650	0
291	20241227	144000	2029570	8650	8650	8650	8650	0
292	20241227	143900	2029570	8650	8650	8650	8650	0
293	20241227	143800	2029570	8650	8650	8650	8650	0
294	20241227	143700	2029570	8650	8650	8650	8650	6
295	20241227	143600	1977670	8660	8650	8660	8650	37
296	20241227	143500	1657610	8650	8650	8650	8650	14
297	20241227	143400	1536510	8660	8660	8660	8660	0
298	20241227	143300	1536510	8660	8660	8660	8660	0
299	20241227	143200	1536510	8660	8660	8660	8660	0
300	20241227	143100	1536510	8660	8660	8660	8660	0
301	20241227	143000	1536510	8660	8660	8660	8660	0
302	20241227	142900	1536510	8660	8660	8660	8660	0
303	20241227	142800	1536510	8660	8660	8660	8660	0
304	20241227	142700	1536510	8660	8660	8660	8660	0
305	20241227	142600	1536510	8660	8660	8660	8660	0
306	20241227	142500	1536510	8660	8660	8660	8660	0
307	20241227	142400	1536510	8660	8660	8660	8660	0
308	20241227	142300	1536510	8660	8660	8660	8660	0
309	20241227	142200	1536510	8660	8660	8660	8660	0
310	20241227	142100	1536510	8660	8660	8660	8660	0
311	20241227	142000	1536510	8660	8660	8660	8660	0
312	20241227	141900	1536510	8660	8660	8660	8660	0
313	20241227	141800	1536510	8660	8660	8660	8660	0
314	20241227	141700	1536510	8660	8660	8660	8660	0
315	20241227	141600	1536510	8660	8660	8660	8660	0
316	20241227	141500	1536510	8660	8660	8660	8660	0
317	20241227	141400	1536510	8660	8660	8660	8660	0
318	20241227	141300	1536510	8660	8650	8660	8650	51
319	20241227	141200	1095350	8670	8670	8670	8670	0
320	20241227	141100	1095350	8670	8670	8670	8670	0
321	20241227	141000	1095350	8670	8670	8670	8670	0
322	20241227	140900	1095350	8670	8670	8670	8670	0
323	20241227	140800	1095350	8670	8670	8670	8670	0
324	20241227	140700	1095350	8670	8670	8670	8670	0
325	20241227	140600	1095350	8670	8670	8670	8670	0
326	20241227	140500	1095350	8670	8670	8670	8670	0
327	20241227	140400	1095350	8670	8670	8670	8670	0
328	20241227	140300	1095350	8670	8670	8670	8670	0
329	20241227	140200	1095350	8670	8670	8670	8670	0
330	20241227	140100	1095350	8670	8670	8670	8670	0
331	20241227	140000	1095350	8670	8670	8670	8670	0
332	20241227	135900	1095350	8670	8670	8670	8670	0
333	20241227	135800	1095350	8670	8670	8670	8670	0
334	20241227	135700	1095350	8670	8670	8670	8670	0
335	20241227	135600	1095350	8670	8670	8670	8670	0
336	20241227	135500	1095350	8670	8670	8670	8670	0
337	20241227	135400	1095350	8670	8670	8670	8670	0
338	20241227	135300	1095350	8670	8670	8670	8670	0
339	20241227	135200	1095350	8670	8670	8670	8670	0
340	20241227	135100	1095350	8670	8670	8670	8670	0
341	20241227	135000	1095350	8670	8670	8670	8670	0
342	20241227	134900	1095350	8670	8670	8670	8670	0
343	20241227	134800	1095350	8670	8670	8670	8670	0
344	20241227	134700	1095350	8670	8670	8670	8670	0
345	20241227	134600	1095350	8670	8670	8670	8670	0
346	20241227	134500	1095350	8670	8670	8670	8670	0
347	20241227	134400	1095350	8670	8670	8670	8670	0
348	20241227	134300	1095350	8670	8670	8670	8670	0
349	20241227	134200	1095350	8670	8670	8670	8670	0
350	20241227	134100	1095350	8670	8670	8670	8670	0
351	20241227	134000	1095350	8670	8670	8670	8670	0
352	20241227	133900	1095350	8670	8670	8670	8670	0
353	20241227	133800	1095350	8670	8670	8670	8670	0
354	20241227	133700	1095350	8670	8670	8670	8670	0
355	20241227	133600	1095350	8670	8670	8670	8670	0
356	20241227	133500	1095350	8670	8670	8670	8670	0
357	20241227	133400	1095350	8670	8670	8670	8670	0
358	20241227	133300	1095350	8670	8670	8670	8670	0
359	20241227	133200	1095350	8670	8670	8670	8670	0
360	20241227	133100	1095350	8670	8670	8670	8670	0
361	20241227	133000	1095350	8670	8670	8670	8670	0
362	20241227	132900	1095350	8670	8670	8670	8670	0
363	20241227	132800	1095350	8670	8670	8670	8670	0
364	20241227	132700	1095350	8670	8670	8670	8670	0
365	20241227	132600	1095350	8670	8670	8670	8670	0
366	20241227	132500	1095350	8670	8670	8670	8670	0
367	20241227	132400	1095350	8670	8670	8670	8670	0
368	20241227	132300	1095350	8670	8670	8670	8670	0
369	20241227	132200	1095350	8670	8670	8670	8670	0
370	20241227	132100	1095350	8670	8670	8670	8670	0
371	20241227	132000	1095350	8670	8670	8670	8670	0
372	20241227	131900	1095350	8670	8670	8670	8670	0
373	20241227	131800	1095350	8670	8670	8670	8670	0
374	20241227	131700	1095350	8670	8670	8670	8670	0
375	20241227	131600	1095350	8670	8670	8670	8670	0
376	20241227	131500	1095350	8670	8670	8670	8670	0
377	20241227	131400	1095350	8670	8670	8670	8670	0
378	20241227	131300	1095350	8670	8670	8670	8670	0
379	20241227	131200	1095350	8670	8670	8670	8670	0
380	20241227	131100	1095350	8670	8670	8670	8670	0
381	20241227	131000	1095350	8670	8670	8670	8670	0
382	20241227	130900	1095350	8670	8670	8670	8670	0
383	20241227	130800	1095350	8670	8670	8670	8670	0
384	20241227	130700	1095350	8670	8670	8670	8670	0
385	20241227	130600	1095350	8670	8670	8670	8670	0
386	20241227	130500	1095350	8670	8670	8670	8670	0
387	20241227	130400	1095350	8670	8670	8670	8670	0
388	20241227	130300	1095350	8670	8670	8670	8670	0
389	20241227	130200	1095350	8670	8670	8670	8670	0
390	20241227	130100	1095350	8670	8670	8670	8670	0
391	20241227	130000	1095350	8670	8670	8670	8670	0
392	20241227	125900	1095350	8670	8670	8670	8670	0
393	20241227	125800	1095350	8670	8670	8670	8670	0
394	20241227	125700	1095350	8670	8670	8670	8670	0
395	20241227	125600	1095350	8670	8670	8670	8670	0
396	20241227	125500	1095350	8670	8670	8670	8670	0
397	20241227	125400	1095350	8670	8670	8670	8670	0
398	20241227	125300	1095350	8670	8670	8670	8670	0
399	20241227	125200	1095350	8670	8670	8670	8670	0
400	20241227	125100	1095350	8670	8670	8670	8670	0
401	20241227	125000	1095350	8670	8670	8670	8670	0
402	20241227	124900	1095350	8670	8670	8670	8670	0
403	20241227	124800	1095350	8670	8670	8670	8670	0
404	20241227	124700	1095350	8670	8670	8670	8670	0
405	20241227	124600	1095350	8670	8670	8670	8670	0
406	20241227	124500	1095350	8670	8670	8670	8670	0
407	20241227	124400	1095350	8670	8670	8670	8670	0
408	20241227	124300	1095350	8670	8670	8670	8670	0
409	20241227	124200	1095350	8670	8670	8670	8670	0
410	20241227	124100	1095350	8670	8670	8670	8670	0
411	20241227	124000	1095350	8670	8670	8670	8670	0
412	20241227	123900	1095350	8670	8670	8670	8670	0
413	20241227	123800	1095350	8670	8670	8670	8670	0
414	20241227	123700	1095350	8670	8670	8670	8670	0
415	20241227	123600	1095350	8670	8670	8670	8670	0
416	20241227	123500	1095350	8670	8670	8670	8670	0
417	20241227	123400	1095350	8670	8670	8670	8670	0
418	20241227	123300	1095350	8670	8670	8670	8670	0
419	20241227	123200	1095350	8670	8670	8670	8670	0
420	20241227	123100	1095350	8670	8670	8670	8670	0
421	20241227	123000	1095350	8670	8670	8670	8670	0
422	20241227	122900	1095350	8670	8670	8670	8670	0
423	20241227	122800	1095350	8670	8670	8670	8670	0
424	20241227	122700	1095350	8670	8670	8670	8670	0
425	20241227	122600	1095350	8670	8670	8670	8670	0
426	20241227	122500	1095350	8670	8670	8670	8670	0
427	20241227	122400	1095350	8670	8670	8670	8670	0
428	20241227	122300	1095350	8670	8670	8670	8670	0
429	20241227	122200	1095350	8670	8670	8670	8670	0
430	20241227	122100	1095350	8670	8670	8670	8670	0
431	20241227	122000	1095350	8670	8670	8670	8670	0
432	20241227	121900	1095350	8670	8670	8670	8670	0
433	20241227	121800	1095350	8670	8670	8670	8670	0
434	20241227	121700	1095350	8670	8670	8670	8670	0
435	20241227	121600	1095350	8670	8670	8670	8670	0
436	20241227	121500	1095350	8670	8670	8670	8670	0
437	20241227	121400	1095350	8670	8670	8670	8670	0
438	20241227	121300	1095350	8670	8670	8670	8670	0
439	20241227	121200	1095350	8670	8670	8670	8670	0
440	20241227	121100	1095350	8670	8670	8670	8670	0
441	20241227	121000	1095350	8670	8670	8670	8670	0
442	20241227	120900	1095350	8670	8670	8670	8670	0
443	20241227	120800	1095350	8670	8670	8670	8670	0
444	20241227	120700	1095350	8670	8670	8670	8670	0
445	20241227	120600	1095350	8670	8670	8670	8670	0
446	20241227	120500	1095350	8670	8670	8670	8670	0
447	20241227	120400	1095350	8670	8670	8670	8670	0
448	20241227	120300	1095350	8670	8670	8670	8670	0
449	20241227	120200	1095350	8670	8670	8670	8670	0
450	20241227	120100	1095350	8670	8670	8670	8670	0
451	20241227	120000	1095350	8670	8670	8670	8670	0
452	20241227	115900	1095350	8670	8670	8670	8670	0
453	20241227	115800	1095350	8670	8670	8670	8670	0
454	20241227	115700	1095350	8670	8670	8670	8670	0
455	20241227	115600	1095350	8670	8670	8670	8670	0
456	20241227	115500	1095350	8670	8670	8670	8670	0
457	20241227	115400	1095350	8670	8670	8670	8670	0
458	20241227	115300	1095350	8670	8670	8670	8670	0
459	20241227	115200	1095350	8670	8670	8670	8670	0
460	20241227	115100	1095350	8670	8670	8670	8670	2
461	20241227	115000	1078010	8670	8670	8670	8670	0
462	20241227	114900	1078010	8670	8670	8670	8670	0
463	20241227	114800	1078010	8670	8670	8670	8670	0
464	20241227	114700	1078010	8670	8670	8670	8670	0
465	20241227	114600	1078010	8670	8670	8670	8670	0
466	20241227	114500	1078010	8670	8670	8670	8670	0
467	20241227	114400	1078010	8670	8670	8670	8670	0
468	20241227	114300	1078010	8670	8670	8670	8670	0
469	20241227	114200	1078010	8670	8670	8670	8670	0
470	20241227	114100	1078010	8670	8670	8670	8670	0
471	20241227	114000	1078010	8670	8670	8670	8670	0
472	20241227	113900	1078010	8670	8670	8670	8670	0
473	20241227	113800	1078010	8670	8670	8670	8670	0
474	20241227	113700	1078010	8670	8670	8670	8670	0
475	20241227	113600	1078010	8670	8670	8670	8670	0
476	20241227	113500	1078010	8670	8670	8670	8670	0
477	20241227	113400	1078010	8670	8670	8670	8670	0
478	20241227	113300	1078010	8670	8670	8670	8670	0
479	20241227	113200	1078010	8670	8670	8670	8670	0
480	20241227	113100	1078010	8670	8670	8670	8670	1
481	20241227	113000	1069340	8680	8680	8680	8680	0
482	20241227	112900	1069340	8680	8680	8680	8680	0
483	20241227	112800	1069340	8680	8680	8680	8680	0
484	20241227	112700	1069340	8680	8680	8680	8680	0
485	20241227	112600	1069340	8680	8680	8680	8680	0
486	20241227	112500	1069340	8680	8680	8680	8680	0
487	20241227	112400	1069340	8680	8680	8680	8680	0
488	20241227	112300	1069340	8680	8680	8680	8680	0
489	20241227	112200	1069340	8680	8680	8680	8680	0
490	20241227	112100	1069340	8680	8680	8680	8680	0
491	20241227	112000	1069340	8680	8680	8680	8680	0
492	20241227	111900	1069340	8680	8680	8680	8680	0
493	20241227	111800	1069340	8680	8680	8680	8680	0
494	20241227	111700	1069340	8680	8680	8680	8680	0
495	20241227	111600	1069340	8680	8680	8680	8680	0
496	20241227	111500	1069340	8680	8680	8680	8680	0
497	20241227	111400	1069340	8680	8680	8680	8680	0
498	20241227	111300	1069340	8680	8680	8680	8680	0
499	20241227	111200	1069340	8680	8680	8680	8680	0
500	20241227	111100	1069340	8680	8680	8680	8680	0
501	20241227	111000	1069340	8680	8680	8680	8680	0
502	20241227	110900	1069340	8680	8680	8680	8680	0
503	20241227	110800	1069340	8680	8680	8680	8680	0
504	20241227	110700	1069340	8680	8680	8680	8680	0
505	20241227	110600	1069340	8680	8680	8680	8680	0
506	20241227	110500	1069340	8680	8680	8680	8680	0
507	20241227	110400	1069340	8680	8680	8680	8680	0
508	20241227	110300	1069340	8680	8680	8680	8680	0
509	20241227	110200	1069340	8680	8680	8680	8680	0
510	20241227	110100	1069340	8680	8680	8680	8680	0
511	20241227	110000	1069340	8680	8680	8680	8680	0
512	20241227	105900	1069340	8680	8680	8680	8680	0
513	20241227	105800	1069340	8680	8680	8680	8680	0
514	20241227	105700	1069340	8680	8680	8680	8680	0
515	20241227	105600	1069340	8680	8680	8680	8680	0
516	20241227	105500	1069340	8680	8680	8680	8680	0
517	20241227	105400	1069340	8680	8680	8680	8680	0
518	20241227	105300	1069340	8680	8680	8680	8680	0
519	20241227	105200	1069340	8680	8680	8680	8680	0
520	20241227	105100	1069340	8680	8680	8680	8680	0
521	20241227	105000	1069340	8680	8680	8680	8680	0
522	20241227	104900	1069340	8680	8680	8680	8680	0
523	20241227	104800	1069340	8680	8680	8680	8680	0
524	20241227	104700	1069340	8680	8680	8680	8680	0
525	20241227	104600	1069340	8680	8680	8680	8680	0
526	20241227	104500	1069340	8680	8680	8680	8680	0
527	20241227	104400	1069340	8680	8680	8680	8680	0
528	20241227	104300	1069340	8680	8680	8680	8680	0
529	20241227	104200	1069340	8680	8680	8680	8680	0
530	20241227	104100	1069340	8680	8680	8680	8680	0
531	20241227	104000	1069340	8680	8680	8680	8680	0
532	20241227	103900	1069340	8680	8680	8680	8680	0
533	20241227	103800	1069340	8680	8680	8680	8680	0
534	20241227	103700	1069340	8680	8680	8680	8680	0
535	20241227	103600	1069340	8680	8680	8680	8680	0
536	20241227	103500	1069340	8680	8680	8680	8680	0
537	20241227	103400	1069340	8680	8680	8680	8680	0
538	20241227	103300	1069340	8680	8680	8680	8680	0
539	20241227	103200	1069340	8680	8680	8680	8680	0
540	20241227	103100	1069340	8680	8680	8680	8680	0
541	20241227	103000	1069340	8680	8680	8680	8680	0
542	20241227	102900	1069340	8680	8680	8680	8680	0
543	20241227	102800	1069340	8680	8680	8680	8680	0
544	20241227	102700	1069340	8680	8680	8680	8680	0
545	20241227	102600	1069340	8680	8680	8680	8680	0
546	20241227	102500	1069340	8680	8680	8680	8680	0
547	20241227	102400	1069340	8680	8680	8680	8680	0
548	20241227	102300	1069340	8680	8680	8680	8680	0
549	20241227	102200	1069340	8680	8680	8680	8680	0
550	20241227	102100	1069340	8680	8680	8680	8680	0
551	20241227	102000	1069340	8680	8680	8680	8680	0
552	20241227	101900	1069340	8680	8680	8680	8680	0
553	20241227	101800	1069340	8680	8680	8680	8680	0
554	20241227	101700	1069340	8680	8680	8680	8680	0
555	20241227	101600	1069340	8680	8680	8680	8680	0
556	20241227	101500	1069340	8680	8680	8680	8680	0
557	20241227	101400	1069340	8680	8680	8680	8680	0
558	20241227	101300	1069340	8680	8680	8680	8680	0
559	20241227	101200	1069340	8680	8680	8680	8680	0
560	20241227	101100	1069340	8680	8680	8680	8680	0
561	20241227	101000	1069340	8680	8680	8680	8680	0
562	20241227	100900	1069340	8680	8680	8680	8680	0
563	20241227	100800	1069340	8680	8680	8680	8680	0
564	20241227	100700	1069340	8680	8680	8680	8680	0
565	20241227	100600	1069340	8680	8680	8680	8680	0
566	20241227	100500	1069340	8680	8680	8680	8680	0
567	20241227	100400	1069340	8680	8680	8680	8680	0
568	20241227	100300	1069340	8680	8680	8680	8680	0
569	20241227	100200	1069340	8680	8680	8680	8680	0
570	20241227	100100	1069340	8680	8680	8680	8680	0
571	20241227	100000	1069340	8680	8620	8680	8620	99
572	20241227	095900	215900	8630	8630	8630	8630	0
573	20241227	095800	215900	8630	8630	8630	8630	0
574	20241227	095700	215900	8630	8630	8630	8630	0
575	20241227	095600	215900	8630	8630	8630	8630	10
576	20241227	095500	129600	8630	8630	8630	8630	0
577	20241227	095400	129600	8630	8630	8630	8630	0
578	20241227	095300	129600	8630	8630	8630	8630	0
579	20241227	095200	129600	8630	8630	8630	8630	7
580	20241227	095100	69190	8680	8680	8680	8680	0
581	20241227	095000	69190	8680	8680	8680	8680	0
582	20241227	094900	69190	8680	8680	8680	8680	0
583	20241227	094800	69190	8680	8680	8680	8680	0
584	20241227	094700	69190	8680	8680	8680	8680	0
585	20241227	094600	69190	8680	8680	8680	8680	0
586	20241227	094500	69190	8680	8680	8680	8680	0
587	20241227	094400	69190	8680	8680	8680	8680	0
588	20241227	094300	69190	8680	8680	8680	8680	1
589	20241227	094200	60510	8680	8680	8680	8680	0
590	20241227	094100	60510	8680	8680	8680	8680	0
591	20241227	094000	60510	8680	8680	8680	8680	0
592	20241227	093900	60510	8680	8680	8680	8680	0
593	20241227	093800	60510	8680	8680	8680	8680	0
594	20241227	093700	60510	8680	8680	8680	8680	0
595	20241227	093600	60510	8680	8680	8680	8680	0
596	20241227	093500	60510	8680	8680	8680	8680	0
597	20241227	093400	60510	8680	8680	8680	8680	1
598	20241227	093300	51830	8680	8680	8680	8680	0
599	20241227	093200	51830	8680	8680	8680	8680	0
600	20241227	093100	51830	8680	8680	8680	8680	0
601	20241227	093000	51830	8680	8680	8680	8680	0
602	20241227	092900	51830	8680	8680	8680	8680	0
603	20241227	092800	51830	8680	8680	8680	8680	0
604	20241227	092700	51830	8680	8680	8680	8680	0
605	20241227	092600	51830	8680	8680	8680	8680	0
606	20241227	092500	51830	8680	8680	8680	8680	0
607	20241227	092400	51830	8680	8680	8680	8680	0
608	20241227	092300	51830	8680	8680	8680	8680	0
609	20241227	092200	51830	8680	8680	8680	8680	0
610	20241227	092100	51830	8680	8680	8680	8680	0
611	20241227	092000	51830	8680	8680	8680	8680	0
612	20241227	091900	51830	8680	8680	8680	8680	0
613	20241227	091800	51830	8680	8680	8680	8680	0
614	20241227	091700	51830	8680	8680	8680	8680	0
615	20241227	091600	51830	8680	8680	8680	8680	0
616	20241227	091500	51830	8680	8680	8680	8680	0
617	20241227	091400	51830	8680	8680	8680	8680	0
618	20241227	091300	51830	8680	8680	8680	8680	0
619	20241227	091200	51830	8680	8680	8680	8680	0
620	20241227	091100	51830	8680	8680	8680	8680	0
621	20241227	091000	51830	8680	8680	8680	8680	0
622	20241227	090900	51830	8680	8680	8680	8680	0
623	20241227	090800	51830	8680	8680	8680	8680	1
624	20241227	090700	43150	8630	8630	8630	8630	0
625	20241227	090600	43150	8630	8630	8630	8630	0
626	20241227	090500	43150	8630	8630	8630	8630	0
627	20241227	090400	43150	8630	8630	8630	8630	0
628	20241227	090300	43150	8630	8630	8630	8630	0
629	20241227	090200	43150	8630	8630	8630	8630	0
630	20241227	090100	43150	8630	8630	8630	8630	0
631	20241227	090000	43150	8630	8630	8630	8630	5