KissMeData/056700/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	193900	35789724	1684	1684	1684	1684	896
3	20241227	193800	35789724	1684	1684	1684	1684	0
4	20241227	193700	35789724	1684	1684	1684	1684	0
5	20241227	193600	35789724	1684	1684	1684	1684	0
6	20241227	193500	35789724	1684	1684	1684	1684	0
7	20241227	193400	35789724	1684	1684	1684	1684	0
8	20241227	193300	35789724	1684	1684	1684	1684	0
9	20241227	193200	35789724	1684	1684	1684	1684	0
10	20241227	193100	35789724	1684	1684	1684	1684	0
11	20241227	193000	35789724	1684	1684	1684	1684	0
12	20241227	192900	35789724	1684	1684	1684	1684	0
13	20241227	192800	35789724	1684	1684	1684	1684	0
14	20241227	192700	35789724	1684	1684	1684	1684	0
15	20241227	192600	35789724	1684	1684	1684	1684	0
16	20241227	192500	35789724	1684	1684	1684	1684	0
17	20241227	192400	35789724	1684	1684	1684	1684	0
18	20241227	192300	35789724	1684	1684	1684	1684	0
19	20241227	192200	35789724	1684	1684	1684	1684	0
20	20241227	192100	35789724	1684	1684	1684	1684	0
21	20241227	192000	35789724	1684	1684	1684	1684	0
22	20241227	191900	35789724	1684	1684	1684	1684	0
23	20241227	191800	35789724	1684	1684	1684	1684	0
24	20241227	191700	35789724	1684	1684	1684	1684	0
25	20241227	191600	35789724	1684	1684	1684	1684	0
26	20241227	191500	35789724	1684	1684	1684	1684	0
27	20241227	191400	35789724	1684	1684	1684	1684	0
28	20241227	191300	35789724	1684	1684	1684	1684	0
29	20241227	191200	35789724	1684	1684	1684	1684	0
30	20241227	191100	35789724	1684	1684	1684	1684	0
31	20241227	191000	35789724	1684	1684	1684	1684	0
32	20241227	190900	35789724	1684	1684	1684	1684	896
33	20241227	190800	35789724	1684	1684	1684	1684	0
34	20241227	190700	35789724	1684	1684	1684	1684	0
35	20241227	190600	35789724	1684	1684	1684	1684	0
36	20241227	190500	35789724	1684	1684	1684	1684	0
37	20241227	190400	35789724	1684	1684	1684	1684	0
38	20241227	190300	35789724	1684	1684	1684	1684	0
39	20241227	190200	35789724	1684	1684	1684	1684	0
40	20241227	190100	35789724	1684	1684	1684	1684	0
41	20241227	190000	35789724	1684	1684	1684	1684	0
42	20241227	185900	35789724	1684	1684	1684	1684	0
43	20241227	185800	35789724	1684	1684	1684	1684	0
44	20241227	185700	35789724	1684	1684	1684	1684	0
45	20241227	185600	35789724	1684	1684	1684	1684	0
46	20241227	185500	35789724	1684	1684	1684	1684	0
47	20241227	185400	35789724	1684	1684	1684	1684	0
48	20241227	185300	35789724	1684	1684	1684	1684	0
49	20241227	185200	35789724	1684	1684	1684	1684	0
50	20241227	185100	35789724	1684	1684	1684	1684	0
51	20241227	185000	35789724	1684	1684	1684	1684	0
52	20241227	184900	35789724	1684	1684	1684	1684	0
53	20241227	184800	35789724	1684	1684	1684	1684	0
54	20241227	184700	35789724	1684	1684	1684	1684	0
55	20241227	184600	35789724	1684	1684	1684	1684	0
56	20241227	184500	35789724	1684	1684	1684	1684	0
57	20241227	184400	35789724	1684	1684	1684	1684	0
58	20241227	184300	35789724	1684	1684	1684	1684	0
59	20241227	184200	35789724	1684	1684	1684	1684	0
60	20241227	184100	35789724	1684	1684	1684	1684	0
61	20241227	184000	35789724	1684	1684	1684	1684	0
62	20241227	183900	35789724	1684	1684	1684	1684	896
63	20241227	183800	35789724	1684	1684	1684	1684	0
64	20241227	183700	35789724	1684	1684	1684	1684	0
65	20241227	183600	35789724	1684	1684	1684	1684	0
66	20241227	183500	35789724	1684	1684	1684	1684	0
67	20241227	183400	35789724	1684	1684	1684	1684	0
68	20241227	183300	35789724	1684	1684	1684	1684	0
69	20241227	183200	35789724	1684	1684	1684	1684	0
70	20241227	183100	35789724	1684	1684	1684	1684	0
71	20241227	183000	35789724	1684	1684	1684	1684	0
72	20241227	182900	35789724	1684	1684	1684	1684	0
73	20241227	182800	35789724	1684	1684	1684	1684	0
74	20241227	182700	35789724	1684	1684	1684	1684	0
75	20241227	182600	35789724	1684	1684	1684	1684	0
76	20241227	182500	35789724	1684	1684	1684	1684	0
77	20241227	182400	35789724	1684	1684	1684	1684	0
78	20241227	182300	35789724	1684	1684	1684	1684	0
79	20241227	182200	35789724	1684	1684	1684	1684	0
80	20241227	182100	35789724	1684	1684	1684	1684	0
81	20241227	182000	35789724	1684	1684	1684	1684	0
82	20241227	181900	35789724	1684	1684	1684	1684	0
83	20241227	181800	35789724	1684	1684	1684	1684	0
84	20241227	181700	35789724	1684	1684	1684	1684	0
85	20241227	181600	35789724	1684	1684	1684	1684	0
86	20241227	181500	35789724	1684	1684	1684	1684	0
87	20241227	181400	35789724	1684	1684	1684	1684	0
88	20241227	181300	35789724	1684	1684	1684	1684	0
89	20241227	181200	35789724	1684	1684	1684	1684	0
90	20241227	181100	35789724	1684	1684	1684	1684	0
91	20241227	181000	35789724	1684	1684	1684	1684	0
92	20241227	180900	35789724	1684	1684	1684	1684	896
93	20241227	180800	35789724	1684	1684	1684	1684	0
94	20241227	180700	35789724	1684	1684	1684	1684	0
95	20241227	180600	35789724	1684	1684	1684	1684	0
96	20241227	180500	35789724	1684	1684	1684	1684	0
97	20241227	180400	35789724	1684	1684	1684	1684	0
98	20241227	180300	35789724	1684	1684	1684	1684	0
99	20241227	180200	35789724	1684	1684	1684	1684	0
100	20241227	180100	35789724	1684	1684	1684	1684	0
101	20241227	180000	35789724	1684	1684	1684	1684	0
102	20241227	175900	35789724	1684	1684	1684	1684	0
103	20241227	175800	35789724	1684	1684	1684	1684	0
104	20241227	175700	35789724	1684	1684	1684	1684	0
105	20241227	175600	35789724	1684	1684	1684	1684	0
106	20241227	175500	35789724	1684	1684	1684	1684	0
107	20241227	175400	35789724	1684	1684	1684	1684	0
108	20241227	175300	35789724	1684	1684	1684	1684	0
109	20241227	175200	35789724	1684	1684	1684	1684	0
110	20241227	175100	35789724	1684	1684	1684	1684	0
111	20241227	175000	35789724	1684	1684	1684	1684	0
112	20241227	174900	35789724	1684	1684	1684	1684	0
113	20241227	174800	35789724	1684	1684	1684	1684	0
114	20241227	174700	35789724	1684	1684	1684	1684	0
115	20241227	174600	35789724	1684	1684	1684	1684	0
116	20241227	174500	35789724	1684	1684	1684	1684	0
117	20241227	174400	35789724	1684	1684	1684	1684	0
118	20241227	174300	35789724	1684	1684	1684	1684	0
119	20241227	174200	35789724	1684	1684	1684	1684	0
120	20241227	174100	35789724	1684	1684	1684	1684	0
121	20241227	174000	35789724	1684	1684	1684	1684	0
122	20241227	173900	35789724	1684	1684	1684	1684	896
123	20241227	173800	35789724	1684	1684	1684	1684	0
124	20241227	173700	35789724	1684	1684	1684	1684	0
125	20241227	173600	35789724	1684	1684	1684	1684	0
126	20241227	173500	35789724	1684	1684	1684	1684	0
127	20241227	173400	35789724	1684	1684	1684	1684	0
128	20241227	173300	35789724	1684	1684	1684	1684	0
129	20241227	173200	35789724	1684	1684	1684	1684	0
130	20241227	173100	35789724	1684	1684	1684	1684	0
131	20241227	173000	35789724	1684	1684	1684	1684	0
132	20241227	172900	35789724	1684	1684	1684	1684	0
133	20241227	172800	35789724	1684	1684	1684	1684	0
134	20241227	172700	35789724	1684	1684	1684	1684	0
135	20241227	172600	35789724	1684	1684	1684	1684	0
136	20241227	172500	35789724	1684	1684	1684	1684	0
137	20241227	172400	35789724	1684	1684	1684	1684	0
138	20241227	172300	35789724	1684	1684	1684	1684	0
139	20241227	172200	35789724	1684	1684	1684	1684	0
140	20241227	172100	35789724	1684	1684	1684	1684	0
141	20241227	172000	35789724	1684	1684	1684	1684	0
142	20241227	171900	35789724	1684	1684	1684	1684	0
143	20241227	171800	35789724	1684	1684	1684	1684	0
144	20241227	171700	35789724	1684	1684	1684	1684	0
145	20241227	171600	35789724	1684	1684	1684	1684	0
146	20241227	171500	35789724	1684	1684	1684	1684	0
147	20241227	171400	35789724	1684	1684	1684	1684	0
148	20241227	171300	35789724	1684	1684	1684	1684	0
149	20241227	171200	35789724	1684	1684	1684	1684	0
150	20241227	171100	35789724	1684	1684	1684	1684	0
151	20241227	171000	35789724	1684	1684	1684	1684	0
152	20241227	170900	35789724	1684	1684	1684	1684	896
153	20241227	170800	35789724	1684	1684	1684	1684	0
154	20241227	170700	35789724	1684	1684	1684	1684	0
155	20241227	170600	35789724	1684	1684	1684	1684	0
156	20241227	170500	35789724	1684	1684	1684	1684	0
157	20241227	170400	35789724	1684	1684	1684	1684	0
158	20241227	170300	35789724	1684	1684	1684	1684	0
159	20241227	170200	35789724	1684	1684	1684	1684	0
160	20241227	170100	35789724	1684	1684	1684	1684	0
161	20241227	170000	35789724	1684	1684	1684	1684	0
162	20241227	165900	35789724	1684	1684	1684	1684	0
163	20241227	165800	35789724	1684	1684	1684	1684	0
164	20241227	165700	35789724	1684	1684	1684	1684	0
165	20241227	165600	35789724	1684	1684	1684	1684	0
166	20241227	165500	35789724	1684	1684	1684	1684	0
167	20241227	165400	35789724	1684	1684	1684	1684	0
168	20241227	165300	35789724	1684	1684	1684	1684	0
169	20241227	165200	35789724	1684	1684	1684	1684	0
170	20241227	165100	35789724	1684	1684	1684	1684	0
171	20241227	165000	35789724	1684	1684	1684	1684	0
172	20241227	164900	35789724	1684	1684	1684	1684	0
173	20241227	164800	35789724	1684	1684	1684	1684	0
174	20241227	164700	35789724	1684	1684	1684	1684	0
175	20241227	164600	35789724	1684	1684	1684	1684	0
176	20241227	164500	35789724	1684	1684	1684	1684	0
177	20241227	164400	35789724	1684	1684	1684	1684	0
178	20241227	164300	35789724	1684	1684	1684	1684	0
179	20241227	164200	35789724	1684	1684	1684	1684	0
180	20241227	164100	35789724	1684	1684	1684	1684	0
181	20241227	164000	35789724	1684	1684	1684	1684	0
182	20241227	163900	35789724	1684	1684	1684	1684	896
183	20241227	163800	35789724	1684	1684	1684	1684	0
184	20241227	163700	35789724	1684	1684	1684	1684	0
185	20241227	163600	35789724	1684	1684	1684	1684	0
186	20241227	163500	35789724	1684	1684	1684	1684	0
187	20241227	163400	35789724	1684	1684	1684	1684	0
188	20241227	163300	35789724	1684	1684	1684	1684	0
189	20241227	163200	35789724	1684	1684	1684	1684	0
190	20241227	163100	35789724	1684	1684	1684	1684	0
191	20241227	163000	35789724	1684	1684	1684	1684	0
192	20241227	162900	35789724	1684	1684	1684	1684	0
193	20241227	162800	35789724	1684	1684	1684	1684	0
194	20241227	162700	35789724	1684	1684	1684	1684	0
195	20241227	162600	35789724	1684	1684	1684	1684	0
196	20241227	162500	35789724	1684	1684	1684	1684	0
197	20241227	162400	35789724	1684	1684	1684	1684	0
198	20241227	162300	35789724	1684	1684	1684	1684	0
199	20241227	162200	35789724	1684	1684	1684	1684	0
200	20241227	162100	35789724	1684	1684	1684	1684	0
201	20241227	162000	35789724	1684	1684	1684	1684	0
202	20241227	161900	35789724	1684	1684	1684	1684	0
203	20241227	161800	35789724	1684	1684	1684	1684	0
204	20241227	161700	35789724	1684	1684	1684	1684	0
205	20241227	161600	35789724	1684	1684	1684	1684	0
206	20241227	161500	35789724	1684	1684	1684	1684	0
207	20241227	161400	35789724	1684	1684	1684	1684	0
208	20241227	161300	35789724	1684	1684	1684	1684	0
209	20241227	161200	35789724	1684	1684	1684	1684	0
210	20241227	161100	35789724	1684	1684	1684	1684	0
211	20241227	161000	35789724	1684	1684	1684	1684	0
212	20241227	160900	35789724	1684	1684	1684	1684	896
213	20241227	160800	35789724	1684	1684	1684	1684	0
214	20241227	160700	35789724	1684	1684	1684	1684	0
215	20241227	160600	35789724	1684	1684	1684	1684	0
216	20241227	160500	35789724	1684	1684	1684	1684	0
217	20241227	160400	35789724	1684	1684	1684	1684	0
218	20241227	160300	35789724	1684	1684	1684	1684	0
219	20241227	160200	35789724	1684	1684	1684	1684	0
220	20241227	160100	35789724	1684	1684	1684	1684	0
221	20241227	160000	35789724	1684	1684	1684	1684	0
222	20241227	155900	35789724	1684	1684	1684	1684	0
223	20241227	155800	35789724	1684	1684	1684	1684	0
224	20241227	155700	35789724	1684	1684	1684	1684	0
225	20241227	155600	35789724	1684	1684	1684	1684	0
226	20241227	155500	35789724	1684	1684	1684	1684	0
227	20241227	155400	35789724	1684	1684	1684	1684	0
228	20241227	155300	35789724	1684	1684	1684	1684	0
229	20241227	155200	35789724	1684	1684	1684	1684	0
230	20241227	155100	35789724	1684	1684	1684	1684	0
231	20241227	155000	35789724	1684	1684	1684	1684	0
232	20241227	154900	35789724	1684	1684	1684	1684	0
233	20241227	154800	35789724	1684	1684	1684	1684	0
234	20241227	154700	35789724	1684	1684	1684	1684	0
235	20241227	154600	35789724	1684	1684	1684	1684	0
236	20241227	154500	35789724	1684	1684	1684	1684	0
237	20241227	154400	35789724	1684	1684	1684	1684	0
238	20241227	154300	35789724	1684	1684	1684	1684	0
239	20241227	154200	35789724	1684	1684	1684	1684	0
240	20241227	154100	35789724	1684	1684	1684	1684	0
241	20241227	154000	35789724	1684	1684	1684	1684	0
242	20241227	153900	35789724	1684	1684	1684	1684	896
243	20241227	153800	35789724	1684	1684	1684	1684	0
244	20241227	153700	35789724	1684	1684	1684	1684	0
245	20241227	153600	35789724	1684	1684	1684	1684	0
246	20241227	153500	35789724	1684	1684	1684	1684	0
247	20241227	153400	35789724	1684	1684	1684	1684	0
248	20241227	153300	35789724	1684	1684	1684	1684	0
249	20241227	153200	35789724	1684	1684	1684	1684	0
250	20241227	153100	35789724	1684	1684	1684	1684	0
251	20241227	153000	35789724	1684	1684	1684	1684	896
252	20241227	152900	34280860	1684	1684	1684	1684	0
253	20241227	152800	34280860	1684	1684	1684	1684	0
254	20241227	152700	34280860	1684	1684	1684	1684	0
255	20241227	152600	34280860	1684	1684	1684	1684	0
256	20241227	152500	34280860	1684	1684	1684	1684	0
257	20241227	152400	34280860	1684	1684	1684	1684	0
258	20241227	152300	34280860	1684	1684	1684	1684	0
259	20241227	152200	34280860	1684	1684	1684	1684	0
260	20241227	152100	34280860	1684	1684	1684	1684	0
261	20241227	152000	34280860	1684	1684	1684	1684	0
262	20241227	151900	34280860	1684	1684	1684	1684	14
263	20241227	151800	34257284	1684	1660	1685	1642	1326
264	20241227	151700	32053644	1660	1660	1660	1660	10
265	20241227	151600	32037044	1660	1659	1660	1659	1000
266	20241227	151500	30377334	1660	1660	1660	1660	0
267	20241227	151400	30377334	1660	1660	1660	1660	0
268	20241227	151300	30377334	1660	1660	1660	1660	0
269	20241227	151200	30377334	1660	1660	1660	1660	0
270	20241227	151100	30377334	1660	1660	1660	1660	0
271	20241227	151000	30377334	1660	1660	1660	1660	0
272	20241227	150900	30377334	1660	1660	1660	1660	0
273	20241227	150800	30377334	1660	1660	1660	1660	0
274	20241227	150700	30377334	1660	1660	1660	1660	0
275	20241227	150600	30377334	1660	1660	1660	1660	0
276	20241227	150500	30377334	1660	1660	1660	1660	0
277	20241227	150400	30377334	1660	1660	1660	1660	0
278	20241227	150300	30377334	1660	1660	1660	1660	0
279	20241227	150200	30377334	1660	1660	1660	1660	0
280	20241227	150100	30377334	1660	1660	1660	1660	0
281	20241227	150000	30377334	1660	1660	1660	1660	0
282	20241227	145900	30377334	1660	1660	1660	1660	0
283	20241227	145800	30377334	1660	1660	1660	1660	0
284	20241227	145700	30377334	1660	1660	1660	1660	0
285	20241227	145600	30377334	1660	1656	1660	1656	601
286	20241227	145500	29381974	1656	1656	1656	1656	0
287	20241227	145400	29381974	1656	1656	1656	1656	116
288	20241227	145300	29189878	1640	1640	1640	1640	1440
289	20241227	145200	26828278	1640	1640	1640	1640	1
290	20241227	145100	26826638	1642	1644	1644	1642	147
291	20241227	145000	26585174	1644	1644	1644	1644	130
292	20241227	144900	26371454	1652	1652	1652	1652	0
293	20241227	144800	26371454	1652	1652	1652	1652	0
294	20241227	144700	26371454	1652	1652	1652	1652	0
295	20241227	144600	26371454	1652	1652	1652	1652	0
296	20241227	144500	26371454	1652	1652	1652	1652	0
297	20241227	144400	26371454	1652	1652	1652	1652	0
298	20241227	144300	26371454	1652	1652	1652	1652	0
299	20241227	144200	26371454	1652	1652	1652	1652	0
300	20241227	144100	26371454	1652	1652	1652	1652	0
301	20241227	144000	26371454	1652	1652	1652	1652	0
302	20241227	143900	26371454	1652	1652	1652	1652	0
303	20241227	143800	26371454	1652	1652	1652	1652	0
304	20241227	143700	26371454	1652	1652	1652	1652	0
305	20241227	143600	26371454	1652	1652	1652	1652	0
306	20241227	143500	26371454	1652	1652	1652	1652	0
307	20241227	143400	26371454	1652	1652	1652	1652	0
308	20241227	143300	26371454	1652	1652	1652	1652	0
309	20241227	143200	26371454	1652	1652	1652	1652	2
310	20241227	143100	26368150	1644	1644	1644	1644	500
311	20241227	143000	25546150	1652	1652	1652	1652	0
312	20241227	142900	25546150	1652	1652	1652	1652	1
313	20241227	142800	25544498	1644	1644	1644	1644	280
314	20241227	142700	25084178	1652	1652	1652	1652	0
315	20241227	142600	25084178	1652	1652	1652	1652	0
316	20241227	142500	25084178	1652	1652	1652	1652	0
317	20241227	142400	25084178	1652	1652	1652	1652	0
318	20241227	142300	25084178	1652	1652	1652	1652	0
319	20241227	142200	25084178	1652	1652	1652	1652	0
320	20241227	142100	25084178	1652	1652	1652	1652	0
321	20241227	142000	25084178	1652	1652	1652	1652	0
322	20241227	141900	25084178	1652	1652	1652	1652	0
323	20241227	141800	25084178	1652	1652	1652	1652	0
324	20241227	141700	25084178	1652	1652	1652	1652	1
325	20241227	141600	25082526	1642	1642	1642	1642	14
326	20241227	141500	25059538	1651	1642	1651	1642	455
327	20241227	141400	24311978	1651	1651	1651	1651	0
328	20241227	141300	24311978	1651	1651	1651	1651	0
329	20241227	141200	24311978	1651	1651	1651	1651	1
330	20241227	141100	24310327	1643	1643	1643	1643	1
331	20241227	141000	24308684	1641	1641	1641	1641	1
332	20241227	140900	24307043	1650	1650	1650	1650	0
333	20241227	140800	24307043	1650	1650	1650	1650	0
334	20241227	140700	24307043	1650	1650	1650	1650	0
335	20241227	140600	24307043	1650	1650	1650	1650	1
336	20241227	140500	24305393	1636	1637	1637	1636	169
337	20241227	140400	24028759	1652	1652	1652	1652	0
338	20241227	140300	24028759	1652	1652	1652	1652	0
339	20241227	140200	24028759	1652	1652	1652	1652	0
340	20241227	140100	24028759	1652	1652	1652	1652	0
341	20241227	140000	24028759	1652	1652	1652	1652	0
342	20241227	135900	24028759	1652	1652	1652	1652	0
343	20241227	135800	24028759	1652	1652	1652	1652	0
344	20241227	135700	24028759	1652	1652	1652	1652	0
345	20241227	135600	24028759	1652	1652	1652	1652	0
346	20241227	135500	24028759	1652	1652	1652	1652	0
347	20241227	135400	24028759	1652	1652	1652	1652	0
348	20241227	135300	24028759	1652	1652	1652	1652	0
349	20241227	135200	24028759	1652	1652	1652	1652	0
350	20241227	135100	24028759	1652	1652	1652	1652	0
351	20241227	135000	24028759	1652	1652	1652	1652	0
352	20241227	134900	24028759	1652	1652	1652	1652	0
353	20241227	134800	24028759	1652	1652	1652	1652	0
354	20241227	134700	24028759	1652	1652	1652	1652	0
355	20241227	134600	24028759	1652	1652	1652	1652	0
356	20241227	134500	24028759	1652	1652	1652	1652	0
357	20241227	134400	24028759	1652	1652	1652	1652	0
358	20241227	134300	24028759	1652	1652	1652	1652	0
359	20241227	134200	24028759	1652	1652	1652	1652	0
360	20241227	134100	24028759	1652	1635	1652	1635	3
361	20241227	134000	24023821	1652	1652	1652	1652	0
362	20241227	133900	24023821	1652	1652	1652	1652	0
363	20241227	133800	24023821	1652	1652	1652	1652	0
364	20241227	133700	24023821	1652	1652	1652	1652	0
365	20241227	133600	24023821	1652	1652	1652	1652	0
366	20241227	133500	24023821	1652	1652	1652	1652	0
367	20241227	133400	24023821	1652	1652	1652	1652	0
368	20241227	133300	24023821	1652	1652	1652	1652	0
369	20241227	133200	24023821	1652	1652	1652	1652	0
370	20241227	133100	24023821	1652	1652	1652	1652	0
371	20241227	133000	24023821	1652	1652	1652	1652	0
372	20241227	132900	24023821	1652	1652	1652	1652	0
373	20241227	132800	24023821	1652	1652	1652	1652	0
374	20241227	132700	24023821	1652	1652	1652	1652	0
375	20241227	132600	24023821	1652	1652	1652	1652	0
376	20241227	132500	24023821	1652	1652	1652	1652	0
377	20241227	132400	24023821	1652	1649	1652	1649	25
378	20241227	132300	23982578	1649	1649	1649	1649	0
379	20241227	132200	23982578	1649	1649	1649	1649	0
380	20241227	132100	23982578	1649	1649	1649	1649	2
381	20241227	132000	23979280	1649	1649	1649	1649	0
382	20241227	131900	23979280	1649	1649	1649	1649	1
383	20241227	131800	23977631	1633	1633	1633	1633	6
384	20241227	131700	23967833	1651	1651	1651	1651	0
385	20241227	131600	23967833	1651	1651	1651	1651	0
386	20241227	131500	23967833	1651	1651	1651	1651	0
387	20241227	131400	23967833	1651	1651	1651	1651	1
388	20241227	131300	23966182	1633	1633	1633	1633	0
389	20241227	131200	23966182	1633	1633	1633	1633	20
390	20241227	131100	23933522	1652	1652	1652	1652	0
391	20241227	131000	23933522	1652	1652	1652	1652	0
392	20241227	130900	23933522	1652	1652	1652	1652	0
393	20241227	130800	23933522	1652	1652	1652	1652	0
394	20241227	130700	23933522	1652	1651	1652	1651	200
395	20241227	130600	23603297	1651	1651	1651	1651	0
396	20241227	130500	23603297	1651	1651	1651	1651	8
397	20241227	130400	23590089	1652	1652	1652	1652	0
398	20241227	130300	23590089	1652	1652	1652	1652	0
399	20241227	130200	23590089	1652	1652	1652	1652	0
400	20241227	130100	23590089	1652	1652	1652	1652	5
401	20241227	130000	23581829	1652	1652	1652	1652	0
402	20241227	125900	23581829	1652	1651	1652	1651	1000
403	20241227	125800	21929940	1651	1651	1651	1651	0
404	20241227	125700	21929940	1651	1651	1651	1651	0
405	20241227	125600	21929940	1651	1651	1651	1651	8
406	20241227	125500	21916732	1651	1651	1651	1651	0
407	20241227	125400	21916732	1651	1651	1651	1651	0
408	20241227	125300	21916732	1651	1651	1651	1651	0
409	20241227	125200	21916732	1651	1651	1651	1651	0
410	20241227	125100	21916732	1651	1651	1651	1651	0
411	20241227	125000	21916732	1651	1651	1651	1651	0
412	20241227	124900	21916732	1651	1651	1651	1651	0
413	20241227	124800	21916732	1651	1651	1651	1651	0
414	20241227	124700	21916732	1651	1650	1651	1650	4
415	20241227	124600	21910130	1633	1650	1651	1633	9
416	20241227	124500	21895294	1652	1652	1652	1652	0
417	20241227	124400	21895294	1652	1652	1652	1652	0
418	20241227	124300	21895294	1652	1652	1652	1652	0
419	20241227	124200	21895294	1652	1652	1652	1652	0
420	20241227	124100	21895294	1652	1652	1652	1652	0
421	20241227	124000	21895294	1652	1652	1652	1652	0
422	20241227	123900	21895294	1652	1652	1652	1652	0
423	20241227	123800	21895294	1652	1652	1652	1652	0
424	20241227	123700	21895294	1652	1652	1652	1652	8
425	20241227	123600	21882078	1652	1652	1652	1652	0
426	20241227	123500	21882078	1652	1652	1652	1652	0
427	20241227	123400	21882078	1652	1652	1652	1652	0
428	20241227	123300	21882078	1652	1652	1652	1652	0
429	20241227	123200	21882078	1652	1652	1652	1652	0
430	20241227	123100	21882078	1652	1652	1652	1652	0
431	20241227	123000	21882078	1652	1652	1652	1652	0
432	20241227	122900	21882078	1652	1652	1652	1652	0
433	20241227	122800	21882078	1652	1652	1652	1652	0
434	20241227	122700	21882078	1652	1652	1652	1652	8
435	20241227	122600	21868862	1652	1652	1652	1652	0
436	20241227	122500	21868862	1652	1652	1652	1652	0
437	20241227	122400	21868862	1652	1652	1652	1652	0
438	20241227	122300	21868862	1652	1652	1652	1652	0
439	20241227	122200	21868862	1652	1652	1652	1652	0
440	20241227	122100	21868862	1652	1652	1652	1652	0
441	20241227	122000	21868862	1652	1652	1652	1652	0
442	20241227	121900	21868862	1652	1652	1652	1652	0
443	20241227	121800	21868862	1652	1652	1652	1652	8
444	20241227	121700	21855646	1654	1654	1654	1654	0
445	20241227	121600	21855646	1654	1654	1654	1654	0
446	20241227	121500	21855646	1654	1654	1654	1654	0
447	20241227	121400	21855646	1654	1654	1654	1654	0
448	20241227	121300	21855646	1654	1654	1654	1654	0
449	20241227	121200	21855646	1654	1654	1654	1654	0
450	20241227	121100	21855646	1654	1654	1654	1654	0
451	20241227	121000	21855646	1654	1654	1654	1654	1
452	20241227	120900	21853992	1657	1657	1657	1657	0
453	20241227	120800	21853992	1657	1657	1657	1657	8
454	20241227	120700	21840736	1657	1657	1657	1657	0
455	20241227	120600	21840736	1657	1657	1657	1657	0
456	20241227	120500	21840736	1657	1657	1657	1657	0
457	20241227	120400	21840736	1657	1657	1657	1657	0
458	20241227	120300	21840736	1657	1657	1657	1657	0
459	20241227	120200	21840736	1657	1657	1657	1657	0
460	20241227	120100	21840736	1657	1657	1657	1657	0
461	20241227	120000	21840736	1657	1657	1657	1657	0
462	20241227	115900	21840736	1657	1657	1657	1657	8
463	20241227	115800	21827480	1657	1657	1657	1657	0
464	20241227	115700	21827480	1657	1657	1657	1657	0
465	20241227	115600	21827480	1657	1657	1657	1657	1
466	20241227	115500	21825823	1630	1630	1630	1630	0
467	20241227	115400	21825823	1630	1630	1630	1630	0
468	20241227	115300	21825823	1630	1645	1645	1630	576
469	20241227	115200	20879781	1647	1647	1647	1647	0
470	20241227	115100	20879781	1647	1647	1647	1647	0
471	20241227	115000	20879781	1647	1647	1647	1647	1
472	20241227	114900	20878134	1659	1659	1659	1659	8
473	20241227	114800	20864862	1648	1649	1649	1648	3
474	20241227	114700	20859916	1660	1649	1660	1649	11
475	20241227	114600	20841766	1660	1660	1660	1660	1
476	20241227	114500	20840106	1645	1652	1652	1645	413
477	20241227	114400	20159075	1682	1682	1682	1682	0
478	20241227	114300	20159075	1682	1682	1682	1682	0
479	20241227	114200	20159075	1682	1682	1682	1682	0
480	20241227	114100	20159075	1682	1682	1682	1682	0
481	20241227	114000	20159075	1682	1682	1682	1682	16
482	20241227	113900	20132163	1687	1687	1687	1687	0
483	20241227	113800	20132163	1687	1687	1687	1687	0
484	20241227	113700	20132163	1687	1661	1687	1661	12
485	20241227	113600	20112205	1650	1650	1650	1650	0
486	20241227	113500	20112205	1650	1650	1650	1650	168
487	20241227	113400	19835005	1661	1661	1661	1661	30
488	20241227	113300	19785175	1661	1661	1661	1661	0
489	20241227	113200	19785175	1661	1661	1661	1661	0
490	20241227	113100	19785175	1661	1661	1661	1661	0
491	20241227	113000	19785175	1661	1673	1673	1660	2240
492	20241227	112900	16042346	1673	1676	1676	1673	3162
493	20241227	112800	10748732	1688	1688	1688	1688	0
494	20241227	112700	10748732	1688	1688	1688	1688	0
495	20241227	112600	10748732	1688	1688	1688	1688	0
496	20241227	112500	10748732	1688	1688	1688	1688	0
497	20241227	112400	10748732	1688	1688	1688	1688	0
498	20241227	112300	10748732	1688	1688	1688	1688	0
499	20241227	112200	10748732	1688	1688	1688	1688	0
500	20241227	112100	10748732	1688	1688	1688	1688	7
501	20241227	112000	10736916	1688	1688	1688	1688	10
502	20241227	111900	10720036	1676	1676	1676	1676	1
503	20241227	111800	10718360	1688	1688	1688	1688	0
504	20241227	111700	10718360	1688	1688	1688	1688	0
505	20241227	111600	10718360	1688	1688	1688	1688	0
506	20241227	111500	10718360	1688	1688	1688	1688	0
507	20241227	111400	10718360	1688	1688	1688	1688	0
508	20241227	111300	10718360	1688	1688	1688	1688	0
509	20241227	111200	10718360	1688	1688	1688	1688	0
510	20241227	111100	10718360	1688	1676	1688	1676	207
511	20241227	111000	10371344	1676	1676	1676	1676	149
512	20241227	110900	10121620	1688	1688	1688	1688	0
513	20241227	110800	10121620	1688	1688	1688	1688	0
514	20241227	110700	10121620	1688	1688	1688	1688	0
515	20241227	110600	10121620	1688	1688	1688	1688	0
516	20241227	110500	10121620	1688	1688	1688	1688	0
517	20241227	110400	10121620	1688	1688	1688	1688	0
518	20241227	110300	10121620	1688	1688	1688	1688	0
519	20241227	110200	10121620	1688	1688	1688	1688	7
520	20241227	110100	10109804	1688	1688	1688	1688	0
521	20241227	110000	10109804	1688	1688	1688	1688	0
522	20241227	105900	10109804	1688	1688	1688	1688	0
523	20241227	105800	10109804	1688	1688	1688	1688	0
524	20241227	105700	10109804	1688	1688	1688	1688	0
525	20241227	105600	10109804	1688	1688	1688	1688	0
526	20241227	105500	10109804	1688	1688	1688	1688	0
527	20241227	105400	10109804	1688	1688	1688	1688	0
528	20241227	105300	10109804	1688	1688	1688	1688	0
529	20241227	105200	10109804	1688	1688	1688	1688	7
530	20241227	105100	10097988	1688	1688	1688	1688	0
531	20241227	105000	10097988	1688	1688	1688	1688	0
532	20241227	104900	10097988	1688	1688	1688	1688	0
533	20241227	104800	10097988	1688	1676	1688	1676	2
534	20241227	104700	10094624	1688	1688	1688	1688	0
535	20241227	104600	10094624	1688	1687	1688	1687	3
536	20241227	104500	10089562	1687	1687	1687	1687	0
537	20241227	104400	10089562	1687	1687	1687	1687	0
538	20241227	104300	10089562	1687	1687	1687	1687	7
539	20241227	104200	10077753	1687	1687	1687	1687	1
540	20241227	104100	10076066	1689	1689	1689	1689	0
541	20241227	104000	10076066	1689	1689	1689	1689	0
542	20241227	103900	10076066	1689	1689	1689	1689	0
543	20241227	103800	10076066	1689	1689	1689	1689	0
544	20241227	103700	10076066	1689	1689	1689	1689	0
545	20241227	103600	10076066	1689	1689	1689	1689	0
546	20241227	103500	10076066	1689	1689	1689	1689	0
547	20241227	103400	10076066	1689	1689	1689	1689	0
548	20241227	103300	10076066	1689	1689	1689	1689	7
549	20241227	103200	10064243	1676	1676	1676	1676	0
550	20241227	103100	10064243	1676	1678	1678	1676	1586
551	20241227	103000	7404287	1689	1689	1689	1689	0
552	20241227	102900	7404287	1689	1689	1689	1689	0
553	20241227	102800	7404287	1689	1689	1689	1689	0
554	20241227	102700	7404287	1689	1689	1689	1689	0
555	20241227	102600	7404287	1689	1689	1689	1689	0
556	20241227	102500	7404287	1689	1689	1689	1689	0
557	20241227	102400	7404287	1689	1689	1689	1689	7
558	20241227	102300	7392464	1689	1689	1689	1689	0
559	20241227	102200	7392464	1689	1689	1689	1689	0
560	20241227	102100	7392464	1689	1689	1689	1689	0
561	20241227	102000	7392464	1689	1689	1689	1689	0
562	20241227	101900	7392464	1689	1689	1689	1689	0
563	20241227	101800	7392464	1689	1689	1689	1689	0
564	20241227	101700	7392464	1689	1689	1689	1689	0
565	20241227	101600	7392464	1689	1689	1689	1689	0
566	20241227	101500	7392464	1689	1689	1689	1689	0
567	20241227	101400	7392464	1689	1689	1689	1689	7
568	20241227	101300	7380641	1689	1689	1689	1689	0
569	20241227	101200	7380641	1689	1689	1689	1689	2
570	20241227	101100	7377263	1689	1689	1689	1689	0
571	20241227	101000	7377263	1689	1689	1689	1689	0
572	20241227	100900	7377263	1689	1689	1689	1689	0
573	20241227	100800	7377263	1689	1689	1689	1689	0
574	20241227	100700	7377263	1689	1689	1689	1689	0
575	20241227	100600	7377263	1689	1689	1689	1689	0
576	20241227	100500	7377263	1689	1689	1689	1689	7
577	20241227	100400	7365440	1689	1689	1689	1689	0
578	20241227	100300	7365440	1689	1689	1689	1689	0
579	20241227	100200	7365440	1689	1689	1689	1689	0
580	20241227	100100	7365440	1689	1689	1689	1689	0
581	20241227	100000	7365440	1689	1689	1689	1689	0
582	20241227	095900	7365440	1689	1689	1689	1689	0
583	20241227	095800	7365440	1689	1689	1689	1689	1
584	20241227	095700	7363751	1678	1678	1678	1678	392
585	20241227	095600	6705975	1678	1678	1678	1678	0
586	20241227	095500	6705975	1678	1680	1680	1678	926
587	20241227	095400	5151508	1690	1690	1690	1690	0
588	20241227	095300	5151508	1690	1690	1690	1690	0
589	20241227	095200	5151508	1690	1690	1690	1690	0
590	20241227	095100	5151508	1690	1690	1690	1690	0
591	20241227	095000	5151508	1690	1690	1690	1690	0
592	20241227	094900	5151508	1690	1690	1690	1690	0
593	20241227	094800	5151508	1690	1690	1690	1690	0
594	20241227	094700	5151508	1690	1690	1690	1690	0
595	20241227	094600	5151508	1690	1690	1690	1690	0
596	20241227	094500	5151508	1690	1690	1690	1690	0
597	20241227	094400	5151508	1690	1690	1690	1690	5
598	20241227	094300	5143058	1690	1690	1690	1690	1
599	20241227	094200	5141368	1690	1690	1690	1690	1
600	20241227	094100	5139678	1690	1690	1690	1690	0
601	20241227	094000	5139678	1690	1690	1690	1690	1
602	20241227	093900	5137988	1679	1679	1679	1679	0
603	20241227	093800	5137988	1679	1680	1680	1679	1500
604	20241227	093700	2618478	1698	1698	1698	1698	0
605	20241227	093600	2618478	1698	1698	1698	1698	0
606	20241227	093500	2618478	1698	1698	1698	1698	0
607	20241227	093400	2618478	1698	1698	1698	1698	0
608	20241227	093300	2618478	1698	1698	1698	1698	0
609	20241227	093200	2618478	1698	1698	1698	1698	0
610	20241227	093100	2618478	1698	1698	1698	1698	0
611	20241227	093000	2618478	1698	1698	1698	1698	0
612	20241227	092900	2618478	1698	1698	1698	1698	0
613	20241227	092800	2618478	1698	1698	1698	1698	0
614	20241227	092700	2618478	1698	1698	1698	1698	0
615	20241227	092600	2618478	1698	1698	1698	1698	1
616	20241227	092500	2616780	1676	1676	1676	1676	56
617	20241227	092400	2522924	1698	1698	1698	1698	0
618	20241227	092300	2522924	1698	1698	1698	1698	3
619	20241227	092200	2517830	1676	1676	1676	1676	0
620	20241227	092100	2517830	1676	1676	1676	1676	0
621	20241227	092000	2517830	1676	1676	1676	1676	311
622	20241227	091900	1996594	1676	1676	1676	1676	0
623	20241227	091800	1996594	1676	1676	1676	1676	0
624	20241227	091700	1996594	1676	1676	1676	1676	0
625	20241227	091600	1996594	1676	1676	1677	1676	256
626	20241227	091500	1567520	1676	1677	1677	1676	20
627	20241227	091400	1533990	1670	1670	1670	1670	0
628	20241227	091300	1533990	1670	1670	1670	1670	0
629	20241227	091200	1533990	1670	1670	1670	1670	0
630	20241227	091100	1533990	1670	1674	1674	1670	322
631	20241227	091000	996206	1675	1679	1679	1675	331
632	20241227	090900	440875	1679	1679	1679	1679	0
633	20241227	090800	440875	1679	1679	1679	1679	0
634	20241227	090700	440875	1679	1679	1679	1679	0
635	20241227	090600	440875	1679	1680	1680	1679	26
636	20241227	090500	397220	1681	1685	1685	1681	11
637	20241227	090400	378707	1699	1699	1699	1699	0
638	20241227	090300	378707	1699	1699	1699	1699	1
639	20241227	090200	377008	1699	1699	1699	1699	1
640	20241227	090100	375309	1683	1683	1683	1683	0
641	20241227	090000	375309	1683	1683	1683	1683	223