KissMeData/078890/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	195300	29467060	2975	2975	2975	2975	293
3	20241230	195200	29467060	2975	2975	2975	2975	0
4	20241230	195100	29467060	2975	2975	2975	2975	0
5	20241230	195000	29467060	2975	2975	2975	2975	0
6	20241230	194900	29467060	2975	2975	2975	2975	0
7	20241230	194800	29467060	2975	2975	2975	2975	0
8	20241230	194700	29467060	2975	2975	2975	2975	0
9	20241230	194600	29467060	2975	2975	2975	2975	0
10	20241230	194500	29467060	2975	2975	2975	2975	0
11	20241230	194400	29467060	2975	2975	2975	2975	0
12	20241230	194300	29467060	2975	2975	2975	2975	0
13	20241230	194200	29467060	2975	2975	2975	2975	0
14	20241230	194100	29467060	2975	2975	2975	2975	0
15	20241230	194000	29467060	2975	2975	2975	2975	0
16	20241230	193900	29467060	2975	2975	2975	2975	0
17	20241230	193800	29467060	2975	2975	2975	2975	0
18	20241230	193700	29467060	2975	2975	2975	2975	0
19	20241230	193600	29467060	2975	2975	2975	2975	0
20	20241230	193500	29467060	2975	2975	2975	2975	0
21	20241230	193400	29467060	2975	2975	2975	2975	0
22	20241230	193300	29467060	2975	2975	2975	2975	0
23	20241230	193200	29467060	2975	2975	2975	2975	0
24	20241230	193100	29467060	2975	2975	2975	2975	0
25	20241230	193000	29467060	2975	2975	2975	2975	0
26	20241230	192900	29467060	2975	2975	2975	2975	0
27	20241230	192800	29467060	2975	2975	2975	2975	0
28	20241230	192700	29467060	2975	2975	2975	2975	0
29	20241230	192600	29467060	2975	2975	2975	2975	0
30	20241230	192500	29467060	2975	2975	2975	2975	0
31	20241230	192400	29467060	2975	2975	2975	2975	0
32	20241230	192300	29467060	2975	2975	2975	2975	293
33	20241230	192200	29467060	2975	2975	2975	2975	0
34	20241230	192100	29467060	2975	2975	2975	2975	0
35	20241230	192000	29467060	2975	2975	2975	2975	0
36	20241230	191900	29467060	2975	2975	2975	2975	0
37	20241230	191800	29467060	2975	2975	2975	2975	0
38	20241230	191700	29467060	2975	2975	2975	2975	0
39	20241230	191600	29467060	2975	2975	2975	2975	0
40	20241230	191500	29467060	2975	2975	2975	2975	0
41	20241230	191400	29467060	2975	2975	2975	2975	0
42	20241230	191300	29467060	2975	2975	2975	2975	0
43	20241230	191200	29467060	2975	2975	2975	2975	0
44	20241230	191100	29467060	2975	2975	2975	2975	0
45	20241230	191000	29467060	2975	2975	2975	2975	0
46	20241230	190900	29467060	2975	2975	2975	2975	0
47	20241230	190800	29467060	2975	2975	2975	2975	0
48	20241230	190700	29467060	2975	2975	2975	2975	0
49	20241230	190600	29467060	2975	2975	2975	2975	0
50	20241230	190500	29467060	2975	2975	2975	2975	0
51	20241230	190400	29467060	2975	2975	2975	2975	0
52	20241230	190300	29467060	2975	2975	2975	2975	0
53	20241230	190200	29467060	2975	2975	2975	2975	0
54	20241230	190100	29467060	2975	2975	2975	2975	0
55	20241230	190000	29467060	2975	2975	2975	2975	0
56	20241230	185900	29467060	2975	2975	2975	2975	0
57	20241230	185800	29467060	2975	2975	2975	2975	0
58	20241230	185700	29467060	2975	2975	2975	2975	0
59	20241230	185600	29467060	2975	2975	2975	2975	0
60	20241230	185500	29467060	2975	2975	2975	2975	0
61	20241230	185400	29467060	2975	2975	2975	2975	0
62	20241230	185300	29467060	2975	2975	2975	2975	293
63	20241230	185200	29467060	2975	2975	2975	2975	0
64	20241230	185100	29467060	2975	2975	2975	2975	0
65	20241230	185000	29467060	2975	2975	2975	2975	0
66	20241230	184900	29467060	2975	2975	2975	2975	0
67	20241230	184800	29467060	2975	2975	2975	2975	0
68	20241230	184700	29467060	2975	2975	2975	2975	0
69	20241230	184600	29467060	2975	2975	2975	2975	0
70	20241230	184500	29467060	2975	2975	2975	2975	0
71	20241230	184400	29467060	2975	2975	2975	2975	0
72	20241230	184300	29467060	2975	2975	2975	2975	0
73	20241230	184200	29467060	2975	2975	2975	2975	0
74	20241230	184100	29467060	2975	2975	2975	2975	0
75	20241230	184000	29467060	2975	2975	2975	2975	0
76	20241230	183900	29467060	2975	2975	2975	2975	0
77	20241230	183800	29467060	2975	2975	2975	2975	0
78	20241230	183700	29467060	2975	2975	2975	2975	0
79	20241230	183600	29467060	2975	2975	2975	2975	0
80	20241230	183500	29467060	2975	2975	2975	2975	0
81	20241230	183400	29467060	2975	2975	2975	2975	0
82	20241230	183300	29467060	2975	2975	2975	2975	0
83	20241230	183200	29467060	2975	2975	2975	2975	0
84	20241230	183100	29467060	2975	2975	2975	2975	0
85	20241230	183000	29467060	2975	2975	2975	2975	0
86	20241230	182900	29467060	2975	2975	2975	2975	0
87	20241230	182800	29467060	2975	2975	2975	2975	0
88	20241230	182700	29467060	2975	2975	2975	2975	0
89	20241230	182600	29467060	2975	2975	2975	2975	0
90	20241230	182500	29467060	2975	2975	2975	2975	0
91	20241230	182400	29467060	2975	2975	2975	2975	0
92	20241230	182300	29467060	2975	2975	2975	2975	293
93	20241230	182200	29467060	2975	2975	2975	2975	0
94	20241230	182100	29467060	2975	2975	2975	2975	0
95	20241230	182000	29467060	2975	2975	2975	2975	0
96	20241230	181900	29467060	2975	2975	2975	2975	0
97	20241230	181800	29467060	2975	2975	2975	2975	0
98	20241230	181700	29467060	2975	2975	2975	2975	0
99	20241230	181600	29467060	2975	2975	2975	2975	0
100	20241230	181500	29467060	2975	2975	2975	2975	0
101	20241230	181400	29467060	2975	2975	2975	2975	0
102	20241230	181300	29467060	2975	2975	2975	2975	0
103	20241230	181200	29467060	2975	2975	2975	2975	0
104	20241230	181100	29467060	2975	2975	2975	2975	0
105	20241230	181000	29467060	2975	2975	2975	2975	0
106	20241230	180900	29467060	2975	2975	2975	2975	0
107	20241230	180800	29467060	2975	2975	2975	2975	0
108	20241230	180700	29467060	2975	2975	2975	2975	0
109	20241230	180600	29467060	2975	2975	2975	2975	0
110	20241230	180500	29467060	2975	2975	2975	2975	0
111	20241230	180400	29467060	2975	2975	2975	2975	0
112	20241230	180300	29467060	2975	2975	2975	2975	0
113	20241230	180200	29467060	2975	2975	2975	2975	0
114	20241230	180100	29467060	2975	2975	2975	2975	0
115	20241230	180000	29467060	2975	2975	2975	2975	0
116	20241230	175900	29467060	2975	2975	2975	2975	0
117	20241230	175800	29467060	2975	2975	2975	2975	0
118	20241230	175700	29467060	2975	2975	2975	2975	0
119	20241230	175600	29467060	2975	2975	2975	2975	0
120	20241230	175500	29467060	2975	2975	2975	2975	0
121	20241230	175400	29467060	2975	2975	2975	2975	0
122	20241230	175300	29467060	2975	2975	2975	2975	293
123	20241230	175200	29467060	2975	2975	2975	2975	0
124	20241230	175100	29467060	2975	2975	2975	2975	0
125	20241230	175000	29467060	2975	2975	2975	2975	0
126	20241230	174900	29467060	2975	2975	2975	2975	0
127	20241230	174800	29467060	2975	2975	2975	2975	0
128	20241230	174700	29467060	2975	2975	2975	2975	0
129	20241230	174600	29467060	2975	2975	2975	2975	0
130	20241230	174500	29467060	2975	2975	2975	2975	0
131	20241230	174400	29467060	2975	2975	2975	2975	0
132	20241230	174300	29467060	2975	2975	2975	2975	0
133	20241230	174200	29467060	2975	2975	2975	2975	0
134	20241230	174100	29467060	2975	2975	2975	2975	0
135	20241230	174000	29467060	2975	2975	2975	2975	0
136	20241230	173900	29467060	2975	2975	2975	2975	0
137	20241230	173800	29467060	2975	2975	2975	2975	0
138	20241230	173700	29467060	2975	2975	2975	2975	0
139	20241230	173600	29467060	2975	2975	2975	2975	0
140	20241230	173500	29467060	2975	2975	2975	2975	0
141	20241230	173400	29467060	2975	2975	2975	2975	0
142	20241230	173300	29467060	2975	2975	2975	2975	0
143	20241230	173200	29467060	2975	2975	2975	2975	0
144	20241230	173100	29467060	2975	2975	2975	2975	0
145	20241230	173000	29467060	2975	2975	2975	2975	0
146	20241230	172900	29467060	2975	2975	2975	2975	0
147	20241230	172800	29467060	2975	2975	2975	2975	0
148	20241230	172700	29467060	2975	2975	2975	2975	0
149	20241230	172600	29467060	2975	2975	2975	2975	0
150	20241230	172500	29467060	2975	2975	2975	2975	0
151	20241230	172400	29467060	2975	2975	2975	2975	0
152	20241230	172300	29467060	2975	2975	2975	2975	293
153	20241230	172200	29467060	2975	2975	2975	2975	0
154	20241230	172100	29467060	2975	2975	2975	2975	0
155	20241230	172000	29467060	2975	2975	2975	2975	0
156	20241230	171900	29467060	2975	2975	2975	2975	0
157	20241230	171800	29467060	2975	2975	2975	2975	0
158	20241230	171700	29467060	2975	2975	2975	2975	0
159	20241230	171600	29467060	2975	2975	2975	2975	0
160	20241230	171500	29467060	2975	2975	2975	2975	0
161	20241230	171400	29467060	2975	2975	2975	2975	0
162	20241230	171300	29467060	2975	2975	2975	2975	0
163	20241230	171200	29467060	2975	2975	2975	2975	0
164	20241230	171100	29467060	2975	2975	2975	2975	0
165	20241230	171000	29467060	2975	2975	2975	2975	0
166	20241230	170900	29467060	2975	2975	2975	2975	0
167	20241230	170800	29467060	2975	2975	2975	2975	0
168	20241230	170700	29467060	2975	2975	2975	2975	0
169	20241230	170600	29467060	2975	2975	2975	2975	0
170	20241230	170500	29467060	2975	2975	2975	2975	0
171	20241230	170400	29467060	2975	2975	2975	2975	0
172	20241230	170300	29467060	2975	2975	2975	2975	0
173	20241230	170200	29467060	2975	2975	2975	2975	0
174	20241230	170100	29467060	2975	2975	2975	2975	0
175	20241230	170000	29467060	2975	2975	2975	2975	0
176	20241230	165900	29467060	2975	2975	2975	2975	0
177	20241230	165800	29467060	2975	2975	2975	2975	0
178	20241230	165700	29467060	2975	2975	2975	2975	0
179	20241230	165600	29467060	2975	2975	2975	2975	0
180	20241230	165500	29467060	2975	2975	2975	2975	0
181	20241230	165400	29467060	2975	2975	2975	2975	0
182	20241230	165300	29467060	2975	2975	2975	2975	293
183	20241230	165200	29467060	2975	2975	2975	2975	0
184	20241230	165100	29467060	2975	2975	2975	2975	0
185	20241230	165000	29467060	2975	2975	2975	2975	0
186	20241230	164900	29467060	2975	2975	2975	2975	0
187	20241230	164800	29467060	2975	2975	2975	2975	0
188	20241230	164700	29467060	2975	2975	2975	2975	0
189	20241230	164600	29467060	2975	2975	2975	2975	0
190	20241230	164500	29467060	2975	2975	2975	2975	0
191	20241230	164400	29467060	2975	2975	2975	2975	0
192	20241230	164300	29467060	2975	2975	2975	2975	0
193	20241230	164200	29467060	2975	2975	2975	2975	0
194	20241230	164100	29467060	2975	2975	2975	2975	0
195	20241230	164000	29467060	2975	2975	2975	2975	0
196	20241230	163900	29467060	2975	2975	2975	2975	0
197	20241230	163800	29467060	2975	2975	2975	2975	0
198	20241230	163700	29467060	2975	2975	2975	2975	0
199	20241230	163600	29467060	2975	2975	2975	2975	0
200	20241230	163500	29467060	2975	2975	2975	2975	0
201	20241230	163400	29467060	2975	2975	2975	2975	0
202	20241230	163300	29467060	2975	2975	2975	2975	0
203	20241230	163200	29467060	2975	2975	2975	2975	0
204	20241230	163100	29467060	2975	2975	2975	2975	0
205	20241230	163000	29467060	2975	2975	2975	2975	0
206	20241230	162900	29467060	2975	2975	2975	2975	0
207	20241230	162800	29467060	2975	2975	2975	2975	0
208	20241230	162700	29467060	2975	2975	2975	2975	0
209	20241230	162600	29467060	2975	2975	2975	2975	0
210	20241230	162500	29467060	2975	2975	2975	2975	0
211	20241230	162400	29467060	2975	2975	2975	2975	0
212	20241230	162300	29467060	2975	2975	2975	2975	293
213	20241230	162200	29467060	2975	2975	2975	2975	0
214	20241230	162100	29467060	2975	2975	2975	2975	0
215	20241230	162000	29467060	2975	2975	2975	2975	0
216	20241230	161900	29467060	2975	2975	2975	2975	0
217	20241230	161800	29467060	2975	2975	2975	2975	0
218	20241230	161700	29467060	2975	2975	2975	2975	0
219	20241230	161600	29467060	2975	2975	2975	2975	0
220	20241230	161500	29467060	2975	2975	2975	2975	0
221	20241230	161400	29467060	2975	2975	2975	2975	0
222	20241230	161300	29467060	2975	2975	2975	2975	0
223	20241230	161200	29467060	2975	2975	2975	2975	0
224	20241230	161100	29467060	2975	2975	2975	2975	0
225	20241230	161000	29467060	2975	2975	2975	2975	0
226	20241230	160900	29467060	2975	2975	2975	2975	0
227	20241230	160800	29467060	2975	2975	2975	2975	0
228	20241230	160700	29467060	2975	2975	2975	2975	0
229	20241230	160600	29467060	2975	2975	2975	2975	0
230	20241230	160500	29467060	2975	2975	2975	2975	0
231	20241230	160400	29467060	2975	2975	2975	2975	0
232	20241230	160300	29467060	2975	2975	2975	2975	0
233	20241230	160200	29467060	2975	2975	2975	2975	0
234	20241230	160100	29467060	2975	2975	2975	2975	0
235	20241230	160000	29467060	2975	2975	2975	2975	0
236	20241230	155900	29467060	2975	2975	2975	2975	0
237	20241230	155800	29467060	2975	2975	2975	2975	0
238	20241230	155700	29467060	2975	2975	2975	2975	0
239	20241230	155600	29467060	2975	2975	2975	2975	0
240	20241230	155500	29467060	2975	2975	2975	2975	0
241	20241230	155400	29467060	2975	2975	2975	2975	0
242	20241230	155300	29467060	2975	2975	2975	2975	293
243	20241230	155200	29467060	2975	2975	2975	2975	0
244	20241230	155100	29467060	2975	2975	2975	2975	0
245	20241230	155000	29467060	2975	2975	2975	2975	0
246	20241230	154900	29467060	2975	2975	2975	2975	0
247	20241230	154800	29467060	2975	2975	2975	2975	0
248	20241230	154700	29467060	2975	2975	2975	2975	0
249	20241230	154600	29467060	2975	2975	2975	2975	0
250	20241230	154500	29467060	2975	2975	2975	2975	0
251	20241230	154400	29467060	2975	2975	2975	2975	0
252	20241230	154300	29467060	2975	2975	2975	2975	0
253	20241230	154200	29467060	2975	2975	2975	2975	0
254	20241230	154100	29467060	2975	2975	2975	2975	0
255	20241230	154000	29467060	2975	2975	2975	2975	0
256	20241230	153900	29467060	2975	2975	2975	2975	0
257	20241230	153800	29467060	2975	2975	2975	2975	0
258	20241230	153700	29467060	2975	2975	2975	2975	0
259	20241230	153600	29467060	2975	2975	2975	2975	0
260	20241230	153500	29467060	2975	2975	2975	2975	0
261	20241230	153400	29467060	2975	2975	2975	2975	0
262	20241230	153300	29467060	2975	2975	2975	2975	0
263	20241230	153200	29467060	2975	2975	2975	2975	0
264	20241230	153100	29467060	2975	2975	2975	2975	0
265	20241230	153000	29467060	2975	2975	2975	2975	293
266	20241230	152900	28595385	2975	2975	2975	2975	0
267	20241230	152800	28595385	2975	2975	2975	2975	0
268	20241230	152700	28595385	2975	2975	2975	2975	0
269	20241230	152600	28595385	2975	2975	2975	2975	0
270	20241230	152500	28595385	2975	2975	2975	2975	0
271	20241230	152400	28595385	2975	2975	2975	2975	0
272	20241230	152300	28595385	2975	2975	2975	2975	0
273	20241230	152200	28595385	2975	2975	2975	2975	0
274	20241230	152100	28595385	2975	2975	2975	2975	0
275	20241230	152000	28595385	2975	2975	2975	2975	0
276	20241230	151900	28595385	2975	2975	2975	2975	21
277	20241230	151800	28532910	2975	2975	2975	2975	0
278	20241230	151700	28532910	2975	2975	2975	2975	0
279	20241230	151600	28532910	2975	2975	2975	2975	1
280	20241230	151500	28529935	2970	2970	2970	2970	7
281	20241230	151400	28509145	2975	2975	2975	2975	0
282	20241230	151300	28509145	2975	2975	2975	2975	7
283	20241230	151200	28488320	2975	2975	2975	2975	201
284	20241230	151100	27890345	2975	2975	2975	2975	8
285	20241230	151000	27866545	2975	2975	2975	2975	10
286	20241230	150900	27836795	2975	2975	2975	2975	0
287	20241230	150800	27836795	2975	2975	2975	2975	1
288	20241230	150700	27833820	2970	2970	2970	2970	13
289	20241230	150600	27795210	2975	2975	2975	2975	0
290	20241230	150500	27795210	2975	2975	2975	2975	0
291	20241230	150400	27795210	2975	2975	2975	2975	0
292	20241230	150300	27795210	2975	2975	2975	2975	0
293	20241230	150200	27795210	2975	2975	2975	2975	0
294	20241230	150100	27795210	2975	2975	2975	2975	3
295	20241230	150000	27786285	2975	2975	2975	2975	0
296	20241230	145900	27786285	2975	2975	2975	2975	0
297	20241230	145800	27786285	2975	2975	2975	2975	0
298	20241230	145700	27786285	2975	2975	2975	2975	0
299	20241230	145600	27786285	2975	2975	2975	2975	0
300	20241230	145500	27786285	2975	2970	2975	2970	8
301	20241230	145400	27762520	2975	2975	2975	2975	0
302	20241230	145300	27762520	2975	2975	2975	2975	0
303	20241230	145200	27762520	2975	2975	2975	2975	0
304	20241230	145100	27762520	2975	2975	2975	2975	1
305	20241230	145000	27759545	2975	2975	2975	2975	2
306	20241230	144900	27753595	2975	2975	2975	2975	0
307	20241230	144800	27753595	2975	2975	2975	2975	0
308	20241230	144700	27753595	2975	2965	2975	2960	1308
309	20241230	144600	23877395	2975	2970	2975	2970	70
310	20241230	144500	23669490	2970	2970	2970	2970	0
311	20241230	144400	23669490	2970	2970	2970	2970	0
312	20241230	144300	23669490	2970	2955	2970	2955	18
313	20241230	144200	23616285	2970	2965	2970	2965	508
314	20241230	144100	22107775	2970	2970	2970	2970	0
315	20241230	144000	22107775	2970	2970	2970	2970	0
316	20241230	143900	22107775	2970	2970	2970	2970	0
317	20241230	143800	22107775	2970	2970	2970	2970	1
318	20241230	143700	22104805	2965	2965	2965	2965	0
319	20241230	143600	22104805	2965	2965	2965	2965	0
320	20241230	143500	22104805	2965	2965	2965	2965	0
321	20241230	143400	22104805	2965	2965	2965	2965	0
322	20241230	143300	22104805	2965	2965	2965	2965	0
323	20241230	143200	22104805	2965	2965	2965	2965	0
324	20241230	143100	22104805	2965	2965	2965	2965	0
325	20241230	143000	22104805	2965	2965	2965	2965	0
326	20241230	142900	22104805	2965	2965	2965	2965	0
327	20241230	142800	22104805	2965	2965	2965	2965	0
328	20241230	142700	22104805	2965	2965	2965	2965	0
329	20241230	142600	22104805	2965	2965	2965	2965	0
330	20241230	142500	22104805	2965	2965	2965	2965	0
331	20241230	142400	22104805	2965	2965	2965	2965	0
332	20241230	142300	22104805	2965	2965	2965	2965	0
333	20241230	142200	22104805	2965	2965	2965	2965	0
334	20241230	142100	22104805	2965	2965	2965	2965	0
335	20241230	142000	22104805	2965	2965	2965	2965	0
336	20241230	141900	22104805	2965	2965	2965	2965	0
337	20241230	141800	22104805	2965	2965	2965	2965	0
338	20241230	141700	22104805	2965	2965	2965	2965	0
339	20241230	141600	22104805	2965	2965	2965	2965	0
340	20241230	141500	22104805	2965	2965	2965	2965	0
341	20241230	141400	22104805	2965	2965	2965	2965	0
342	20241230	141300	22104805	2965	2965	2965	2965	0
343	20241230	141200	22104805	2965	2965	2965	2965	0
344	20241230	141100	22104805	2965	2965	2965	2965	0
345	20241230	141000	22104805	2965	2965	2965	2965	0
346	20241230	140900	22104805	2965	2965	2965	2965	0
347	20241230	140800	22104805	2965	2965	2965	2965	0
348	20241230	140700	22104805	2965	2965	2965	2965	0
349	20241230	140600	22104805	2965	2965	2965	2965	0
350	20241230	140500	22104805	2965	2965	2965	2965	49
351	20241230	140400	21959520	2965	2965	2965	2965	0
352	20241230	140300	21959520	2965	2965	2965	2965	1
353	20241230	140200	21956555	2960	2960	2960	2960	0
354	20241230	140100	21956555	2960	2960	2960	2960	17
355	20241230	140000	21906235	2970	2970	2970	2970	1
356	20241230	135900	21903265	2970	2970	2970	2970	0
357	20241230	135800	21903265	2970	2970	2970	2970	8
358	20241230	135700	21879505	2970	2970	2970	2970	1
359	20241230	135600	21876535	2955	2955	2955	2955	0
360	20241230	135500	21876535	2955	2955	2955	2955	0
361	20241230	135400	21876535	2955	2955	2955	2955	0
362	20241230	135300	21876535	2955	2955	2955	2955	0
363	20241230	135200	21876535	2955	2955	2955	2955	0
364	20241230	135100	21876535	2955	2955	2955	2955	0
365	20241230	135000	21876535	2955	2955	2955	2955	0
366	20241230	134900	21876535	2955	2955	2955	2955	0
367	20241230	134800	21876535	2955	2955	2955	2955	0
368	20241230	134700	21876535	2955	2955	2955	2955	2
369	20241230	134600	21870625	2970	2970	2970	2970	0
370	20241230	134500	21870625	2970	2970	2970	2970	56
371	20241230	134400	21704305	2970	2970	2970	2970	5
372	20241230	134300	21689455	2970	2970	2970	2970	2
373	20241230	134200	21683515	2970	2970	2970	2970	0
374	20241230	134100	21683515	2970	2970	2970	2970	0
375	20241230	134000	21683515	2970	2970	2970	2970	13
376	20241230	133900	21644905	2960	2960	2960	2960	0
377	20241230	133800	21644905	2960	2960	2960	2960	0
378	20241230	133700	21644905	2960	2960	2960	2960	0
379	20241230	133600	21644905	2960	2960	2960	2960	0
380	20241230	133500	21644905	2960	2960	2960	2960	0
381	20241230	133400	21644905	2960	2960	2960	2960	0
382	20241230	133300	21644905	2960	2960	2960	2960	0
383	20241230	133200	21644905	2960	2960	2960	2960	0
384	20241230	133100	21644905	2960	2960	2960	2960	3
385	20241230	133000	21636025	2960	2960	2960	2960	0
386	20241230	132900	21636025	2960	2960	2960	2960	0
387	20241230	132800	21636025	2960	2960	2960	2960	0
388	20241230	132700	21636025	2960	2960	2960	2960	0
389	20241230	132600	21636025	2960	2960	2960	2960	0
390	20241230	132500	21636025	2960	2960	2960	2960	0
391	20241230	132400	21636025	2960	2960	2960	2960	0
392	20241230	132300	21636025	2960	2960	2960	2960	1
393	20241230	132200	21633065	2955	2955	2955	2955	0
394	20241230	132100	21633065	2955	2955	2955	2955	0
395	20241230	132000	21633065	2955	2955	2955	2955	2
396	20241230	131900	21627155	2955	2955	2955	2955	0
397	20241230	131800	21627155	2955	2955	2955	2955	0
398	20241230	131700	21627155	2955	2955	2955	2955	0
399	20241230	131600	21627155	2955	2955	2955	2955	0
400	20241230	131500	21627155	2955	2955	2955	2955	0
401	20241230	131400	21627155	2955	2955	2955	2955	0
402	20241230	131300	21627155	2955	2955	2955	2955	39
403	20241230	131200	21511910	2955	2955	2955	2955	0
404	20241230	131100	21511910	2955	2955	2955	2955	0
405	20241230	131000	21511910	2955	2955	2955	2955	0
406	20241230	130900	21511910	2955	2955	2955	2955	105
407	20241230	130800	21201635	2955	2955	2955	2955	0
408	20241230	130700	21201635	2955	2955	2955	2955	0
409	20241230	130600	21201635	2955	2955	2955	2955	70
410	20241230	130500	20994785	2970	2970	2970	2970	0
411	20241230	130400	20994785	2970	2970	2970	2970	0
412	20241230	130300	20994785	2970	2970	2970	2970	0
413	20241230	130200	20994785	2970	2970	2970	2970	0
414	20241230	130100	20994785	2970	2970	2970	2970	0
415	20241230	130000	20994785	2970	2970	2970	2970	1
416	20241230	125900	20991815	2965	2965	2965	2965	0
417	20241230	125800	20991815	2965	2965	2965	2965	0
418	20241230	125700	20991815	2965	2965	2965	2965	0
419	20241230	125600	20991815	2965	2965	2965	2965	0
420	20241230	125500	20991815	2965	2960	2965	2960	48
421	20241230	125400	20849595	2960	2960	2960	2960	0
422	20241230	125300	20849595	2960	2960	2960	2960	0
423	20241230	125200	20849595	2960	2960	2960	2960	0
424	20241230	125100	20849595	2960	2960	2960	2960	0
425	20241230	125000	20849595	2960	2960	2960	2960	0
426	20241230	124900	20849595	2960	2960	2960	2960	0
427	20241230	124800	20849595	2960	2960	2960	2960	0
428	20241230	124700	20849595	2960	2960	2960	2960	10
429	20241230	124600	20819995	2970	2970	2970	2970	1
430	20241230	124500	20817025	2970	2970	2970	2970	0
431	20241230	124400	20817025	2970	2970	2970	2970	0
432	20241230	124300	20817025	2970	2970	2970	2970	0
433	20241230	124200	20817025	2970	2970	2970	2970	0
434	20241230	124100	20817025	2970	2970	2970	2970	0
435	20241230	124000	20817025	2970	2970	2970	2970	0
436	20241230	123900	20817025	2970	2970	2970	2970	0
437	20241230	123800	20817025	2970	2970	2970	2970	5
438	20241230	123700	20802175	2970	2970	2970	2970	0
439	20241230	123600	20802175	2970	2970	2970	2970	0
440	20241230	123500	20802175	2970	2970	2970	2970	0
441	20241230	123400	20802175	2970	2970	2970	2970	0
442	20241230	123300	20802175	2970	2970	2970	2970	0
443	20241230	123200	20802175	2970	2970	2970	2970	0
444	20241230	123100	20802175	2970	2970	2970	2970	0
445	20241230	123000	20802175	2970	2970	2970	2970	0
446	20241230	122900	20802175	2970	2970	2970	2970	5
447	20241230	122800	20787325	2960	2960	2960	2960	0
448	20241230	122700	20787325	2960	2960	2960	2960	0
449	20241230	122600	20787325	2960	2960	2960	2960	0
450	20241230	122500	20787325	2960	2960	2960	2960	0
451	20241230	122400	20787325	2960	2960	2960	2960	0
452	20241230	122300	20787325	2960	2960	2960	2960	0
453	20241230	122200	20787325	2960	2960	2960	2960	0
454	20241230	122100	20787325	2960	2960	2960	2960	0
455	20241230	122000	20787325	2960	2960	2960	2960	0
456	20241230	121900	20787325	2960	2960	2960	2960	0
457	20241230	121800	20787325	2960	2960	2960	2960	0
458	20241230	121700	20787325	2960	2960	2960	2960	0
459	20241230	121600	20787325	2960	2960	2960	2960	0
460	20241230	121500	20787325	2960	2960	2960	2960	0
461	20241230	121400	20787325	2960	2960	2960	2960	0
462	20241230	121300	20787325	2960	2960	2960	2960	0
463	20241230	121200	20787325	2960	2960	2960	2960	0
464	20241230	121100	20787325	2960	2960	2960	2960	0
465	20241230	121000	20787325	2960	2960	2960	2960	0
466	20241230	120900	20787325	2960	2960	2960	2960	0
467	20241230	120800	20787325	2960	2960	2960	2960	251
468	20241230	120700	20044365	2960	2960	2960	2960	0
469	20241230	120600	20044365	2960	2960	2960	2960	0
470	20241230	120500	20044365	2960	2960	2960	2960	0
471	20241230	120400	20044365	2960	2960	2960	2960	0
472	20241230	120300	20044365	2960	2960	2960	2960	0
473	20241230	120200	20044365	2960	2960	2960	2960	0
474	20241230	120100	20044365	2960	2960	2960	2960	100
475	20241230	120000	19748365	2975	2975	2975	2975	20
476	20241230	115900	19688865	2960	2960	2960	2960	0
477	20241230	115800	19688865	2960	2960	2960	2960	0
478	20241230	115700	19688865	2960	2960	2960	2960	0
479	20241230	115600	19688865	2960	2960	2960	2960	0
480	20241230	115500	19688865	2960	2960	2960	2960	1
481	20241230	115400	19685905	2975	2975	2975	2975	0
482	20241230	115300	19685905	2975	2975	2975	2975	0
483	20241230	115200	19685905	2975	2975	2975	2975	100
484	20241230	115100	19388405	2975	2975	2975	2975	0
485	20241230	115000	19388405	2975	2975	2975	2975	10
486	20241230	114900	19358655	2990	2980	2990	2980	6
487	20241230	114800	19340765	2980	2980	2980	2980	50
488	20241230	114700	19191765	2975	2975	2975	2975	100
489	20241230	114600	18894265	2975	2975	2975	2975	0
490	20241230	114500	18894265	2975	2975	2975	2975	0
491	20241230	114400	18894265	2975	2975	2975	2975	0
492	20241230	114300	18894265	2975	2975	2975	2975	0
493	20241230	114200	18894265	2975	2975	2975	2975	0
494	20241230	114100	18894265	2975	2975	2975	2975	0
495	20241230	114000	18894265	2975	2975	2975	2975	0
496	20241230	113900	18894265	2975	2975	2975	2975	0
497	20241230	113800	18894265	2975	2975	2975	2975	0
498	20241230	113700	18894265	2975	2975	2975	2975	0
499	20241230	113600	18894265	2975	2975	2975	2975	0
500	20241230	113500	18894265	2975	2975	2975	2975	0
501	20241230	113400	18894265	2975	2975	2975	2975	0
502	20241230	113300	18894265	2975	2975	2975	2975	0
503	20241230	113200	18894265	2975	2975	2975	2975	0
504	20241230	113100	18894265	2975	2975	2975	2975	0
505	20241230	113000	18894265	2975	2975	2975	2975	0
506	20241230	112900	18894265	2975	2975	2975	2975	0
507	20241230	112800	18894265	2975	2975	2975	2975	20
508	20241230	112700	18834765	2965	2965	2965	2965	0
509	20241230	112600	18834765	2965	2965	2965	2965	0
510	20241230	112500	18834765	2965	2965	2965	2965	0
511	20241230	112400	18834765	2965	2965	2965	2965	0
512	20241230	112300	18834765	2965	2965	2965	2965	2
513	20241230	112200	18828835	2975	2975	2975	2975	0
514	20241230	112100	18828835	2975	2975	2975	2975	0
515	20241230	112000	18828835	2975	2975	2975	2975	42
516	20241230	111900	18703885	2975	2975	2975	2975	0
517	20241230	111800	18703885	2975	2975	2975	2975	0
518	20241230	111700	18703885	2975	2975	2975	2975	0
519	20241230	111600	18703885	2975	2980	2980	2975	19
520	20241230	111500	18647355	2980	2980	2980	2980	0
521	20241230	111400	18647355	2980	2980	2980	2980	0
522	20241230	111300	18647355	2980	2980	2980	2980	0
523	20241230	111200	18647355	2980	2980	2980	2980	0
524	20241230	111100	18647355	2980	2980	2980	2980	0
525	20241230	111000	18647355	2980	2980	2980	2980	0
526	20241230	110900	18647355	2980	2980	2980	2980	0
527	20241230	110800	18647355	2980	2980	2980	2980	0
528	20241230	110700	18647355	2980	2980	2980	2980	0
529	20241230	110600	18647355	2980	2980	2980	2980	0
530	20241230	110500	18647355	2980	2980	2980	2980	0
531	20241230	110400	18647355	2980	2980	2980	2980	0
532	20241230	110300	18647355	2980	2980	2980	2980	0
533	20241230	110200	18647355	2980	2980	2980	2980	30
534	20241230	110100	18557955	2990	2990	2990	2990	0
535	20241230	110000	18557955	2990	2995	2995	2990	7
536	20241230	105900	18536995	2995	2995	2995	2995	0
537	20241230	105800	18536995	2995	2995	2995	2995	0
538	20241230	105700	18536995	2995	2995	2995	2995	0
539	20241230	105600	18536995	2995	2995	2995	2995	215
540	20241230	105500	17893070	2995	2995	2995	2995	0
541	20241230	105400	17893070	2995	2995	2995	2995	0
542	20241230	105300	17893070	2995	2995	2995	2995	1
543	20241230	105200	17890075	2990	2990	2990	2990	89
544	20241230	105100	17623965	2990	2990	2990	2990	0
545	20241230	105000	17623965	2990	2990	2990	2990	20
546	20241230	104900	17564165	2990	2990	2990	2990	0
547	20241230	104800	17564165	2990	2990	2990	2990	300
548	20241230	104700	16667165	2990	2990	2990	2990	0
549	20241230	104600	16667165	2990	2990	2990	2990	4
550	20241230	104500	16655205	2990	2990	2990	2990	0
551	20241230	104400	16655205	2990	2990	2990	2990	0
552	20241230	104300	16655205	2990	2990	2990	2990	0
553	20241230	104200	16655205	2990	2990	2990	2990	0
554	20241230	104100	16655205	2990	2990	2990	2990	0
555	20241230	104000	16655205	2990	2990	2990	2990	17
556	20241230	103900	16604375	2990	2990	2990	2990	3
557	20241230	103800	16595405	2990	2990	2990	2990	1
558	20241230	103700	16592415	2995	2990	2995	2990	39
559	20241230	103600	16475800	2990	2990	2990	2990	51
560	20241230	103500	16323310	2990	2990	2990	2990	49
561	20241230	103400	16176800	2990	2970	2995	2970	2288
562	20241230	103300	9345725	2970	2970	2970	2970	1
563	20241230	103200	9342755	2945	2945	2945	2945	0
564	20241230	103100	9342755	2945	2970	2970	2945	260
565	20241230	103000	8574125	2970	2970	2970	2970	0
566	20241230	102900	8574125	2970	2970	2970	2970	13
567	20241230	102800	8535515	2970	2970	2970	2970	0
568	20241230	102700	8535515	2970	2970	2970	2970	0
569	20241230	102600	8535515	2970	2970	2970	2970	0
570	20241230	102500	8535515	2970	2970	2970	2970	0
571	20241230	102400	8535515	2970	2970	2970	2970	0
572	20241230	102300	8535515	2970	2970	2970	2970	0
573	20241230	102200	8535515	2970	2970	2970	2970	20
574	20241230	102100	8476115	2975	2975	2975	2975	0
575	20241230	102000	8476115	2975	2975	2975	2975	3
576	20241230	101900	8467190	2970	2970	2970	2970	0
577	20241230	101800	8467190	2970	2970	2970	2970	1
578	20241230	101700	8464220	2975	2975	2975	2975	0
579	20241230	101600	8464220	2975	2975	2975	2975	1
580	20241230	101500	8461245	2970	2970	2970	2970	2
581	20241230	101400	8455305	2970	2975	2975	2970	20
582	20241230	101300	8395845	2975	2975	2975	2975	0
583	20241230	101200	8395845	2975	2975	2975	2975	0
584	20241230	101100	8395845	2975	2975	2975	2975	0
585	20241230	101000	8395845	2975	2975	2975	2975	1
586	20241230	100900	8392870	2955	2955	2955	2955	8
587	20241230	100800	8369230	2955	2955	2955	2955	0
588	20241230	100700	8369230	2955	2955	2955	2955	0
589	20241230	100600	8369230	2955	2955	2955	2955	0
590	20241230	100500	8369230	2955	2955	2955	2955	0
591	20241230	100400	8369230	2955	2955	2955	2955	34
592	20241230	100300	8268760	2955	2955	2955	2955	0
593	20241230	100200	8268760	2955	2955	2955	2955	0
594	20241230	100100	8268760	2955	2955	2955	2955	0
595	20241230	100000	8268760	2955	2955	2955	2955	0
596	20241230	095900	8268760	2955	2955	2955	2955	0
597	20241230	095800	8268760	2955	2955	2955	2955	0
598	20241230	095700	8268760	2955	2955	2955	2955	0
599	20241230	095600	8268760	2955	2955	2955	2955	0
600	20241230	095500	8268760	2955	2955	2955	2955	1
601	20241230	095400	8265805	2955	2955	2955	2955	0
602	20241230	095300	8265805	2955	2955	2955	2955	0
603	20241230	095200	8265805	2955	2960	2960	2955	165
604	20241230	095100	7777905	2980	2980	2980	2980	0
605	20241230	095000	7777905	2980	2980	2980	2980	0
606	20241230	094900	7777905	2980	2980	2980	2980	0
607	20241230	094800	7777905	2980	2960	2980	2960	2
608	20241230	094700	7771965	2980	2980	2980	2980	5
609	20241230	094600	7757065	2980	2980	2980	2980	2
610	20241230	094500	7751105	2960	2960	2960	2960	1
611	20241230	094400	7748145	2990	2990	2990	2990	0
612	20241230	094300	7748145	2990	2990	2990	2990	0
613	20241230	094200	7748145	2990	2990	2990	2990	0
614	20241230	094100	7748145	2990	2990	2990	2990	0
615	20241230	094000	7748145	2990	2990	2990	2990	0
616	20241230	093900	7748145	2990	2990	2990	2990	0
617	20241230	093800	7748145	2990	2990	2990	2990	0
618	20241230	093700	7748145	2990	2990	2990	2990	130
619	20241230	093600	7359445	2990	2990	2990	2990	10
620	20241230	093500	7329545	2990	2985	2990	2985	30
621	20241230	093400	7239945	2945	2945	2945	2945	0
622	20241230	093300	7239945	2945	2995	3005	2945	63
623	20241230	093200	7051410	2950	2950	2950	2950	0
624	20241230	093100	7051410	2950	2940	2950	2940	712
625	20241230	093000	4955040	2940	2940	2940	2940	0
626	20241230	092900	4955040	2940	2940	2940	2940	0
627	20241230	092800	4955040	2940	2940	2940	2940	20
628	20241230	092700	4896240	2930	2930	2930	2930	20
629	20241230	092600	4837640	2930	2930	2930	2930	3
630	20241230	092500	4828850	2930	2930	2930	2930	10
631	20241230	092400	4799550	2930	2930	2930	2930	0
632	20241230	092300	4799550	2930	2930	2930	2930	0
633	20241230	092200	4799550	2930	2930	2930	2930	10
634	20241230	092100	4770250	2930	2930	2930	2930	0
635	20241230	092000	4770250	2930	2935	2935	2930	173
636	20241230	091900	4263350	2935	2935	2935	2935	0
637	20241230	091800	4263350	2935	2935	2935	2935	5
638	20241230	091700	4248675	2930	2930	2930	2930	0
639	20241230	091600	4248675	2930	2930	2930	2930	0
640	20241230	091500	4248675	2930	2935	2935	2930	28
641	20241230	091400	4166585	2940	2940	2940	2940	3
642	20241230	091300	4157765	2940	2945	2945	2940	311
643	20241230	091200	3243390	2940	2920	2940	2920	237
644	20241230	091100	2547820	2920	2920	2920	2920	28
645	20241230	091000	2466060	2920	2920	2920	2920	6
646	20241230	090900	2448540	2910	2910	2910	2910	0
647	20241230	090800	2448540	2910	2910	2910	2910	0
648	20241230	090700	2448540	2910	2910	2910	2910	0
649	20241230	090600	2448540	2910	2910	2910	2910	0
650	20241230	090500	2448540	2910	2910	2910	2910	0
651	20241230	090400	2448540	2910	2910	2910	2910	1
652	20241230	090300	2445630	2910	2910	2910	2910	60
653	20241230	090200	2271030	2910	2910	2910	2910	263
654	20241230	090100	1505700	2910	2910	2910	2910	60
655	20241230	090000	1331100	2900	2900	2900	2900	459