KissMeData/171010/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	203000	44962550	2940	2940	2940	2940	266
3	20241230	202900	44962550	2940	2940	2940	2940	0
4	20241230	202800	44962550	2940	2940	2940	2940	0
5	20241230	202700	44962550	2940	2940	2940	2940	0
6	20241230	202600	44962550	2940	2940	2940	2940	0
7	20241230	202500	44962550	2940	2940	2940	2940	0
8	20241230	202400	44962550	2940	2940	2940	2940	0
9	20241230	202300	44962550	2940	2940	2940	2940	0
10	20241230	202200	44962550	2940	2940	2940	2940	0
11	20241230	202100	44962550	2940	2940	2940	2940	0
12	20241230	202000	44962550	2940	2940	2940	2940	0
13	20241230	201900	44962550	2940	2940	2940	2940	0
14	20241230	201800	44962550	2940	2940	2940	2940	0
15	20241230	201700	44962550	2940	2940	2940	2940	0
16	20241230	201600	44962550	2940	2940	2940	2940	0
17	20241230	201500	44962550	2940	2940	2940	2940	0
18	20241230	201400	44962550	2940	2940	2940	2940	0
19	20241230	201300	44962550	2940	2940	2940	2940	0
20	20241230	201200	44962550	2940	2940	2940	2940	0
21	20241230	201100	44962550	2940	2940	2940	2940	0
22	20241230	201000	44962550	2940	2940	2940	2940	0
23	20241230	200900	44962550	2940	2940	2940	2940	0
24	20241230	200800	44962550	2940	2940	2940	2940	0
25	20241230	200700	44962550	2940	2940	2940	2940	0
26	20241230	200600	44962550	2940	2940	2940	2940	0
27	20241230	200500	44962550	2940	2940	2940	2940	0
28	20241230	200400	44962550	2940	2940	2940	2940	0
29	20241230	200300	44962550	2940	2940	2940	2940	0
30	20241230	200200	44962550	2940	2940	2940	2940	0
31	20241230	200100	44962550	2940	2940	2940	2940	0
32	20241230	200000	44962550	2940	2940	2940	2940	266
33	20241230	195900	44962550	2940	2940	2940	2940	0
34	20241230	195800	44962550	2940	2940	2940	2940	0
35	20241230	195700	44962550	2940	2940	2940	2940	0
36	20241230	195600	44962550	2940	2940	2940	2940	0
37	20241230	195500	44962550	2940	2940	2940	2940	0
38	20241230	195400	44962550	2940	2940	2940	2940	0
39	20241230	195300	44962550	2940	2940	2940	2940	0
40	20241230	195200	44962550	2940	2940	2940	2940	0
41	20241230	195100	44962550	2940	2940	2940	2940	0
42	20241230	195000	44962550	2940	2940	2940	2940	0
43	20241230	194900	44962550	2940	2940	2940	2940	0
44	20241230	194800	44962550	2940	2940	2940	2940	0
45	20241230	194700	44962550	2940	2940	2940	2940	0
46	20241230	194600	44962550	2940	2940	2940	2940	0
47	20241230	194500	44962550	2940	2940	2940	2940	0
48	20241230	194400	44962550	2940	2940	2940	2940	0
49	20241230	194300	44962550	2940	2940	2940	2940	0
50	20241230	194200	44962550	2940	2940	2940	2940	0
51	20241230	194100	44962550	2940	2940	2940	2940	0
52	20241230	194000	44962550	2940	2940	2940	2940	0
53	20241230	193900	44962550	2940	2940	2940	2940	0
54	20241230	193800	44962550	2940	2940	2940	2940	0
55	20241230	193700	44962550	2940	2940	2940	2940	0
56	20241230	193600	44962550	2940	2940	2940	2940	0
57	20241230	193500	44962550	2940	2940	2940	2940	0
58	20241230	193400	44962550	2940	2940	2940	2940	0
59	20241230	193300	44962550	2940	2940	2940	2940	0
60	20241230	193200	44962550	2940	2940	2940	2940	0
61	20241230	193100	44962550	2940	2940	2940	2940	0
62	20241230	193000	44962550	2940	2940	2940	2940	266
63	20241230	192900	44962550	2940	2940	2940	2940	0
64	20241230	192800	44962550	2940	2940	2940	2940	0
65	20241230	192700	44962550	2940	2940	2940	2940	0
66	20241230	192600	44962550	2940	2940	2940	2940	0
67	20241230	192500	44962550	2940	2940	2940	2940	0
68	20241230	192400	44962550	2940	2940	2940	2940	0
69	20241230	192300	44962550	2940	2940	2940	2940	0
70	20241230	192200	44962550	2940	2940	2940	2940	0
71	20241230	192100	44962550	2940	2940	2940	2940	0
72	20241230	192000	44962550	2940	2940	2940	2940	0
73	20241230	191900	44962550	2940	2940	2940	2940	0
74	20241230	191800	44962550	2940	2940	2940	2940	0
75	20241230	191700	44962550	2940	2940	2940	2940	0
76	20241230	191600	44962550	2940	2940	2940	2940	0
77	20241230	191500	44962550	2940	2940	2940	2940	0
78	20241230	191400	44962550	2940	2940	2940	2940	0
79	20241230	191300	44962550	2940	2940	2940	2940	0
80	20241230	191200	44962550	2940	2940	2940	2940	0
81	20241230	191100	44962550	2940	2940	2940	2940	0
82	20241230	191000	44962550	2940	2940	2940	2940	0
83	20241230	190900	44962550	2940	2940	2940	2940	0
84	20241230	190800	44962550	2940	2940	2940	2940	0
85	20241230	190700	44962550	2940	2940	2940	2940	0
86	20241230	190600	44962550	2940	2940	2940	2940	0
87	20241230	190500	44962550	2940	2940	2940	2940	0
88	20241230	190400	44962550	2940	2940	2940	2940	0
89	20241230	190300	44962550	2940	2940	2940	2940	0
90	20241230	190200	44962550	2940	2940	2940	2940	0
91	20241230	190100	44962550	2940	2940	2940	2940	0
92	20241230	190000	44962550	2940	2940	2940	2940	266
93	20241230	185900	44962550	2940	2940	2940	2940	0
94	20241230	185800	44962550	2940	2940	2940	2940	0
95	20241230	185700	44962550	2940	2940	2940	2940	0
96	20241230	185600	44962550	2940	2940	2940	2940	0
97	20241230	185500	44962550	2940	2940	2940	2940	0
98	20241230	185400	44962550	2940	2940	2940	2940	0
99	20241230	185300	44962550	2940	2940	2940	2940	0
100	20241230	185200	44962550	2940	2940	2940	2940	0
101	20241230	185100	44962550	2940	2940	2940	2940	0
102	20241230	185000	44962550	2940	2940	2940	2940	0
103	20241230	184900	44962550	2940	2940	2940	2940	0
104	20241230	184800	44962550	2940	2940	2940	2940	0
105	20241230	184700	44962550	2940	2940	2940	2940	0
106	20241230	184600	44962550	2940	2940	2940	2940	0
107	20241230	184500	44962550	2940	2940	2940	2940	0
108	20241230	184400	44962550	2940	2940	2940	2940	0
109	20241230	184300	44962550	2940	2940	2940	2940	0
110	20241230	184200	44962550	2940	2940	2940	2940	0
111	20241230	184100	44962550	2940	2940	2940	2940	0
112	20241230	184000	44962550	2940	2940	2940	2940	0
113	20241230	183900	44962550	2940	2940	2940	2940	0
114	20241230	183800	44962550	2940	2940	2940	2940	0
115	20241230	183700	44962550	2940	2940	2940	2940	0
116	20241230	183600	44962550	2940	2940	2940	2940	0
117	20241230	183500	44962550	2940	2940	2940	2940	0
118	20241230	183400	44962550	2940	2940	2940	2940	0
119	20241230	183300	44962550	2940	2940	2940	2940	0
120	20241230	183200	44962550	2940	2940	2940	2940	0
121	20241230	183100	44962550	2940	2940	2940	2940	0
122	20241230	183000	44962550	2940	2940	2940	2940	266
123	20241230	182900	44962550	2940	2940	2940	2940	0
124	20241230	182800	44962550	2940	2940	2940	2940	0
125	20241230	182700	44962550	2940	2940	2940	2940	0
126	20241230	182600	44962550	2940	2940	2940	2940	0
127	20241230	182500	44962550	2940	2940	2940	2940	0
128	20241230	182400	44962550	2940	2940	2940	2940	0
129	20241230	182300	44962550	2940	2940	2940	2940	0
130	20241230	182200	44962550	2940	2940	2940	2940	0
131	20241230	182100	44962550	2940	2940	2940	2940	0
132	20241230	182000	44962550	2940	2940	2940	2940	0
133	20241230	181900	44962550	2940	2940	2940	2940	0
134	20241230	181800	44962550	2940	2940	2940	2940	0
135	20241230	181700	44962550	2940	2940	2940	2940	0
136	20241230	181600	44962550	2940	2940	2940	2940	0
137	20241230	181500	44962550	2940	2940	2940	2940	0
138	20241230	181400	44962550	2940	2940	2940	2940	0
139	20241230	181300	44962550	2940	2940	2940	2940	0
140	20241230	181200	44962550	2940	2940	2940	2940	0
141	20241230	181100	44962550	2940	2940	2940	2940	0
142	20241230	181000	44962550	2940	2940	2940	2940	0
143	20241230	180900	44962550	2940	2940	2940	2940	0
144	20241230	180800	44962550	2940	2940	2940	2940	0
145	20241230	180700	44962550	2940	2940	2940	2940	0
146	20241230	180600	44962550	2940	2940	2940	2940	0
147	20241230	180500	44962550	2940	2940	2940	2940	0
148	20241230	180400	44962550	2940	2940	2940	2940	0
149	20241230	180300	44962550	2940	2940	2940	2940	0
150	20241230	180200	44962550	2940	2940	2940	2940	0
151	20241230	180100	44962550	2940	2940	2940	2940	0
152	20241230	180000	44962550	2940	2940	2940	2940	266
153	20241230	175900	44962550	2940	2940	2940	2940	0
154	20241230	175800	44962550	2940	2940	2940	2940	0
155	20241230	175700	44962550	2940	2940	2940	2940	0
156	20241230	175600	44962550	2940	2940	2940	2940	0
157	20241230	175500	44962550	2940	2940	2940	2940	0
158	20241230	175400	44962550	2940	2940	2940	2940	0
159	20241230	175300	44962550	2940	2940	2940	2940	0
160	20241230	175200	44962550	2940	2940	2940	2940	0
161	20241230	175100	44962550	2940	2940	2940	2940	0
162	20241230	175000	44962550	2940	2940	2940	2940	0
163	20241230	174900	44962550	2940	2940	2940	2940	0
164	20241230	174800	44962550	2940	2940	2940	2940	0
165	20241230	174700	44962550	2940	2940	2940	2940	0
166	20241230	174600	44962550	2940	2940	2940	2940	0
167	20241230	174500	44962550	2940	2940	2940	2940	0
168	20241230	174400	44962550	2940	2940	2940	2940	0
169	20241230	174300	44962550	2940	2940	2940	2940	0
170	20241230	174200	44962550	2940	2940	2940	2940	0
171	20241230	174100	44962550	2940	2940	2940	2940	0
172	20241230	174000	44962550	2940	2940	2940	2940	0
173	20241230	173900	44962550	2940	2940	2940	2940	0
174	20241230	173800	44962550	2940	2940	2940	2940	0
175	20241230	173700	44962550	2940	2940	2940	2940	0
176	20241230	173600	44962550	2940	2940	2940	2940	0
177	20241230	173500	44962550	2940	2940	2940	2940	0
178	20241230	173400	44962550	2940	2940	2940	2940	0
179	20241230	173300	44962550	2940	2940	2940	2940	0
180	20241230	173200	44962550	2940	2940	2940	2940	0
181	20241230	173100	44962550	2940	2940	2940	2940	0
182	20241230	173000	44962550	2940	2940	2940	2940	266
183	20241230	172900	44962550	2940	2940	2940	2940	0
184	20241230	172800	44962550	2940	2940	2940	2940	0
185	20241230	172700	44962550	2940	2940	2940	2940	0
186	20241230	172600	44962550	2940	2940	2940	2940	0
187	20241230	172500	44962550	2940	2940	2940	2940	0
188	20241230	172400	44962550	2940	2940	2940	2940	0
189	20241230	172300	44962550	2940	2940	2940	2940	0
190	20241230	172200	44962550	2940	2940	2940	2940	0
191	20241230	172100	44962550	2940	2940	2940	2940	0
192	20241230	172000	44962550	2940	2940	2940	2940	0
193	20241230	171900	44962550	2940	2940	2940	2940	0
194	20241230	171800	44962550	2940	2940	2940	2940	0
195	20241230	171700	44962550	2940	2940	2940	2940	0
196	20241230	171600	44962550	2940	2940	2940	2940	0
197	20241230	171500	44962550	2940	2940	2940	2940	0
198	20241230	171400	44962550	2940	2940	2940	2940	0
199	20241230	171300	44962550	2940	2940	2940	2940	0
200	20241230	171200	44962550	2940	2940	2940	2940	0
201	20241230	171100	44962550	2940	2940	2940	2940	0
202	20241230	171000	44962550	2940	2940	2940	2940	0
203	20241230	170900	44962550	2940	2940	2940	2940	0
204	20241230	170800	44962550	2940	2940	2940	2940	0
205	20241230	170700	44962550	2940	2940	2940	2940	0
206	20241230	170600	44962550	2940	2940	2940	2940	0
207	20241230	170500	44962550	2940	2940	2940	2940	0
208	20241230	170400	44962550	2940	2940	2940	2940	0
209	20241230	170300	44962550	2940	2940	2940	2940	0
210	20241230	170200	44962550	2940	2940	2940	2940	0
211	20241230	170100	44962550	2940	2940	2940	2940	0
212	20241230	170000	44962550	2940	2940	2940	2940	266
213	20241230	165900	44962550	2940	2940	2940	2940	0
214	20241230	165800	44962550	2940	2940	2940	2940	0
215	20241230	165700	44962550	2940	2940	2940	2940	0
216	20241230	165600	44962550	2940	2940	2940	2940	0
217	20241230	165500	44962550	2940	2940	2940	2940	0
218	20241230	165400	44962550	2940	2940	2940	2940	0
219	20241230	165300	44962550	2940	2940	2940	2940	0
220	20241230	165200	44962550	2940	2940	2940	2940	0
221	20241230	165100	44962550	2940	2940	2940	2940	0
222	20241230	165000	44962550	2940	2940	2940	2940	0
223	20241230	164900	44962550	2940	2940	2940	2940	0
224	20241230	164800	44962550	2940	2940	2940	2940	0
225	20241230	164700	44962550	2940	2940	2940	2940	0
226	20241230	164600	44962550	2940	2940	2940	2940	0
227	20241230	164500	44962550	2940	2940	2940	2940	0
228	20241230	164400	44962550	2940	2940	2940	2940	0
229	20241230	164300	44962550	2940	2940	2940	2940	0
230	20241230	164200	44962550	2940	2940	2940	2940	0
231	20241230	164100	44962550	2940	2940	2940	2940	0
232	20241230	164000	44962550	2940	2940	2940	2940	0
233	20241230	163900	44962550	2940	2940	2940	2940	0
234	20241230	163800	44962550	2940	2940	2940	2940	0
235	20241230	163700	44962550	2940	2940	2940	2940	0
236	20241230	163600	44962550	2940	2940	2940	2940	0
237	20241230	163500	44962550	2940	2940	2940	2940	0
238	20241230	163400	44962550	2940	2940	2940	2940	0
239	20241230	163300	44962550	2940	2940	2940	2940	0
240	20241230	163200	44962550	2940	2940	2940	2940	0
241	20241230	163100	44962550	2940	2940	2940	2940	0
242	20241230	163000	44962550	2940	2940	2940	2940	266
243	20241230	162900	44962550	2940	2940	2940	2940	0
244	20241230	162800	44962550	2940	2940	2940	2940	0
245	20241230	162700	44962550	2940	2940	2940	2940	0
246	20241230	162600	44962550	2940	2940	2940	2940	0
247	20241230	162500	44962550	2940	2940	2940	2940	0
248	20241230	162400	44962550	2940	2940	2940	2940	0
249	20241230	162300	44962550	2940	2940	2940	2940	0
250	20241230	162200	44962550	2940	2940	2940	2940	0
251	20241230	162100	44962550	2940	2940	2940	2940	0
252	20241230	162000	44962550	2940	2940	2940	2940	0
253	20241230	161900	44962550	2940	2940	2940	2940	0
254	20241230	161800	44962550	2940	2940	2940	2940	0
255	20241230	161700	44962550	2940	2940	2940	2940	0
256	20241230	161600	44962550	2940	2940	2940	2940	0
257	20241230	161500	44962550	2940	2940	2940	2940	0
258	20241230	161400	44962550	2940	2940	2940	2940	0
259	20241230	161300	44962550	2940	2940	2940	2940	0
260	20241230	161200	44962550	2940	2940	2940	2940	0
261	20241230	161100	44962550	2940	2940	2940	2940	0
262	20241230	161000	44962550	2940	2940	2940	2940	0
263	20241230	160900	44962550	2940	2940	2940	2940	0
264	20241230	160800	44962550	2940	2940	2940	2940	0
265	20241230	160700	44962550	2940	2940	2940	2940	0
266	20241230	160600	44962550	2940	2940	2940	2940	0
267	20241230	160500	44962550	2940	2940	2940	2940	0
268	20241230	160400	44962550	2940	2940	2940	2940	0
269	20241230	160300	44962550	2940	2940	2940	2940	0
270	20241230	160200	44962550	2940	2940	2940	2940	0
271	20241230	160100	44962550	2940	2940	2940	2940	0
272	20241230	160000	44962550	2940	2940	2940	2940	266
273	20241230	155900	44962550	2940	2940	2940	2940	0
274	20241230	155800	44962550	2940	2940	2940	2940	0
275	20241230	155700	44962550	2940	2940	2940	2940	0
276	20241230	155600	44962550	2940	2940	2940	2940	0
277	20241230	155500	44962550	2940	2940	2940	2940	0
278	20241230	155400	44962550	2940	2940	2940	2940	0
279	20241230	155300	44962550	2940	2940	2940	2940	0
280	20241230	155200	44962550	2940	2940	2940	2940	0
281	20241230	155100	44962550	2940	2940	2940	2940	0
282	20241230	155000	44962550	2940	2940	2940	2940	0
283	20241230	154900	44962550	2940	2940	2940	2940	0
284	20241230	154800	44962550	2940	2940	2940	2940	0
285	20241230	154700	44962550	2940	2940	2940	2940	0
286	20241230	154600	44962550	2940	2940	2940	2940	0
287	20241230	154500	44962550	2940	2940	2940	2940	0
288	20241230	154400	44962550	2940	2940	2940	2940	0
289	20241230	154300	44962550	2940	2940	2940	2940	0
290	20241230	154200	44962550	2940	2940	2940	2940	0
291	20241230	154100	44962550	2940	2940	2940	2940	0
292	20241230	154000	44962550	2940	2940	2940	2940	0
293	20241230	153900	44962550	2940	2940	2940	2940	0
294	20241230	153800	44962550	2940	2940	2940	2940	0
295	20241230	153700	44962550	2940	2940	2940	2940	0
296	20241230	153600	44962550	2940	2940	2940	2940	0
297	20241230	153500	44962550	2940	2940	2940	2940	0
298	20241230	153400	44962550	2940	2940	2940	2940	0
299	20241230	153300	44962550	2940	2940	2940	2940	0
300	20241230	153200	44962550	2940	2940	2940	2940	0
301	20241230	153100	44962550	2940	2940	2940	2940	0
302	20241230	153000	44962550	2940	2940	2940	2940	532
303	20241230	152900	44180510	2920	2920	2920	2920	0
304	20241230	152800	44180510	2920	2920	2920	2920	0
305	20241230	152700	44180510	2920	2920	2920	2920	0
306	20241230	152600	44180510	2920	2920	2920	2920	0
307	20241230	152500	44180510	2920	2920	2920	2920	0
308	20241230	152400	44180510	2920	2920	2920	2920	0
309	20241230	152300	44180510	2920	2920	2920	2920	0
310	20241230	152200	44180510	2920	2920	2920	2920	0
311	20241230	152100	44180510	2920	2920	2920	2920	0
312	20241230	152000	44180510	2920	2920	2920	2920	0
313	20241230	151900	44180510	2920	2910	2920	2910	1554
314	20241230	151800	39647405	2910	2910	2910	2910	100
315	20241230	151700	39356405	2910	2910	2910	2910	18
316	20241230	151600	39304025	2915	2915	2915	2915	0
317	20241230	151500	39304025	2915	2915	2915	2915	2
318	20241230	151400	39298195	2915	2915	2915	2915	1
319	20241230	151300	39295280	2910	2910	2910	2910	0
320	20241230	151200	39295280	2910	2910	2910	2910	112
321	20241230	151100	38969360	2920	2920	2920	2920	0
322	20241230	151000	38969360	2920	2920	2920	2920	0
323	20241230	150900	38969360	2920	2920	2920	2920	0
324	20241230	150800	38969360	2920	2920	2920	2920	0
325	20241230	150700	38969360	2920	2920	2920	2920	1
326	20241230	150600	38966440	2910	2910	2910	2910	0
327	20241230	150500	38966440	2910	2910	2910	2910	1
328	20241230	150400	38963530	2920	2920	2920	2920	1
329	20241230	150300	38960610	2910	2910	2910	2910	0
330	20241230	150200	38960610	2910	2920	2920	2910	161
331	20241230	150100	38491000	2920	2920	2920	2920	3
332	20241230	150000	38482240	2920	2920	2920	2920	2
333	20241230	145900	38476400	2915	2915	2915	2915	0
334	20241230	145800	38476400	2915	2915	2915	2915	200
335	20241230	145700	37893400	2920	2920	2920	2920	0
336	20241230	145600	37893400	2920	2920	2920	2920	0
337	20241230	145500	37893400	2920	2920	2920	2920	0
338	20241230	145400	37893400	2920	2920	2920	2920	0
339	20241230	145300	37893400	2920	2920	2920	2920	0
340	20241230	145200	37893400	2920	2920	2920	2920	0
341	20241230	145100	37893400	2920	2920	2920	2920	100
342	20241230	145000	37601400	2920	2920	2920	2920	0
343	20241230	144900	37601400	2920	2920	2920	2920	0
344	20241230	144800	37601400	2920	2920	2920	2920	0
345	20241230	144700	37601400	2920	2920	2920	2920	0
346	20241230	144600	37601400	2920	2920	2920	2920	0
347	20241230	144500	37601400	2920	2915	2920	2915	2
348	20241230	144400	37595565	2910	2910	2910	2910	0
349	20241230	144300	37595565	2910	2910	2910	2910	176
350	20241230	144200	37083405	2915	2915	2915	2915	42
351	20241230	144100	36960975	2915	2915	2915	2915	0
352	20241230	144000	36960975	2915	2915	2915	2915	78
353	20241230	143900	36733605	2915	2915	2915	2910	8
354	20241230	143800	36710290	2910	2915	2915	2910	24
355	20241230	143700	36640340	2915	2915	2915	2915	0
356	20241230	143600	36640340	2915	2915	2915	2915	0
357	20241230	143500	36640340	2915	2915	2915	2915	0
358	20241230	143400	36640340	2915	2915	2915	2915	0
359	20241230	143300	36640340	2915	2915	2915	2915	1
360	20241230	143200	36637425	2910	2910	2910	2910	0
361	20241230	143100	36637425	2910	2910	2910	2910	0
362	20241230	143000	36637425	2910	2910	2910	2910	0
363	20241230	142900	36637425	2910	2910	2910	2910	0
364	20241230	142800	36637425	2910	2910	2910	2910	0
365	20241230	142700	36637425	2910	2910	2910	2910	0
366	20241230	142600	36637425	2910	2910	2910	2910	111
367	20241230	142500	36314415	2910	2910	2910	2910	0
368	20241230	142400	36314415	2910	2910	2910	2910	0
369	20241230	142300	36314415	2910	2905	2910	2905	181
370	20241230	142200	35787710	2910	2910	2910	2910	0
371	20241230	142100	35787710	2910	2910	2910	2910	0
372	20241230	142000	35787710	2910	2910	2910	2910	0
373	20241230	141900	35787710	2910	2910	2910	2910	0
374	20241230	141800	35787710	2910	2905	2910	2905	10
375	20241230	141700	35758650	2905	2905	2905	2905	0
376	20241230	141600	35758650	2905	2905	2905	2905	5
377	20241230	141500	35744125	2905	2905	2905	2905	0
378	20241230	141400	35744125	2905	2905	2905	2905	0
379	20241230	141300	35744125	2905	2905	2905	2905	0
380	20241230	141200	35744125	2905	2905	2905	2905	3
381	20241230	141100	35735410	2905	2905	2905	2905	3
382	20241230	141000	35726695	2910	2910	2910	2910	0
383	20241230	140900	35726695	2910	2910	2910	2910	2
384	20241230	140800	35720875	2910	2910	2910	2910	0
385	20241230	140700	35720875	2910	2895	2910	2895	12
386	20241230	140600	35686000	2910	2910	2910	2910	0
387	20241230	140500	35686000	2910	2895	2910	2895	16
388	20241230	140400	35639665	2895	2895	2895	2895	0
389	20241230	140300	35639665	2895	2895	2895	2895	0
390	20241230	140200	35639665	2895	2895	2895	2895	5
391	20241230	140100	35625190	2895	2895	2895	2895	0
392	20241230	140000	35625190	2895	2895	2895	2895	3
393	20241230	135900	35616505	2895	2895	2895	2895	0
394	20241230	135800	35616505	2895	2895	2895	2895	3
395	20241230	135700	35607820	2895	2895	2895	2895	10
396	20241230	135600	35578870	2895	2895	2895	2895	5
397	20241230	135500	35564395	2895	2895	2895	2895	5
398	20241230	135400	35549920	2895	2895	2895	2895	0
399	20241230	135300	35549920	2895	2880	2895	2880	59
400	20241230	135200	35379925	2895	2895	2895	2895	0
401	20241230	135100	35379925	2895	2895	2895	2895	1
402	20241230	135000	35377030	2895	2895	2895	2895	0
403	20241230	134900	35377030	2895	2895	2895	2895	0
404	20241230	134800	35377030	2895	2895	2895	2895	0
405	20241230	134700	35377030	2895	2895	2895	2895	0
406	20241230	134600	35377030	2895	2880	2895	2880	8
407	20241230	134500	35353945	2885	2885	2885	2885	44
408	20241230	134400	35227005	2895	2895	2895	2895	0
409	20241230	134300	35227005	2895	2895	2895	2895	2
410	20241230	134200	35221215	2880	2880	2880	2880	23
411	20241230	134100	35154975	2895	2895	2895	2895	0
412	20241230	134000	35154975	2895	2895	2895	2895	0
413	20241230	133900	35154975	2895	2895	2895	2895	0
414	20241230	133800	35154975	2895	2895	2895	2895	0
415	20241230	133700	35154975	2895	2895	2895	2895	0
416	20241230	133600	35154975	2895	2895	2895	2875	505
417	20241230	133500	33701235	2910	2910	2910	2910	0
418	20241230	133400	33701235	2910	2910	2910	2910	0
419	20241230	133300	33701235	2910	2910	2910	2910	0
420	20241230	133200	33701235	2910	2895	2910	2880	1155
421	20241230	133100	30366235	2920	2920	2920	2920	0
422	20241230	133000	30366235	2920	2920	2920	2920	0
423	20241230	132900	30366235	2920	2920	2920	2920	0
424	20241230	132800	30366235	2920	2920	2920	2920	0
425	20241230	132700	30366235	2920	2920	2920	2920	0
426	20241230	132600	30366235	2920	2920	2920	2920	0
427	20241230	132500	30366235	2920	2920	2920	2920	0
428	20241230	132400	30366235	2920	2920	2920	2920	0
429	20241230	132300	30366235	2920	2920	2920	2920	0
430	20241230	132200	30366235	2920	2920	2920	2920	0
431	20241230	132100	30366235	2920	2920	2920	2920	2
432	20241230	132000	30360395	2900	2920	2920	2900	11
433	20241230	131900	30328475	2915	2915	2915	2915	400
434	20241230	131800	29162475	2920	2920	2920	2920	0
435	20241230	131700	29162475	2920	2920	2920	2920	0
436	20241230	131600	29162475	2920	2920	2920	2920	0
437	20241230	131500	29162475	2920	2920	2920	2920	0
438	20241230	131400	29162475	2920	2920	2920	2920	2
439	20241230	131300	29156635	2920	2920	2920	2920	0
440	20241230	131200	29156635	2920	2920	2920	2920	0
441	20241230	131100	29156635	2920	2920	2920	2920	2
442	20241230	131000	29150795	2920	2920	2920	2920	0
443	20241230	130900	29150795	2920	2920	2920	2920	0
444	20241230	130800	29150795	2920	2920	2920	2920	0
445	20241230	130700	29150795	2920	2920	2920	2920	0
446	20241230	130600	29150795	2920	2920	2920	2920	0
447	20241230	130500	29150795	2920	2920	2920	2920	1
448	20241230	130400	29147875	2920	2920	2920	2920	0
449	20241230	130300	29147875	2920	2920	2920	2920	0
450	20241230	130200	29147875	2920	2920	2920	2920	0
451	20241230	130100	29147875	2920	2920	2920	2920	0
452	20241230	130000	29147875	2920	2920	2920	2920	0
453	20241230	125900	29147875	2920	2920	2920	2920	0
454	20241230	125800	29147875	2920	2920	2920	2920	0
455	20241230	125700	29147875	2920	2920	2920	2920	0
456	20241230	125600	29147875	2920	2920	2920	2920	0
457	20241230	125500	29147875	2920	2920	2920	2920	0
458	20241230	125400	29147875	2920	2920	2920	2920	0
459	20241230	125300	29147875	2920	2920	2920	2920	0
460	20241230	125200	29147875	2920	2920	2920	2920	1
461	20241230	125100	29144955	2920	2920	2920	2920	0
462	20241230	125000	29144955	2920	2920	2920	2920	0
463	20241230	124900	29144955	2920	2920	2920	2920	0
464	20241230	124800	29144955	2920	2920	2920	2920	1
465	20241230	124700	29142035	2920	2920	2920	2920	0
466	20241230	124600	29142035	2920	2920	2920	2920	0
467	20241230	124500	29142035	2920	2920	2920	2920	0
468	20241230	124400	29142035	2920	2920	2920	2920	0
469	20241230	124300	29142035	2920	2920	2920	2920	0
470	20241230	124200	29142035	2920	2920	2920	2920	0
471	20241230	124100	29142035	2920	2920	2920	2920	0
472	20241230	124000	29142035	2920	2920	2920	2920	0
473	20241230	123900	29142035	2920	2920	2920	2920	0
474	20241230	123800	29142035	2920	2920	2920	2920	1
475	20241230	123700	29139115	2900	2900	2900	2900	4
476	20241230	123600	29127515	2905	2905	2905	2905	0
477	20241230	123500	29127515	2905	2905	2905	2905	0
478	20241230	123400	29127515	2905	2905	2905	2905	1
479	20241230	123300	29124610	2880	2880	2880	2880	100
480	20241230	123200	28836610	2880	2905	2905	2880	184
481	20241230	123100	28306050	2905	2905	2905	2905	0
482	20241230	123000	28306050	2905	2885	2905	2885	27
483	20241230	122900	28228135	2885	2885	2885	2885	0
484	20241230	122800	28228135	2885	2905	2905	2885	124
485	20241230	122700	27868395	2910	2910	2910	2910	0
486	20241230	122600	27868395	2910	2910	2910	2910	0
487	20241230	122500	27868395	2910	2910	2910	2910	0
488	20241230	122400	27868395	2910	2910	2910	2910	0
489	20241230	122300	27868395	2910	2910	2910	2910	0
490	20241230	122200	27868395	2910	2910	2910	2910	0
491	20241230	122100	27868395	2910	2910	2910	2910	0
492	20241230	122000	27868395	2910	2910	2910	2910	0
493	20241230	121900	27868395	2910	2910	2910	2910	0
494	20241230	121800	27868395	2910	2910	2910	2910	0
495	20241230	121700	27868395	2910	2910	2910	2910	0
496	20241230	121600	27868395	2910	2910	2910	2910	0
497	20241230	121500	27868395	2910	2910	2910	2910	0
498	20241230	121400	27868395	2910	2910	2910	2910	0
499	20241230	121300	27868395	2910	2910	2915	2910	10
500	20241230	121200	27839285	2915	2915	2915	2915	0
501	20241230	121100	27839285	2915	2915	2915	2915	1
502	20241230	121000	27836370	2885	2885	2885	2885	25
503	20241230	120900	27764245	2885	2885	2885	2885	0
504	20241230	120800	27764245	2885	2885	2885	2885	185
505	20241230	120700	27230520	2910	2910	2910	2910	3
506	20241230	120600	27221790	2910	2910	2910	2910	0
507	20241230	120500	27221790	2910	2910	2910	2910	2
508	20241230	120400	27215970	2910	2910	2910	2910	0
509	20241230	120300	27215970	2910	2910	2910	2910	0
510	20241230	120200	27215970	2910	2910	2910	2910	0
511	20241230	120100	27215970	2910	2910	2910	2910	0
512	20241230	120000	27215970	2910	2910	2910	2910	0
513	20241230	115900	27215970	2910	2910	2910	2910	0
514	20241230	115800	27215970	2910	2910	2910	2910	0
515	20241230	115700	27215970	2910	2910	2910	2910	3
516	20241230	115600	27207240	2885	2885	2885	2885	0
517	20241230	115500	27207240	2885	2885	2885	2885	1
518	20241230	115400	27204355	2910	2910	2910	2910	4
519	20241230	115300	27192715	2885	2885	2885	2885	48
520	20241230	115200	27054235	2915	2915	2915	2915	0
521	20241230	115100	27054235	2915	2915	2915	2915	1
522	20241230	115000	27051320	2920	2920	2920	2920	0
523	20241230	114900	27051320	2920	2920	2920	2920	0
524	20241230	114800	27051320	2920	2920	2920	2920	2
525	20241230	114700	27045480	2915	2915	2920	2915	17
526	20241230	114600	26995860	2920	2920	2920	2920	0
527	20241230	114500	26995860	2920	2920	2920	2920	3
528	20241230	114400	26987100	2920	2910	2920	2910	2
529	20241230	114300	26981270	2885	2885	2885	2885	0
530	20241230	114200	26981270	2885	2885	2885	2885	0
531	20241230	114100	26981270	2885	2885	2885	2885	2
532	20241230	114000	26975500	2920	2920	2920	2920	0
533	20241230	113900	26975500	2920	2920	2920	2920	4
534	20241230	113800	26963820	2905	2905	2905	2905	3
535	20241230	113700	26955105	2920	2905	2920	2905	8
536	20241230	113600	26931805	2905	2905	2905	2905	5
537	20241230	113500	26917280	2905	2905	2905	2905	0
538	20241230	113400	26917280	2905	2905	2905	2905	5
539	20241230	113300	26902755	2905	2905	2905	2905	1
540	20241230	113200	26899850	2880	2880	2880	2880	0
541	20241230	113100	26899850	2880	2880	2880	2880	110
542	20241230	113000	26583050	2880	2880	2880	2880	0
543	20241230	112900	26583050	2880	2880	2880	2880	0
544	20241230	112800	26583050	2880	2880	2880	2880	0
545	20241230	112700	26583050	2880	2880	2880	2880	0
546	20241230	112600	26583050	2880	2900	2900	2880	600
547	20241230	112500	24852565	2905	2905	2905	2905	0
548	20241230	112400	24852565	2905	2905	2905	2905	1
549	20241230	112300	24849660	2905	2900	2905	2900	10
550	20241230	112200	24820635	2905	2905	2905	2905	0
551	20241230	112100	24820635	2905	2905	2905	2905	5
552	20241230	112000	24806110	2900	2900	2900	2900	0
553	20241230	111900	24806110	2900	2900	2900	2900	24
554	20241230	111800	24736510	2905	2905	2905	2905	0
555	20241230	111700	24736510	2905	2905	2905	2905	29
556	20241230	111600	24652265	2905	2900	2905	2900	5
557	20241230	111500	24637755	2890	2890	2890	2890	0
558	20241230	111400	24637755	2890	2890	2890	2890	0
559	20241230	111300	24637755	2890	2895	2895	2890	162
560	20241230	111200	24169545	2895	2895	2895	2895	0
561	20241230	111100	24169545	2895	2895	2895	2895	25
562	20241230	111000	24097170	2895	2895	2895	2895	0
563	20241230	110900	24097170	2895	2895	2895	2895	0
564	20241230	110800	24097170	2895	2895	2895	2895	300
565	20241230	110700	23228670	2895	2895	2895	2895	20
566	20241230	110600	23170770	2900	2900	2900	2900	0
567	20241230	110500	23170770	2900	2900	2900	2900	70
568	20241230	110400	22967770	2900	2900	2900	2900	0
569	20241230	110300	22967770	2900	2900	2900	2900	0
570	20241230	110200	22967770	2900	2900	2900	2900	0
571	20241230	110100	22967770	2900	2900	2900	2900	0
572	20241230	110000	22967770	2900	2900	2900	2900	26
573	20241230	105900	22892370	2900	2900	2900	2900	46
574	20241230	105800	22758970	2895	2895	2895	2895	27
575	20241230	105700	22680805	2900	2900	2900	2900	0
576	20241230	105600	22680805	2900	2900	2900	2900	1
577	20241230	105500	22677905	2900	2900	2900	2900	5
578	20241230	105400	22663405	2900	2900	2900	2900	0
579	20241230	105300	22663405	2900	2900	2900	2900	0
580	20241230	105200	22663405	2900	2900	2900	2900	0
581	20241230	105100	22663405	2900	2900	2900	2900	0
582	20241230	105000	22663405	2900	2900	2900	2900	0
583	20241230	104900	22663405	2900	2900	2900	2900	10
584	20241230	104800	22634405	2905	2905	2905	2905	0
585	20241230	104700	22634405	2905	2905	2905	2905	8
586	20241230	104600	22611165	2915	2915	2915	2915	0
587	20241230	104500	22611165	2915	2915	2915	2915	0
588	20241230	104400	22611165	2915	2915	2915	2915	0
589	20241230	104300	22611165	2915	2915	2915	2915	0
590	20241230	104200	22611165	2915	2915	2915	2915	5
591	20241230	104100	22596590	2905	2895	2905	2895	51
592	20241230	104000	22448935	2895	2895	2895	2895	0
593	20241230	103900	22448935	2895	2895	2895	2895	0
594	20241230	103800	22448935	2895	2895	2895	2895	0
595	20241230	103700	22448935	2895	2895	2895	2895	0
596	20241230	103600	22448935	2895	2900	2900	2895	109
597	20241230	103500	22132850	2900	2900	2900	2900	0
598	20241230	103400	22132850	2900	2900	2900	2900	0
599	20241230	103300	22132850	2900	2900	2900	2900	0
600	20241230	103200	22132850	2900	2900	2900	2900	5
601	20241230	103100	22118350	2900	2900	2900	2900	0
602	20241230	103000	22118350	2900	2900	2900	2900	110
603	20241230	102900	21799350	2895	2895	2895	2895	0
604	20241230	102800	21799350	2895	2895	2895	2895	0
605	20241230	102700	21799350	2895	2895	2895	2895	0
606	20241230	102600	21799350	2895	2895	2895	2895	0
607	20241230	102500	21799350	2895	2895	2895	2895	0
608	20241230	102400	21799350	2895	2895	2895	2895	6
609	20241230	102300	21781980	2900	2900	2900	2900	0
610	20241230	102200	21781980	2900	2900	2900	2900	0
611	20241230	102100	21781980	2900	2900	2900	2900	0
612	20241230	102000	21781980	2900	2900	2900	2900	5
613	20241230	101900	21767480	2900	2895	2900	2895	36
614	20241230	101800	21663255	2895	2895	2895	2895	20
615	20241230	101700	21605355	2895	2895	2895	2895	0
616	20241230	101600	21605355	2895	2895	2895	2895	0
617	20241230	101500	21605355	2895	2895	2895	2895	0
618	20241230	101400	21605355	2895	2895	2895	2895	0
619	20241230	101300	21605355	2895	2895	2895	2895	0
620	20241230	101200	21605355	2895	2895	2895	2895	0
621	20241230	101100	21605355	2895	2895	2895	2895	1
622	20241230	101000	21602460	2885	2885	2885	2885	0
623	20241230	100900	21602460	2885	2895	2895	2885	59
624	20241230	100800	21432145	2895	2895	2895	2895	0
625	20241230	100700	21432145	2895	2895	2895	2895	5
626	20241230	100600	21417670	2895	2895	2895	2895	5
627	20241230	100500	21403195	2895	2895	2895	2895	0
628	20241230	100400	21403195	2895	2895	2895	2895	40
629	20241230	100300	21287395	2895	2895	2895	2895	0
630	20241230	100200	21287395	2895	2895	2895	2895	0
631	20241230	100100	21287395	2895	2895	2895	2895	0
632	20241230	100000	21287395	2895	2895	2895	2895	0
633	20241230	095900	21287395	2895	2890	2895	2890	502
634	20241230	095800	19834110	2895	2895	2895	2895	0
635	20241230	095700	19834110	2895	2895	2895	2895	5
636	20241230	095600	19819635	2895	2895	2895	2895	0
637	20241230	095500	19819635	2895	2895	2895	2895	0
638	20241230	095400	19819635	2895	2895	2895	2895	0
639	20241230	095300	19819635	2895	2895	2895	2895	0
640	20241230	095200	19819635	2895	2880	2895	2880	31
641	20241230	095100	19730340	2875	2895	2895	2875	700
642	20241230	095000	17712400	2900	2900	2900	2900	0
643	20241230	094900	17712400	2900	2900	2900	2900	0
644	20241230	094800	17712400	2900	2900	2900	2900	15
645	20241230	094700	17668900	2890	2895	2895	2890	204
646	20241230	094600	17079310	2895	2895	2895	2895	11
647	20241230	094500	17047465	2895	2895	2895	2895	30
648	20241230	094400	16960615	2900	2900	2900	2900	1
649	20241230	094300	16957715	2895	2900	2900	2895	56
650	20241230	094200	16795325	2900	2900	2900	2900	43
651	20241230	094100	16670625	2900	2900	2900	2900	20
652	20241230	094000	16612625	2900	2900	2900	2900	28
653	20241230	093900	16531425	2900	2900	2900	2890	513
654	20241230	093800	15048795	2900	2900	2900	2900	0
655	20241230	093700	15048795	2900	2900	2900	2900	1
656	20241230	093600	15045895	2900	2900	2900	2900	10
657	20241230	093500	15016895	2900	2900	2900	2900	9
658	20241230	093400	14990795	2895	2895	2895	2895	16
659	20241230	093300	14944475	2895	2895	2895	2895	117
660	20241230	093200	14605760	2900	2900	2900	2900	117
661	20241230	093100	14266460	2900	2900	2900	2900	39
662	20241230	093000	14153360	2900	2900	2900	2900	5
663	20241230	092900	14138860	2900	2900	2900	2900	1
664	20241230	092800	14135960	2900	2900	2900	2900	0
665	20241230	092700	14135960	2900	2900	2900	2900	0
666	20241230	092600	14135960	2900	2900	2900	2900	1
667	20241230	092500	14133060	2890	2895	2900	2890	220
668	20241230	092400	13497200	2890	2890	2890	2890	1
669	20241230	092300	13494310	2900	2895	2900	2895	102
670	20241230	092200	13198535	2900	2900	2900	2900	0
671	20241230	092100	13198535	2900	2900	2900	2900	2
672	20241230	092000	13192735	2900	2900	2900	2900	0
673	20241230	091900	13192735	2900	2905	2905	2900	101
674	20241230	091800	12899830	2900	2900	2900	2900	10
675	20241230	091700	12870830	2900	2900	2900	2900	5
676	20241230	091600	12856330	2900	2900	2900	2900	5
677	20241230	091500	12841830	2905	2880	2905	2880	433
678	20241230	091400	11594665	2905	2885	2905	2885	119
679	20241230	091300	11251330	2905	2905	2905	2905	25
680	20241230	091200	11178705	2905	2905	2905	2905	5
681	20241230	091100	11164180	2880	2880	2880	2880	549
682	20241230	091000	9583060	2895	2895	2895	2875	545
683	20241230	090900	8010880	2900	2900	2900	2900	133
684	20241230	090800	7625180	2900	2900	2900	2900	1
685	20241230	090700	7622280	2880	2880	2880	2880	0
686	20241230	090600	7622280	2880	2915	2915	2880	101
687	20241230	090500	7331365	2875	2910	2910	2870	5
688	20241230	090400	7316960	2930	2930	2930	2930	10
689	20241230	090300	7287660	2930	2850	2930	2850	51
690	20241230	090200	7138710	2840	2915	2915	2840	543
691	20241230	090100	5580945	2910	2935	2935	2910	56
692	20241230	090000	5417850	2960	2930	2960	2930	1849