KissMeData/002990/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	183900	125509155	2680	2680	2680	2680	480
3	20241230	183800	125509155	2680	2680	2680	2680	0
4	20241230	183700	125509155	2680	2680	2680	2680	0
5	20241230	183600	125509155	2680	2680	2680	2680	0
6	20241230	183500	125509155	2680	2680	2680	2680	0
7	20241230	183400	125509155	2680	2680	2680	2680	0
8	20241230	183300	125509155	2680	2680	2680	2680	0
9	20241230	183200	125509155	2680	2680	2680	2680	0
10	20241230	183100	125509155	2680	2680	2680	2680	0
11	20241230	183000	125509155	2680	2680	2680	2680	0
12	20241230	182900	125509155	2680	2680	2680	2680	0
13	20241230	182800	125509155	2680	2680	2680	2680	0
14	20241230	182700	125509155	2680	2680	2680	2680	0
15	20241230	182600	125509155	2680	2680	2680	2680	0
16	20241230	182500	125509155	2680	2680	2680	2680	0
17	20241230	182400	125509155	2680	2680	2680	2680	0
18	20241230	182300	125509155	2680	2680	2680	2680	0
19	20241230	182200	125509155	2680	2680	2680	2680	0
20	20241230	182100	125509155	2680	2680	2680	2680	0
21	20241230	182000	125509155	2680	2680	2680	2680	0
22	20241230	181900	125509155	2680	2680	2680	2680	0
23	20241230	181800	125509155	2680	2680	2680	2680	0
24	20241230	181700	125509155	2680	2680	2680	2680	0
25	20241230	181600	125509155	2680	2680	2680	2680	0
26	20241230	181500	125509155	2680	2680	2680	2680	0
27	20241230	181400	125509155	2680	2680	2680	2680	0
28	20241230	181300	125509155	2680	2680	2680	2680	0
29	20241230	181200	125509155	2680	2680	2680	2680	0
30	20241230	181100	125509155	2680	2680	2680	2680	0
31	20241230	181000	125509155	2680	2680	2680	2680	0
32	20241230	180900	125509155	2680	2680	2680	2680	480
33	20241230	180800	125509155	2680	2680	2680	2680	0
34	20241230	180700	125509155	2680	2680	2680	2680	0
35	20241230	180600	125509155	2680	2680	2680	2680	0
36	20241230	180500	125509155	2680	2680	2680	2680	0
37	20241230	180400	125509155	2680	2680	2680	2680	0
38	20241230	180300	125509155	2680	2680	2680	2680	0
39	20241230	180200	125509155	2680	2680	2680	2680	0
40	20241230	180100	125509155	2680	2680	2680	2680	0
41	20241230	180000	125509155	2680	2680	2680	2680	0
42	20241230	175900	125509155	2680	2680	2680	2680	0
43	20241230	175800	125509155	2680	2680	2680	2680	0
44	20241230	175700	125509155	2680	2680	2680	2680	0
45	20241230	175600	125509155	2680	2680	2680	2680	0
46	20241230	175500	125509155	2680	2680	2680	2680	0
47	20241230	175400	125509155	2680	2680	2680	2680	0
48	20241230	175300	125509155	2680	2680	2680	2680	0
49	20241230	175200	125509155	2680	2680	2680	2680	0
50	20241230	175100	125509155	2680	2680	2680	2680	0
51	20241230	175000	125509155	2680	2680	2680	2680	0
52	20241230	174900	125509155	2680	2680	2680	2680	0
53	20241230	174800	125509155	2680	2680	2680	2680	0
54	20241230	174700	125509155	2680	2680	2680	2680	0
55	20241230	174600	125509155	2680	2680	2680	2680	0
56	20241230	174500	125509155	2680	2680	2680	2680	0
57	20241230	174400	125509155	2680	2680	2680	2680	0
58	20241230	174300	125509155	2680	2680	2680	2680	0
59	20241230	174200	125509155	2680	2680	2680	2680	0
60	20241230	174100	125509155	2680	2680	2680	2680	0
61	20241230	174000	125509155	2680	2680	2680	2680	0
62	20241230	173900	125509155	2680	2680	2680	2680	480
63	20241230	173800	125509155	2680	2680	2680	2680	0
64	20241230	173700	125509155	2680	2680	2680	2680	0
65	20241230	173600	125509155	2680	2680	2680	2680	0
66	20241230	173500	125509155	2680	2680	2680	2680	0
67	20241230	173400	125509155	2680	2680	2680	2680	0
68	20241230	173300	125509155	2680	2680	2680	2680	0
69	20241230	173200	125509155	2680	2680	2680	2680	0
70	20241230	173100	125509155	2680	2680	2680	2680	0
71	20241230	173000	125509155	2680	2680	2680	2680	0
72	20241230	172900	125509155	2680	2680	2680	2680	0
73	20241230	172800	125509155	2680	2680	2680	2680	0
74	20241230	172700	125509155	2680	2680	2680	2680	0
75	20241230	172600	125509155	2680	2680	2680	2680	0
76	20241230	172500	125509155	2680	2680	2680	2680	0
77	20241230	172400	125509155	2680	2680	2680	2680	0
78	20241230	172300	125509155	2680	2680	2680	2680	0
79	20241230	172200	125509155	2680	2680	2680	2680	0
80	20241230	172100	125509155	2680	2680	2680	2680	0
81	20241230	172000	125509155	2680	2680	2680	2680	0
82	20241230	171900	125509155	2680	2680	2680	2680	0
83	20241230	171800	125509155	2680	2680	2680	2680	0
84	20241230	171700	125509155	2680	2680	2680	2680	0
85	20241230	171600	125509155	2680	2680	2680	2680	0
86	20241230	171500	125509155	2680	2680	2680	2680	0
87	20241230	171400	125509155	2680	2680	2680	2680	0
88	20241230	171300	125509155	2680	2680	2680	2680	0
89	20241230	171200	125509155	2680	2680	2680	2680	0
90	20241230	171100	125509155	2680	2680	2680	2680	0
91	20241230	171000	125509155	2680	2680	2680	2680	0
92	20241230	170900	125509155	2680	2680	2680	2680	480
93	20241230	170800	125509155	2680	2680	2680	2680	0
94	20241230	170700	125509155	2680	2680	2680	2680	0
95	20241230	170600	125509155	2680	2680	2680	2680	0
96	20241230	170500	125509155	2680	2680	2680	2680	0
97	20241230	170400	125509155	2680	2680	2680	2680	0
98	20241230	170300	125509155	2680	2680	2680	2680	0
99	20241230	170200	125509155	2680	2680	2680	2680	0
100	20241230	170100	125509155	2680	2680	2680	2680	0
101	20241230	170000	125509155	2680	2680	2680	2680	0
102	20241230	165900	125509155	2680	2680	2680	2680	0
103	20241230	165800	125509155	2680	2680	2680	2680	0
104	20241230	165700	125509155	2680	2680	2680	2680	0
105	20241230	165600	125509155	2680	2680	2680	2680	0
106	20241230	165500	125509155	2680	2680	2680	2680	0
107	20241230	165400	125509155	2680	2680	2680	2680	0
108	20241230	165300	125509155	2680	2680	2680	2680	0
109	20241230	165200	125509155	2680	2680	2680	2680	0
110	20241230	165100	125509155	2680	2680	2680	2680	0
111	20241230	165000	125509155	2680	2680	2680	2680	0
112	20241230	164900	125509155	2680	2680	2680	2680	0
113	20241230	164800	125509155	2680	2680	2680	2680	0
114	20241230	164700	125509155	2680	2680	2680	2680	0
115	20241230	164600	125509155	2680	2680	2680	2680	0
116	20241230	164500	125509155	2680	2680	2680	2680	0
117	20241230	164400	125509155	2680	2680	2680	2680	0
118	20241230	164300	125509155	2680	2680	2680	2680	0
119	20241230	164200	125509155	2680	2680	2680	2680	0
120	20241230	164100	125509155	2680	2680	2680	2680	0
121	20241230	164000	125509155	2680	2680	2680	2680	0
122	20241230	163900	125509155	2680	2680	2680	2680	480
123	20241230	163800	125509155	2680	2680	2680	2680	0
124	20241230	163700	125509155	2680	2680	2680	2680	0
125	20241230	163600	125509155	2680	2680	2680	2680	0
126	20241230	163500	125509155	2680	2680	2680	2680	0
127	20241230	163400	125509155	2680	2680	2680	2680	0
128	20241230	163300	125509155	2680	2680	2680	2680	0
129	20241230	163200	125509155	2680	2680	2680	2680	0
130	20241230	163100	125509155	2680	2680	2680	2680	0
131	20241230	163000	125509155	2680	2680	2680	2680	0
132	20241230	162900	125509155	2680	2680	2680	2680	0
133	20241230	162800	125509155	2680	2680	2680	2680	0
134	20241230	162700	125509155	2680	2680	2680	2680	0
135	20241230	162600	125509155	2680	2680	2680	2680	0
136	20241230	162500	125509155	2680	2680	2680	2680	0
137	20241230	162400	125509155	2680	2680	2680	2680	0
138	20241230	162300	125509155	2680	2680	2680	2680	0
139	20241230	162200	125509155	2680	2680	2680	2680	0
140	20241230	162100	125509155	2680	2680	2680	2680	0
141	20241230	162000	125509155	2680	2680	2680	2680	0
142	20241230	161900	125509155	2680	2680	2680	2680	0
143	20241230	161800	125509155	2680	2680	2680	2680	0
144	20241230	161700	125509155	2680	2680	2680	2680	0
145	20241230	161600	125509155	2680	2680	2680	2680	0
146	20241230	161500	125509155	2680	2680	2680	2680	0
147	20241230	161400	125509155	2680	2680	2680	2680	0
148	20241230	161300	125509155	2680	2680	2680	2680	0
149	20241230	161200	125509155	2680	2680	2680	2680	0
150	20241230	161100	125509155	2680	2680	2680	2680	0
151	20241230	161000	125509155	2680	2680	2680	2680	0
152	20241230	160900	125509155	2680	2680	2680	2680	480
153	20241230	160800	125509155	2680	2680	2680	2680	0
154	20241230	160700	125509155	2680	2680	2680	2680	0
155	20241230	160600	125509155	2680	2680	2680	2680	0
156	20241230	160500	125509155	2680	2680	2680	2680	0
157	20241230	160400	125509155	2680	2680	2680	2680	0
158	20241230	160300	125509155	2680	2680	2680	2680	0
159	20241230	160200	125509155	2680	2680	2680	2680	0
160	20241230	160100	125509155	2680	2680	2680	2680	0
161	20241230	160000	125509155	2680	2680	2680	2680	0
162	20241230	155900	125509155	2680	2680	2680	2680	0
163	20241230	155800	125509155	2680	2680	2680	2680	0
164	20241230	155700	125509155	2680	2680	2680	2680	0
165	20241230	155600	125509155	2680	2680	2680	2680	0
166	20241230	155500	125509155	2680	2680	2680	2680	0
167	20241230	155400	125509155	2680	2680	2680	2680	0
168	20241230	155300	125509155	2680	2680	2680	2680	0
169	20241230	155200	125509155	2680	2680	2680	2680	0
170	20241230	155100	125509155	2680	2680	2680	2680	0
171	20241230	155000	125509155	2680	2680	2680	2680	0
172	20241230	154900	125509155	2680	2680	2680	2680	0
173	20241230	154800	125509155	2680	2680	2680	2680	0
174	20241230	154700	125509155	2680	2680	2680	2680	0
175	20241230	154600	125509155	2680	2680	2680	2680	0
176	20241230	154500	125509155	2680	2680	2680	2680	0
177	20241230	154400	125509155	2680	2680	2680	2680	0
178	20241230	154300	125509155	2680	2680	2680	2680	0
179	20241230	154200	125509155	2680	2680	2680	2680	0
180	20241230	154100	125509155	2680	2680	2680	2680	0
181	20241230	154000	125509155	2680	2680	2680	2680	0
182	20241230	153900	125509155	2680	2680	2680	2680	480
183	20241230	153800	125509155	2680	2680	2680	2680	0
184	20241230	153700	125509155	2680	2680	2680	2680	0
185	20241230	153600	125509155	2680	2680	2680	2680	0
186	20241230	153500	125509155	2680	2680	2680	2680	0
187	20241230	153400	125509155	2680	2680	2680	2680	0
188	20241230	153300	125509155	2680	2680	2680	2680	0
189	20241230	153200	125509155	2680	2680	2680	2680	0
190	20241230	153100	125509155	2680	2680	2680	2680	0
191	20241230	153000	125509155	2680	2680	2680	2680	480
192	20241230	152900	124222755	2700	2700	2700	2700	0
193	20241230	152800	124222755	2700	2700	2700	2700	0
194	20241230	152700	124222755	2700	2700	2700	2700	0
195	20241230	152600	124222755	2700	2700	2700	2700	0
196	20241230	152500	124222755	2700	2700	2700	2700	0
197	20241230	152400	124222755	2700	2700	2700	2700	0
198	20241230	152300	124222755	2700	2700	2700	2700	0
199	20241230	152200	124222755	2700	2700	2700	2700	0
200	20241230	152100	124222755	2700	2700	2700	2700	0
201	20241230	152000	124222755	2700	2700	2700	2700	0
202	20241230	151900	124222755	2700	2700	2700	2680	582
203	20241230	151800	122662060	2700	2700	2700	2700	20
204	20241230	151700	122608060	2690	2690	2690	2690	190
205	20241230	151600	122096960	2705	2705	2705	2705	0
206	20241230	151500	122096960	2705	2705	2705	2705	0
207	20241230	151400	122096960	2705	2700	2705	2700	150
208	20241230	151300	121691935	2705	2700	2705	2700	200
209	20241230	151200	121151640	2705	2695	2705	2695	200
210	20241230	151100	120611515	2705	2705	2705	2705	0
211	20241230	151000	120611515	2705	2680	2705	2680	400
212	20241230	150900	119536395	2680	2680	2680	2675	387
213	20241230	150800	118499790	2680	2680	2680	2680	49
214	20241230	150700	118368470	2675	2675	2675	2675	0
215	20241230	150600	118368470	2675	2680	2680	2675	268
216	20241230	150500	117651555	2695	2695	2695	2695	0
217	20241230	150400	117651555	2695	2695	2695	2695	10
218	20241230	150300	117624605	2680	2680	2680	2680	0
219	20241230	150200	117624605	2680	2680	2680	2680	3
220	20241230	150100	117616565	2680	2680	2680	2680	270
221	20241230	150000	116892965	2680	2680	2680	2680	0
222	20241230	145900	116892965	2680	2690	2705	2680	1011
223	20241230	145800	114159340	2680	2680	2680	2680	0
224	20241230	145700	114159340	2680	2680	2680	2680	758
225	20241230	145600	112127900	2680	2680	2680	2680	0
226	20241230	145500	112127900	2680	2680	2680	2680	0
227	20241230	145400	112127900	2680	2680	2680	2680	0
228	20241230	145300	112127900	2680	2680	2680	2680	288
229	20241230	145200	111356060	2680	2685	2685	2680	344
230	20241230	145100	110434115	2685	2685	2685	2685	0
231	20241230	145000	110434115	2685	2685	2685	2685	370
232	20241230	144900	109440665	2690	2690	2690	2690	23
233	20241230	144800	109378795	2690	2695	2695	2690	210
234	20241230	144700	108813880	2700	2700	2700	2700	1
235	20241230	144600	108811180	2690	2690	2690	2690	340
236	20241230	144500	107896580	2690	2690	2690	2690	0
237	20241230	144400	107896580	2690	2690	2690	2690	200
238	20241230	144300	107358580	2690	2690	2690	2690	0
239	20241230	144200	107358580	2690	2695	2695	2690	500
240	20241230	144100	106012510	2695	2695	2695	2695	0
241	20241230	144000	106012510	2695	2695	2695	2695	0
242	20241230	143900	106012510	2695	2695	2695	2695	14
243	20241230	143800	105974780	2695	2695	2695	2695	0
244	20241230	143700	105974780	2695	2695	2695	2695	0
245	20241230	143600	105974780	2695	2695	2695	2695	7
246	20241230	143500	105955915	2700	2700	2700	2700	3
247	20241230	143400	105947815	2700	2700	2700	2700	0
248	20241230	143300	105947815	2700	2700	2700	2700	0
249	20241230	143200	105947815	2700	2700	2700	2700	37
250	20241230	143100	105847915	2700	2700	2700	2700	50
251	20241230	143000	105712915	2700	2700	2700	2700	5
252	20241230	142900	105699415	2705	2705	2705	2705	0
253	20241230	142800	105699415	2705	2705	2705	2705	0
254	20241230	142700	105699415	2705	2705	2705	2705	0
255	20241230	142600	105699415	2705	2705	2705	2705	0
256	20241230	142500	105699415	2705	2705	2705	2705	0
257	20241230	142400	105699415	2705	2705	2705	2705	0
258	20241230	142300	105699415	2705	2705	2705	2705	0
259	20241230	142200	105699415	2705	2705	2705	2705	0
260	20241230	142100	105699415	2705	2705	2705	2705	0
261	20241230	142000	105699415	2705	2705	2705	2705	0
262	20241230	141900	105699415	2705	2705	2705	2705	0
263	20241230	141800	105699415	2705	2705	2705	2705	0
264	20241230	141700	105699415	2705	2705	2705	2705	0
265	20241230	141600	105699415	2705	2705	2705	2705	0
266	20241230	141500	105699415	2705	2705	2705	2705	0
267	20241230	141400	105699415	2705	2705	2705	2705	1
268	20241230	141300	105696710	2705	2705	2705	2705	1
269	20241230	141200	105694005	2705	2705	2705	2705	0
270	20241230	141100	105694005	2705	2705	2705	2705	0
271	20241230	141000	105694005	2705	2705	2705	2705	0
272	20241230	140900	105694005	2705	2705	2705	2705	1
273	20241230	140800	105691300	2700	2700	2700	2700	0
274	20241230	140700	105691300	2700	2700	2700	2700	143
275	20241230	140600	105305200	2705	2705	2705	2705	0
276	20241230	140500	105305200	2705	2705	2705	2705	0
277	20241230	140400	105305200	2705	2705	2705	2705	0
278	20241230	140300	105305200	2705	2705	2705	2705	0
279	20241230	140200	105305200	2705	2705	2705	2705	0
280	20241230	140100	105305200	2705	2705	2705	2705	108
281	20241230	140000	105013060	2710	2710	2710	2710	0
282	20241230	135900	105013060	2710	2710	2710	2710	0
283	20241230	135800	105013060	2710	2710	2710	2710	0
284	20241230	135700	105013060	2710	2710	2710	2710	0
285	20241230	135600	105013060	2710	2710	2710	2710	0
286	20241230	135500	105013060	2710	2710	2710	2710	0
287	20241230	135400	105013060	2710	2710	2710	2710	0
288	20241230	135300	105013060	2710	2710	2710	2710	883
289	20241230	135200	102620130	2710	2710	2710	2710	2673
290	20241230	135100	95376300	2700	2700	2700	2700	4
291	20241230	135000	95365500	2700	2700	2700	2700	0
292	20241230	134900	95365500	2700	2700	2700	2700	0
293	20241230	134800	95365500	2700	2700	2700	2700	0
294	20241230	134700	95365500	2700	2700	2700	2700	0
295	20241230	134600	95365500	2700	2700	2700	2700	0
296	20241230	134500	95365500	2700	2700	2700	2700	0
297	20241230	134400	95365500	2700	2700	2700	2700	100
298	20241230	134300	95095500	2700	2700	2700	2700	0
299	20241230	134200	95095500	2700	2700	2700	2700	0
300	20241230	134100	95095500	2700	2700	2700	2700	0
301	20241230	134000	95095500	2700	2700	2700	2700	0
302	20241230	133900	95095500	2700	2700	2700	2700	0
303	20241230	133800	95095500	2700	2700	2700	2700	0
304	20241230	133700	95095500	2700	2700	2700	2700	0
305	20241230	133600	95095500	2700	2700	2700	2700	3
306	20241230	133500	95087400	2710	2710	2710	2710	0
307	20241230	133400	95087400	2710	2710	2710	2710	100
308	20241230	133300	94816400	2710	2710	2710	2710	0
309	20241230	133200	94816400	2710	2710	2710	2710	0
310	20241230	133100	94816400	2710	2710	2710	2710	0
311	20241230	133000	94816400	2710	2710	2710	2710	0
312	20241230	132900	94816400	2710	2710	2710	2710	0
313	20241230	132800	94816400	2710	2710	2710	2710	0
314	20241230	132700	94816400	2710	2710	2710	2710	0
315	20241230	132600	94816400	2710	2710	2710	2710	0
316	20241230	132500	94816400	2710	2710	2710	2710	0
317	20241230	132400	94816400	2710	2710	2710	2710	0
318	20241230	132300	94816400	2710	2710	2710	2710	0
319	20241230	132200	94816400	2710	2710	2710	2710	1
320	20241230	132100	94813690	2705	2705	2705	2705	0
321	20241230	132000	94813690	2705	2705	2705	2705	0
322	20241230	131900	94813690	2705	2705	2705	2705	0
323	20241230	131800	94813690	2705	2705	2705	2705	0
324	20241230	131700	94813690	2705	2705	2705	2705	0
325	20241230	131600	94813690	2705	2705	2705	2705	28
326	20241230	131500	94737950	2700	2705	2705	2700	300
327	20241230	131400	93927590	2705	2705	2705	2705	0
328	20241230	131300	93927590	2705	2705	2705	2705	1
329	20241230	131200	93924885	2705	2705	2705	2705	0
330	20241230	131100	93924885	2705	2705	2705	2705	0
331	20241230	131000	93924885	2705	2705	2705	2705	0
332	20241230	130900	93924885	2705	2705	2705	2705	0
333	20241230	130800	93924885	2705	2705	2705	2705	36
334	20241230	130700	93827505	2705	2705	2705	2705	0
335	20241230	130600	93827505	2705	2705	2705	2705	0
336	20241230	130500	93827505	2705	2705	2705	2705	41
337	20241230	130400	93716600	2705	2705	2705	2705	0
338	20241230	130300	93716600	2705	2705	2705	2705	0
339	20241230	130200	93716600	2705	2705	2705	2705	0
340	20241230	130100	93716600	2705	2705	2705	2705	0
341	20241230	130000	93716600	2705	2705	2705	2705	0
342	20241230	125900	93716600	2705	2705	2705	2705	0
343	20241230	125800	93716600	2705	2705	2705	2705	0
344	20241230	125700	93716600	2705	2710	2710	2705	520
345	20241230	125600	92307500	2710	2710	2710	2710	0
346	20241230	125500	92307500	2710	2710	2710	2710	332
347	20241230	125400	91407780	2710	2710	2710	2710	0
348	20241230	125300	91407780	2710	2710	2710	2710	0
349	20241230	125200	91407780	2710	2710	2710	2710	0
350	20241230	125100	91407780	2710	2710	2710	2710	0
351	20241230	125000	91407780	2710	2710	2710	2710	0
352	20241230	124900	91407780	2710	2710	2710	2710	0
353	20241230	124800	91407780	2710	2710	2710	2710	0
354	20241230	124700	91407780	2710	2710	2710	2710	0
355	20241230	124600	91407780	2710	2710	2710	2710	0
356	20241230	124500	91407780	2710	2710	2710	2710	0
357	20241230	124400	91407780	2710	2710	2710	2710	2
358	20241230	124300	91402360	2700	2700	2700	2700	11
359	20241230	124200	91372660	2705	2705	2705	2705	0
360	20241230	124100	91372660	2705	2705	2705	2705	0
361	20241230	124000	91372660	2705	2705	2705	2705	0
362	20241230	123900	91372660	2705	2705	2705	2705	0
363	20241230	123800	91372660	2705	2705	2705	2705	10
364	20241230	123700	91345610	2700	2700	2700	2695	765
365	20241230	123600	89282415	2715	2715	2715	2715	0
366	20241230	123500	89282415	2715	2715	2715	2715	0
367	20241230	123400	89282415	2715	2715	2715	2715	0
368	20241230	123300	89282415	2715	2715	2715	2715	0
369	20241230	123200	89282415	2715	2715	2715	2715	0
370	20241230	123100	89282415	2715	2715	2715	2715	0
371	20241230	123000	89282415	2715	2715	2715	2715	0
372	20241230	122900	89282415	2715	2715	2715	2715	0
373	20241230	122800	89282415	2715	2715	2715	2715	0
374	20241230	122700	89282415	2715	2715	2715	2715	0
375	20241230	122600	89282415	2715	2715	2715	2715	0
376	20241230	122500	89282415	2715	2715	2715	2715	0
377	20241230	122400	89282415	2715	2715	2715	2715	0
378	20241230	122300	89282415	2715	2715	2715	2715	0
379	20241230	122200	89282415	2715	2715	2715	2715	0
380	20241230	122100	89282415	2715	2715	2715	2715	0
381	20241230	122000	89282415	2715	2715	2715	2715	0
382	20241230	121900	89282415	2715	2715	2715	2715	0
383	20241230	121800	89282415	2715	2715	2715	2715	0
384	20241230	121700	89282415	2715	2715	2715	2715	0
385	20241230	121600	89282415	2715	2715	2715	2715	0
386	20241230	121500	89282415	2715	2715	2715	2715	0
387	20241230	121400	89282415	2715	2715	2715	2715	0
388	20241230	121300	89282415	2715	2715	2715	2715	0
389	20241230	121200	89282415	2715	2715	2715	2715	0
390	20241230	121100	89282415	2715	2715	2715	2715	0
391	20241230	121000	89282415	2715	2715	2715	2715	0
392	20241230	120900	89282415	2715	2715	2715	2715	2
393	20241230	120800	89276985	2700	2700	2700	2700	0
394	20241230	120700	89276985	2700	2700	2700	2700	0
395	20241230	120600	89276985	2700	2700	2700	2700	0
396	20241230	120500	89276985	2700	2700	2700	2700	8
397	20241230	120400	89255385	2700	2705	2705	2700	115
398	20241230	120300	88944645	2715	2710	2715	2710	117
399	20241230	120200	88627565	2710	2710	2710	2710	0
400	20241230	120100	88627565	2710	2710	2710	2710	0
401	20241230	120000	88627565	2710	2710	2710	2710	0
402	20241230	115900	88627565	2710	2710	2710	2710	1
403	20241230	115800	88624855	2720	2720	2720	2720	0
404	20241230	115700	88624855	2720	2720	2720	2720	0
405	20241230	115600	88624855	2720	2720	2720	2720	0
406	20241230	115500	88624855	2720	2720	2720	2720	0
407	20241230	115400	88624855	2720	2720	2720	2720	0
408	20241230	115300	88624855	2720	2720	2720	2720	1
409	20241230	115200	88622135	2715	2715	2715	2715	456
410	20241230	115100	87384095	2715	2715	2715	2715	0
411	20241230	115000	87384095	2715	2715	2715	2715	0
412	20241230	114900	87384095	2715	2715	2715	2715	3
413	20241230	114800	87375950	2715	2715	2715	2715	5
414	20241230	114700	87362375	2715	2715	2715	2715	0
415	20241230	114600	87362375	2715	2715	2715	2715	0
416	20241230	114500	87362375	2715	2715	2715	2715	0
417	20241230	114400	87362375	2715	2715	2715	2715	0
418	20241230	114300	87362375	2715	2715	2715	2715	0
419	20241230	114200	87362375	2715	2715	2715	2715	25
420	20241230	114100	87294500	2715	2715	2715	2715	0
421	20241230	114000	87294500	2715	2715	2715	2715	12
422	20241230	113900	87261920	2715	2715	2715	2715	0
423	20241230	113800	87261920	2715	2715	2715	2715	0
424	20241230	113700	87261920	2715	2715	2715	2715	0
425	20241230	113600	87261920	2715	2715	2715	2715	0
426	20241230	113500	87261920	2715	2715	2715	2715	2
427	20241230	113400	87256490	2705	2705	2705	2705	1
428	20241230	113300	87253785	2705	2705	2705	2705	0
429	20241230	113200	87253785	2705	2705	2705	2705	0
430	20241230	113100	87253785	2705	2705	2705	2705	0
431	20241230	113000	87253785	2705	2705	2705	2705	0
432	20241230	112900	87253785	2705	2705	2705	2705	0
433	20241230	112800	87253785	2705	2705	2705	2705	0
434	20241230	112700	87253785	2705	2710	2710	2705	1000
435	20241230	112600	84548735	2715	2715	2715	2715	50
436	20241230	112500	84412985	2715	2715	2715	2715	0
437	20241230	112400	84412985	2715	2715	2715	2715	0
438	20241230	112300	84412985	2715	2715	2715	2715	0
439	20241230	112200	84412985	2715	2715	2715	2715	41
440	20241230	112100	84301670	2705	2705	2705	2705	0
441	20241230	112000	84301670	2705	2705	2705	2705	0
442	20241230	111900	84301670	2705	2705	2705	2705	5
443	20241230	111800	84288145	2705	2705	2705	2705	0
444	20241230	111700	84288145	2705	2710	2710	2705	124
445	20241230	111600	83952585	2720	2720	2720	2720	0
446	20241230	111500	83952585	2720	2720	2720	2720	0
447	20241230	111400	83952585	2720	2720	2720	2720	0
448	20241230	111300	83952585	2720	2720	2720	2720	0
449	20241230	111200	83952585	2720	2720	2720	2720	0
450	20241230	111100	83952585	2720	2720	2720	2720	0
451	20241230	111000	83952585	2720	2720	2720	2720	0
452	20241230	110900	83952585	2720	2720	2720	2720	0
453	20241230	110800	83952585	2720	2720	2720	2720	0
454	20241230	110700	83952585	2720	2720	2720	2720	0
455	20241230	110600	83952585	2720	2720	2720	2720	0
456	20241230	110500	83952585	2720	2720	2720	2720	1
457	20241230	110400	83949865	2710	2710	2710	2710	0
458	20241230	110300	83949865	2710	2710	2710	2710	35
459	20241230	110200	83855015	2720	2720	2720	2720	0
460	20241230	110100	83855015	2720	2720	2720	2720	0
461	20241230	110000	83855015	2720	2720	2720	2720	0
462	20241230	105900	83855015	2720	2720	2720	2720	0
463	20241230	105800	83855015	2720	2720	2720	2720	0
464	20241230	105700	83855015	2720	2720	2720	2720	0
465	20241230	105600	83855015	2720	2720	2720	2720	0
466	20241230	105500	83855015	2720	2720	2720	2720	0
467	20241230	105400	83855015	2720	2720	2720	2720	0
468	20241230	105300	83855015	2720	2720	2720	2720	7
469	20241230	105200	83835975	2720	2720	2720	2720	1
470	20241230	105100	83833255	2720	2720	2720	2720	0
471	20241230	105000	83833255	2720	2720	2720	2720	0
472	20241230	104900	83833255	2720	2720	2720	2720	0
473	20241230	104800	83833255	2720	2710	2720	2710	7
474	20241230	104700	83814275	2720	2720	2720	2720	0
475	20241230	104600	83814275	2720	2715	2720	2715	3
476	20241230	104500	83806125	2720	2720	2720	2720	1
477	20241230	104400	83803405	2705	2705	2705	2705	0
478	20241230	104300	83803405	2705	2705	2705	2705	0
479	20241230	104200	83803405	2705	2705	2705	2705	990
480	20241230	104100	81125455	2705	2705	2705	2705	0
481	20241230	104000	81125455	2705	2705	2705	2705	0
482	20241230	103900	81125455	2705	2705	2705	2705	0
483	20241230	103800	81125455	2705	2705	2705	2705	0
484	20241230	103700	81125455	2705	2705	2705	2705	0
485	20241230	103600	81125455	2705	2705	2705	2705	0
486	20241230	103500	81125455	2705	2705	2705	2705	0
487	20241230	103400	81125455	2705	2705	2705	2705	1
488	20241230	103300	81122750	2715	2715	2715	2715	0
489	20241230	103200	81122750	2715	2715	2715	2715	23
490	20241230	103100	81060305	2705	2705	2705	2705	0
491	20241230	103000	81060305	2705	2705	2705	2705	0
492	20241230	102900	81060305	2705	2705	2705	2705	49
493	20241230	102800	80927760	2710	2710	2710	2710	73
494	20241230	102700	80729930	2705	2705	2705	2705	0
495	20241230	102600	80729930	2705	2705	2705	2705	0
496	20241230	102500	80729930	2705	2705	2705	2705	0
497	20241230	102400	80729930	2705	2705	2705	2705	0
498	20241230	102300	80729930	2705	2705	2705	2705	0
499	20241230	102200	80729930	2705	2705	2705	2705	0
500	20241230	102100	80729930	2705	2705	2705	2705	0
501	20241230	102000	80729930	2705	2705	2705	2705	0
502	20241230	101900	80729930	2705	2705	2705	2705	204
503	20241230	101800	80178110	2705	2705	2705	2705	100
504	20241230	101700	79907610	2710	2710	2710	2710	0
505	20241230	101600	79907610	2710	2710	2710	2710	0
506	20241230	101500	79907610	2710	2705	2710	2705	8
507	20241230	101400	79885935	2715	2715	2715	2715	0
508	20241230	101300	79885935	2715	2715	2715	2715	1
509	20241230	101200	79883220	2710	2710	2710	2710	2
510	20241230	101100	79877800	2710	2710	2710	2710	1
511	20241230	101000	79875090	2715	2715	2715	2715	50
512	20241230	100900	79739340	2715	2715	2715	2715	6
513	20241230	100800	79723050	2705	2705	2705	2705	0
514	20241230	100700	79723050	2705	2705	2705	2705	0
515	20241230	100600	79723050	2705	2705	2705	2705	6
516	20241230	100500	79706820	2705	2705	2705	2705	0
517	20241230	100400	79706820	2705	2705	2705	2705	0
518	20241230	100300	79706820	2705	2710	2710	2705	40
519	20241230	100200	79598425	2710	2710	2710	2710	0
520	20241230	100100	79598425	2710	2710	2710	2710	0
521	20241230	100000	79598425	2710	2710	2710	2710	100
522	20241230	095900	79327425	2715	2715	2715	2715	15
523	20241230	095800	79286700	2715	2715	2715	2715	16
524	20241230	095700	79243260	2720	2720	2720	2720	0
525	20241230	095600	79243260	2720	2720	2720	2720	0
526	20241230	095500	79243260	2720	2720	2720	2720	0
527	20241230	095400	79243260	2720	2720	2720	2720	0
528	20241230	095300	79243260	2720	2720	2720	2720	0
529	20241230	095200	79243260	2720	2720	2720	2720	500
530	20241230	095100	77883260	2720	2720	2720	2720	1
531	20241230	095000	77880540	2725	2725	2725	2725	0
532	20241230	094900	77880540	2725	2725	2725	2725	0
533	20241230	094800	77880540	2725	2725	2725	2725	0
534	20241230	094700	77880540	2725	2725	2725	2725	0
535	20241230	094600	77880540	2725	2725	2725	2725	0
536	20241230	094500	77880540	2725	2725	2725	2725	0
537	20241230	094400	77880540	2725	2725	2725	2725	5
538	20241230	094300	77866915	2725	2725	2725	2725	0
539	20241230	094200	77866915	2725	2725	2725	2725	0
540	20241230	094100	77866915	2725	2725	2725	2725	3
541	20241230	094000	77858740	2720	2720	2720	2720	1
542	20241230	093900	77856020	2720	2720	2720	2720	0
543	20241230	093800	77856020	2720	2720	2720	2720	0
544	20241230	093700	77856020	2720	2720	2720	2720	0
545	20241230	093600	77856020	2720	2720	2720	2720	0
546	20241230	093500	77856020	2720	2720	2720	2720	86
547	20241230	093400	77622100	2720	2720	2720	2720	0
548	20241230	093300	77622100	2720	2720	2720	2720	0
549	20241230	093200	77622100	2720	2720	2720	2720	3
550	20241230	093100	77613940	2720	2720	2720	2720	0
551	20241230	093000	77613940	2720	2720	2720	2720	1
552	20241230	092900	77611220	2715	2715	2715	2715	32
553	20241230	092800	77524340	2710	2710	2710	2710	0
554	20241230	092700	77524340	2710	2710	2710	2710	5
555	20241230	092600	77510790	2710	2705	2710	2700	79
556	20241230	092500	77297260	2715	2715	2715	2715	90
557	20241230	092400	77052910	2710	2705	2710	2705	57
558	20241230	092300	76898515	2705	2730	2730	2665	7072
559	20241230	092200	57720445	2745	2745	2745	2745	0
560	20241230	092100	57720445	2745	2730	2745	2730	3
561	20241230	092000	57712240	2730	2730	2730	2730	1
562	20241230	091900	57709510	2745	2745	2745	2730	21
563	20241230	091800	57651955	2730	2730	2730	2730	100
564	20241230	091700	57378955	2730	2730	2730	2730	167
565	20241230	091600	56923045	2730	2740	2745	2730	185
566	20241230	091500	56416630	2730	2730	2730	2730	43
567	20241230	091400	56299240	2745	2745	2745	2745	10
568	20241230	091300	56271790	2745	2740	2745	2740	122
569	20241230	091200	55937400	2745	2720	2745	2720	1521
570	20241230	091100	51771890	2740	2715	2740	2715	292
571	20241230	091000	50974085	2715	2710	2715	2710	54
572	20241230	090900	50827580	2705	2705	2705	2705	12
573	20241230	090800	50795120	2695	2695	2695	2695	91
574	20241230	090700	50549875	2695	2690	2700	2690	2074
575	20241230	090600	44950260	2695	2710	2710	2695	4431
576	20241230	090500	32946545	2710	2710	2710	2710	1508
577	20241230	090400	28859865	2710	2720	2720	2710	347
578	20241230	090300	27916525	2725	2740	2740	2725	2736
579	20241230	090200	20443865	2735	2740	2740	2735	1390
580	20241230	090100	16636065	2740	2730	2740	2730	1582
581	20241230	090000	12310415	2755	2750	2755	2730	4477