KissMeData/099390/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	200800	22016790	5040	5040	5040	5040	971
3	20241230	200700	22016790	5040	5040	5040	5040	0
4	20241230	200600	22016790	5040	5040	5040	5040	0
5	20241230	200500	22016790	5040	5040	5040	5040	0
6	20241230	200400	22016790	5040	5040	5040	5040	0
7	20241230	200300	22016790	5040	5040	5040	5040	0
8	20241230	200200	22016790	5040	5040	5040	5040	0
9	20241230	200100	22016790	5040	5040	5040	5040	0
10	20241230	200000	22016790	5040	5040	5040	5040	0
11	20241230	195900	22016790	5040	5040	5040	5040	0
12	20241230	195800	22016790	5040	5040	5040	5040	0
13	20241230	195700	22016790	5040	5040	5040	5040	0
14	20241230	195600	22016790	5040	5040	5040	5040	0
15	20241230	195500	22016790	5040	5040	5040	5040	0
16	20241230	195400	22016790	5040	5040	5040	5040	0
17	20241230	195300	22016790	5040	5040	5040	5040	0
18	20241230	195200	22016790	5040	5040	5040	5040	0
19	20241230	195100	22016790	5040	5040	5040	5040	0
20	20241230	195000	22016790	5040	5040	5040	5040	0
21	20241230	194900	22016790	5040	5040	5040	5040	0
22	20241230	194800	22016790	5040	5040	5040	5040	0
23	20241230	194700	22016790	5040	5040	5040	5040	0
24	20241230	194600	22016790	5040	5040	5040	5040	0
25	20241230	194500	22016790	5040	5040	5040	5040	0
26	20241230	194400	22016790	5040	5040	5040	5040	0
27	20241230	194300	22016790	5040	5040	5040	5040	0
28	20241230	194200	22016790	5040	5040	5040	5040	0
29	20241230	194100	22016790	5040	5040	5040	5040	0
30	20241230	194000	22016790	5040	5040	5040	5040	0
31	20241230	193900	22016790	5040	5040	5040	5040	0
32	20241230	193800	22016790	5040	5040	5040	5040	971
33	20241230	193700	22016790	5040	5040	5040	5040	0
34	20241230	193600	22016790	5040	5040	5040	5040	0
35	20241230	193500	22016790	5040	5040	5040	5040	0
36	20241230	193400	22016790	5040	5040	5040	5040	0
37	20241230	193300	22016790	5040	5040	5040	5040	0
38	20241230	193200	22016790	5040	5040	5040	5040	0
39	20241230	193100	22016790	5040	5040	5040	5040	0
40	20241230	193000	22016790	5040	5040	5040	5040	0
41	20241230	192900	22016790	5040	5040	5040	5040	0
42	20241230	192800	22016790	5040	5040	5040	5040	0
43	20241230	192700	22016790	5040	5040	5040	5040	0
44	20241230	192600	22016790	5040	5040	5040	5040	0
45	20241230	192500	22016790	5040	5040	5040	5040	0
46	20241230	192400	22016790	5040	5040	5040	5040	0
47	20241230	192300	22016790	5040	5040	5040	5040	0
48	20241230	192200	22016790	5040	5040	5040	5040	0
49	20241230	192100	22016790	5040	5040	5040	5040	0
50	20241230	192000	22016790	5040	5040	5040	5040	0
51	20241230	191900	22016790	5040	5040	5040	5040	0
52	20241230	191800	22016790	5040	5040	5040	5040	0
53	20241230	191700	22016790	5040	5040	5040	5040	0
54	20241230	191600	22016790	5040	5040	5040	5040	0
55	20241230	191500	22016790	5040	5040	5040	5040	0
56	20241230	191400	22016790	5040	5040	5040	5040	0
57	20241230	191300	22016790	5040	5040	5040	5040	0
58	20241230	191200	22016790	5040	5040	5040	5040	0
59	20241230	191100	22016790	5040	5040	5040	5040	0
60	20241230	191000	22016790	5040	5040	5040	5040	0
61	20241230	190900	22016790	5040	5040	5040	5040	0
62	20241230	190800	22016790	5040	5040	5040	5040	971
63	20241230	190700	22016790	5040	5040	5040	5040	0
64	20241230	190600	22016790	5040	5040	5040	5040	0
65	20241230	190500	22016790	5040	5040	5040	5040	0
66	20241230	190400	22016790	5040	5040	5040	5040	0
67	20241230	190300	22016790	5040	5040	5040	5040	0
68	20241230	190200	22016790	5040	5040	5040	5040	0
69	20241230	190100	22016790	5040	5040	5040	5040	0
70	20241230	190000	22016790	5040	5040	5040	5040	0
71	20241230	185900	22016790	5040	5040	5040	5040	0
72	20241230	185800	22016790	5040	5040	5040	5040	0
73	20241230	185700	22016790	5040	5040	5040	5040	0
74	20241230	185600	22016790	5040	5040	5040	5040	0
75	20241230	185500	22016790	5040	5040	5040	5040	0
76	20241230	185400	22016790	5040	5040	5040	5040	0
77	20241230	185300	22016790	5040	5040	5040	5040	0
78	20241230	185200	22016790	5040	5040	5040	5040	0
79	20241230	185100	22016790	5040	5040	5040	5040	0
80	20241230	185000	22016790	5040	5040	5040	5040	0
81	20241230	184900	22016790	5040	5040	5040	5040	0
82	20241230	184800	22016790	5040	5040	5040	5040	0
83	20241230	184700	22016790	5040	5040	5040	5040	0
84	20241230	184600	22016790	5040	5040	5040	5040	0
85	20241230	184500	22016790	5040	5040	5040	5040	0
86	20241230	184400	22016790	5040	5040	5040	5040	0
87	20241230	184300	22016790	5040	5040	5040	5040	0
88	20241230	184200	22016790	5040	5040	5040	5040	0
89	20241230	184100	22016790	5040	5040	5040	5040	0
90	20241230	184000	22016790	5040	5040	5040	5040	0
91	20241230	183900	22016790	5040	5040	5040	5040	0
92	20241230	183800	22016790	5040	5040	5040	5040	971
93	20241230	183700	22016790	5040	5040	5040	5040	0
94	20241230	183600	22016790	5040	5040	5040	5040	0
95	20241230	183500	22016790	5040	5040	5040	5040	0
96	20241230	183400	22016790	5040	5040	5040	5040	0
97	20241230	183300	22016790	5040	5040	5040	5040	0
98	20241230	183200	22016790	5040	5040	5040	5040	0
99	20241230	183100	22016790	5040	5040	5040	5040	0
100	20241230	183000	22016790	5040	5040	5040	5040	0
101	20241230	182900	22016790	5040	5040	5040	5040	0
102	20241230	182800	22016790	5040	5040	5040	5040	0
103	20241230	182700	22016790	5040	5040	5040	5040	0
104	20241230	182600	22016790	5040	5040	5040	5040	0
105	20241230	182500	22016790	5040	5040	5040	5040	0
106	20241230	182400	22016790	5040	5040	5040	5040	0
107	20241230	182300	22016790	5040	5040	5040	5040	0
108	20241230	182200	22016790	5040	5040	5040	5040	0
109	20241230	182100	22016790	5040	5040	5040	5040	0
110	20241230	182000	22016790	5040	5040	5040	5040	0
111	20241230	181900	22016790	5040	5040	5040	5040	0
112	20241230	181800	22016790	5040	5040	5040	5040	0
113	20241230	181700	22016790	5040	5040	5040	5040	0
114	20241230	181600	22016790	5040	5040	5040	5040	0
115	20241230	181500	22016790	5040	5040	5040	5040	0
116	20241230	181400	22016790	5040	5040	5040	5040	0
117	20241230	181300	22016790	5040	5040	5040	5040	0
118	20241230	181200	22016790	5040	5040	5040	5040	0
119	20241230	181100	22016790	5040	5040	5040	5040	0
120	20241230	181000	22016790	5040	5040	5040	5040	0
121	20241230	180900	22016790	5040	5040	5040	5040	0
122	20241230	180800	22016790	5040	5040	5040	5040	971
123	20241230	180700	22016790	5040	5040	5040	5040	0
124	20241230	180600	22016790	5040	5040	5040	5040	0
125	20241230	180500	22016790	5040	5040	5040	5040	0
126	20241230	180400	22016790	5040	5040	5040	5040	0
127	20241230	180300	22016790	5040	5040	5040	5040	0
128	20241230	180200	22016790	5040	5040	5040	5040	0
129	20241230	180100	22016790	5040	5040	5040	5040	0
130	20241230	180000	22016790	5040	5040	5040	5040	0
131	20241230	175900	22016790	5040	5040	5040	5040	0
132	20241230	175800	22016790	5040	5040	5040	5040	0
133	20241230	175700	22016790	5040	5040	5040	5040	0
134	20241230	175600	22016790	5040	5040	5040	5040	0
135	20241230	175500	22016790	5040	5040	5040	5040	0
136	20241230	175400	22016790	5040	5040	5040	5040	0
137	20241230	175300	22016790	5040	5040	5040	5040	0
138	20241230	175200	22016790	5040	5040	5040	5040	0
139	20241230	175100	22016790	5040	5040	5040	5040	0
140	20241230	175000	22016790	5040	5040	5040	5040	0
141	20241230	174900	22016790	5040	5040	5040	5040	0
142	20241230	174800	22016790	5040	5040	5040	5040	0
143	20241230	174700	22016790	5040	5040	5040	5040	0
144	20241230	174600	22016790	5040	5040	5040	5040	0
145	20241230	174500	22016790	5040	5040	5040	5040	0
146	20241230	174400	22016790	5040	5040	5040	5040	0
147	20241230	174300	22016790	5040	5040	5040	5040	0
148	20241230	174200	22016790	5040	5040	5040	5040	0
149	20241230	174100	22016790	5040	5040	5040	5040	0
150	20241230	174000	22016790	5040	5040	5040	5040	0
151	20241230	173900	22016790	5040	5040	5040	5040	0
152	20241230	173800	22016790	5040	5040	5040	5040	971
153	20241230	173700	22016790	5040	5040	5040	5040	0
154	20241230	173600	22016790	5040	5040	5040	5040	0
155	20241230	173500	22016790	5040	5040	5040	5040	0
156	20241230	173400	22016790	5040	5040	5040	5040	0
157	20241230	173300	22016790	5040	5040	5040	5040	0
158	20241230	173200	22016790	5040	5040	5040	5040	0
159	20241230	173100	22016790	5040	5040	5040	5040	0
160	20241230	173000	22016790	5040	5040	5040	5040	0
161	20241230	172900	22016790	5040	5040	5040	5040	0
162	20241230	172800	22016790	5040	5040	5040	5040	0
163	20241230	172700	22016790	5040	5040	5040	5040	0
164	20241230	172600	22016790	5040	5040	5040	5040	0
165	20241230	172500	22016790	5040	5040	5040	5040	0
166	20241230	172400	22016790	5040	5040	5040	5040	0
167	20241230	172300	22016790	5040	5040	5040	5040	0
168	20241230	172200	22016790	5040	5040	5040	5040	0
169	20241230	172100	22016790	5040	5040	5040	5040	0
170	20241230	172000	22016790	5040	5040	5040	5040	0
171	20241230	171900	22016790	5040	5040	5040	5040	0
172	20241230	171800	22016790	5040	5040	5040	5040	0
173	20241230	171700	22016790	5040	5040	5040	5040	0
174	20241230	171600	22016790	5040	5040	5040	5040	0
175	20241230	171500	22016790	5040	5040	5040	5040	0
176	20241230	171400	22016790	5040	5040	5040	5040	0
177	20241230	171300	22016790	5040	5040	5040	5040	0
178	20241230	171200	22016790	5040	5040	5040	5040	0
179	20241230	171100	22016790	5040	5040	5040	5040	0
180	20241230	171000	22016790	5040	5040	5040	5040	0
181	20241230	170900	22016790	5040	5040	5040	5040	0
182	20241230	170800	22016790	5040	5040	5040	5040	971
183	20241230	170700	22016790	5040	5040	5040	5040	0
184	20241230	170600	22016790	5040	5040	5040	5040	0
185	20241230	170500	22016790	5040	5040	5040	5040	0
186	20241230	170400	22016790	5040	5040	5040	5040	0
187	20241230	170300	22016790	5040	5040	5040	5040	0
188	20241230	170200	22016790	5040	5040	5040	5040	0
189	20241230	170100	22016790	5040	5040	5040	5040	0
190	20241230	170000	22016790	5040	5040	5040	5040	0
191	20241230	165900	22016790	5040	5040	5040	5040	0
192	20241230	165800	22016790	5040	5040	5040	5040	0
193	20241230	165700	22016790	5040	5040	5040	5040	0
194	20241230	165600	22016790	5040	5040	5040	5040	0
195	20241230	165500	22016790	5040	5040	5040	5040	0
196	20241230	165400	22016790	5040	5040	5040	5040	0
197	20241230	165300	22016790	5040	5040	5040	5040	0
198	20241230	165200	22016790	5040	5040	5040	5040	0
199	20241230	165100	22016790	5040	5040	5040	5040	0
200	20241230	165000	22016790	5040	5040	5040	5040	0
201	20241230	164900	22016790	5040	5040	5040	5040	0
202	20241230	164800	22016790	5040	5040	5040	5040	0
203	20241230	164700	22016790	5040	5040	5040	5040	0
204	20241230	164600	22016790	5040	5040	5040	5040	0
205	20241230	164500	22016790	5040	5040	5040	5040	0
206	20241230	164400	22016790	5040	5040	5040	5040	0
207	20241230	164300	22016790	5040	5040	5040	5040	0
208	20241230	164200	22016790	5040	5040	5040	5040	0
209	20241230	164100	22016790	5040	5040	5040	5040	0
210	20241230	164000	22016790	5040	5040	5040	5040	0
211	20241230	163900	22016790	5040	5040	5040	5040	0
212	20241230	163800	22016790	5040	5040	5040	5040	971
213	20241230	163700	22016790	5040	5040	5040	5040	0
214	20241230	163600	22016790	5040	5040	5040	5040	0
215	20241230	163500	22016790	5040	5040	5040	5040	0
216	20241230	163400	22016790	5040	5040	5040	5040	0
217	20241230	163300	22016790	5040	5040	5040	5040	0
218	20241230	163200	22016790	5040	5040	5040	5040	0
219	20241230	163100	22016790	5040	5040	5040	5040	0
220	20241230	163000	22016790	5040	5040	5040	5040	0
221	20241230	162900	22016790	5040	5040	5040	5040	0
222	20241230	162800	22016790	5040	5040	5040	5040	0
223	20241230	162700	22016790	5040	5040	5040	5040	0
224	20241230	162600	22016790	5040	5040	5040	5040	0
225	20241230	162500	22016790	5040	5040	5040	5040	0
226	20241230	162400	22016790	5040	5040	5040	5040	0
227	20241230	162300	22016790	5040	5040	5040	5040	0
228	20241230	162200	22016790	5040	5040	5040	5040	0
229	20241230	162100	22016790	5040	5040	5040	5040	0
230	20241230	162000	22016790	5040	5040	5040	5040	0
231	20241230	161900	22016790	5040	5040	5040	5040	0
232	20241230	161800	22016790	5040	5040	5040	5040	0
233	20241230	161700	22016790	5040	5040	5040	5040	0
234	20241230	161600	22016790	5040	5040	5040	5040	0
235	20241230	161500	22016790	5040	5040	5040	5040	0
236	20241230	161400	22016790	5040	5040	5040	5040	0
237	20241230	161300	22016790	5040	5040	5040	5040	0
238	20241230	161200	22016790	5040	5040	5040	5040	0
239	20241230	161100	22016790	5040	5040	5040	5040	0
240	20241230	161000	22016790	5040	5040	5040	5040	0
241	20241230	160900	22016790	5040	5040	5040	5040	0
242	20241230	160800	22016790	5040	5040	5040	5040	971
243	20241230	160700	22016790	5040	5040	5040	5040	0
244	20241230	160600	22016790	5040	5040	5040	5040	0
245	20241230	160500	22016790	5040	5040	5040	5040	0
246	20241230	160400	22016790	5040	5040	5040	5040	0
247	20241230	160300	22016790	5040	5040	5040	5040	0
248	20241230	160200	22016790	5040	5040	5040	5040	0
249	20241230	160100	22016790	5040	5040	5040	5040	0
250	20241230	160000	22016790	5040	5040	5040	5040	0
251	20241230	155900	22016790	5040	5040	5040	5040	0
252	20241230	155800	22016790	5040	5040	5040	5040	0
253	20241230	155700	22016790	5040	5040	5040	5040	0
254	20241230	155600	22016790	5040	5040	5040	5040	0
255	20241230	155500	22016790	5040	5040	5040	5040	0
256	20241230	155400	22016790	5040	5040	5040	5040	0
257	20241230	155300	22016790	5040	5040	5040	5040	0
258	20241230	155200	22016790	5040	5040	5040	5040	0
259	20241230	155100	22016790	5040	5040	5040	5040	0
260	20241230	155000	22016790	5040	5040	5040	5040	0
261	20241230	154900	22016790	5040	5040	5040	5040	0
262	20241230	154800	22016790	5040	5040	5040	5040	0
263	20241230	154700	22016790	5040	5040	5040	5040	0
264	20241230	154600	22016790	5040	5040	5040	5040	0
265	20241230	154500	22016790	5040	5040	5040	5040	0
266	20241230	154400	22016790	5040	5040	5040	5040	0
267	20241230	154300	22016790	5040	5040	5040	5040	0
268	20241230	154200	22016790	5040	5040	5040	5040	0
269	20241230	154100	22016790	5040	5040	5040	5040	0
270	20241230	154000	22016790	5040	5040	5040	5040	0
271	20241230	153900	22016790	5040	5040	5040	5040	0
272	20241230	153800	22016790	5040	5040	5040	5040	971
273	20241230	153700	22016790	5040	5040	5040	5040	0
274	20241230	153600	22016790	5040	5040	5040	5040	0
275	20241230	153500	22016790	5040	5040	5040	5040	0
276	20241230	153400	22016790	5040	5040	5040	5040	0
277	20241230	153300	22016790	5040	5040	5040	5040	0
278	20241230	153200	22016790	5040	5040	5040	5040	0
279	20241230	153100	22016790	5040	5040	5040	5040	0
280	20241230	153000	22016790	5040	5040	5040	5040	971
281	20241230	152900	17122950	5010	5010	5010	5010	0
282	20241230	152800	17122950	5010	5010	5010	5010	0
283	20241230	152700	17122950	5010	5010	5010	5010	0
284	20241230	152600	17122950	5010	5010	5010	5010	0
285	20241230	152500	17122950	5010	5010	5010	5010	0
286	20241230	152400	17122950	5010	5010	5010	5010	0
287	20241230	152300	17122950	5010	5010	5010	5010	0
288	20241230	152200	17122950	5010	5010	5010	5010	0
289	20241230	152100	17122950	5010	5010	5010	5010	0
290	20241230	152000	17122950	5010	5010	5010	5010	0
291	20241230	151900	17122950	5010	5010	5010	5010	0
292	20241230	151800	17122950	5010	5010	5010	5010	0
293	20241230	151700	17122950	5010	5010	5010	5010	0
294	20241230	151600	17122950	5010	5010	5010	5010	0
295	20241230	151500	17122950	5010	5010	5010	5010	0
296	20241230	151400	17122950	5010	5010	5010	5010	0
297	20241230	151300	17122950	5010	5010	5010	5010	0
298	20241230	151200	17122950	5010	5010	5010	5010	0
299	20241230	151100	17122950	5010	5010	5010	5010	0
300	20241230	151000	17122950	5010	5010	5010	5010	0
301	20241230	150900	17122950	5010	5010	5010	5010	0
302	20241230	150800	17122950	5010	5010	5010	5010	0
303	20241230	150700	17122950	5010	5010	5010	5010	0
304	20241230	150600	17122950	5010	5010	5010	5010	0
305	20241230	150500	17122950	5010	5010	5010	5010	1
306	20241230	150400	17117940	5010	4995	5010	4995	41
307	20241230	150300	16912935	4995	4995	4995	4995	0
308	20241230	150200	16912935	4995	4995	4995	4995	20
309	20241230	150100	16813035	4995	4995	4995	4995	0
310	20241230	150000	16813035	4995	4995	4995	4995	0
311	20241230	145900	16813035	4995	4995	4995	4995	0
312	20241230	145800	16813035	4995	4940	4995	4925	16
313	20241230	145700	16733980	4995	4995	4995	4995	0
314	20241230	145600	16733980	4995	4940	4995	4940	51
315	20241230	145500	16481985	4990	4945	4990	4945	9
316	20241230	145400	16437275	4990	4945	4990	4945	7
317	20241230	145300	16402495	4990	4980	4990	4980	20
318	20241230	145200	16302835	4980	4950	4980	4945	18
319	20241230	145100	16213755	4990	4985	4990	4985	6
320	20241230	145000	16183840	4990	4985	4990	4985	6
321	20241230	144900	16153925	4985	4945	4990	4940	24
322	20241230	144800	16035070	5010	4940	5010	4935	11
323	20241230	144700	15980680	5020	5020	5020	5020	0
324	20241230	144600	15980680	5020	5020	5020	5020	0
325	20241230	144500	15980680	5020	4940	5020	4940	11
326	20241230	144400	15926190	5020	5010	5020	5010	5
327	20241230	144300	15901130	5010	4940	5020	4940	35
328	20241230	144200	15727565	5020	4940	5020	4940	15
329	20241230	144100	15653385	5020	5020	5020	5020	0
330	20241230	144000	15653385	5020	5020	5020	5020	0
331	20241230	143900	15653385	5020	5020	5020	5020	0
332	20241230	143800	15653385	5020	4940	5020	4940	31
333	20241230	143700	15500165	5020	5020	5020	5020	0
334	20241230	143600	15500165	5020	5020	5020	5020	0
335	20241230	143500	15500165	5020	5020	5020	5020	0
336	20241230	143400	15500165	5020	5020	5020	5020	0
337	20241230	143300	15500165	5020	5020	5020	5020	0
338	20241230	143200	15500165	5020	4940	5020	4940	70
339	20241230	143100	15154285	5020	5020	5020	5020	0
340	20241230	143000	15154285	5020	5020	5020	5020	0
341	20241230	142900	15154285	5020	5020	5020	5020	0
342	20241230	142800	15154285	5020	4970	5020	4930	662
343	20241230	142700	11879800	5020	5020	5020	5020	0
344	20241230	142600	11879800	5020	5020	5020	5020	1
345	20241230	142500	11874780	4970	5030	5030	4970	58
346	20241230	142400	11586040	5030	5030	5030	5030	0
347	20241230	142300	11586040	5030	5030	5030	5030	0
348	20241230	142200	11586040	5030	5030	5030	5030	20
349	20241230	142100	11485440	5030	5030	5030	5030	0
350	20241230	142000	11485440	5030	5030	5030	5030	0
351	20241230	141900	11485440	5030	5030	5030	5030	0
352	20241230	141800	11485440	5030	5030	5030	5030	0
353	20241230	141700	11485440	5030	5030	5030	5030	0
354	20241230	141600	11485440	5030	5030	5030	5030	0
355	20241230	141500	11485440	5030	5030	5030	5030	0
356	20241230	141400	11485440	5030	5030	5030	5030	0
357	20241230	141300	11485440	5030	5030	5030	5030	0
358	20241230	141200	11485440	5030	5030	5030	5030	0
359	20241230	141100	11485440	5030	5030	5030	5030	0
360	20241230	141000	11485440	5030	5030	5030	5030	0
361	20241230	140900	11485440	5030	5030	5030	5030	0
362	20241230	140800	11485440	5030	5030	5030	5030	0
363	20241230	140700	11485440	5030	5030	5030	5030	0
364	20241230	140600	11485440	5030	5030	5030	5030	0
365	20241230	140500	11485440	5030	5030	5030	5030	0
366	20241230	140400	11485440	5030	5030	5030	5030	0
367	20241230	140300	11485440	5030	5030	5030	5030	0
368	20241230	140200	11485440	5030	5030	5030	5030	0
369	20241230	140100	11485440	5030	5030	5030	5030	0
370	20241230	140000	11485440	5030	5030	5030	5030	0
371	20241230	135900	11485440	5030	5030	5030	5030	0
372	20241230	135800	11485440	5030	5030	5030	5030	0
373	20241230	135700	11485440	5030	5030	5030	5030	0
374	20241230	135600	11485440	5030	5030	5030	5030	0
375	20241230	135500	11485440	5030	5030	5030	5030	0
376	20241230	135400	11485440	5030	5030	5030	5030	0
377	20241230	135300	11485440	5030	5030	5030	5030	0
378	20241230	135200	11485440	5030	5030	5030	5030	0
379	20241230	135100	11485440	5030	5030	5030	5030	0
380	20241230	135000	11485440	5030	5030	5030	5030	0
381	20241230	134900	11485440	5030	5020	5030	5020	4
382	20241230	134800	11465350	4970	4970	4970	4970	3
383	20241230	134700	11450440	5030	5030	5030	5030	0
384	20241230	134600	11450440	5030	5030	5030	5030	0
385	20241230	134500	11450440	5030	5030	5030	5030	0
386	20241230	134400	11450440	5030	5030	5030	5030	0
387	20241230	134300	11450440	5030	5030	5030	5030	0
388	20241230	134200	11450440	5030	5030	5030	5030	0
389	20241230	134100	11450440	5030	5030	5030	5030	0
390	20241230	134000	11450440	5030	5030	5030	5030	3
391	20241230	133900	11435350	5030	5030	5030	5030	13
392	20241230	133800	11369960	5030	4970	5030	4970	8
393	20241230	133700	11330040	5030	5030	5030	5030	0
394	20241230	133600	11330040	5030	5030	5030	5030	0
395	20241230	133500	11330040	5030	5030	5030	5030	0
396	20241230	133400	11330040	5030	5030	5030	5030	0
397	20241230	133300	11330040	5030	5030	5030	5030	0
398	20241230	133200	11330040	5030	5030	5030	5030	0
399	20241230	133100	11330040	5030	5030	5030	5030	0
400	20241230	133000	11330040	5030	5030	5030	5030	0
401	20241230	132900	11330040	5030	5030	5030	5030	0
402	20241230	132800	11330040	5030	4970	5030	4970	16
403	20241230	132700	11250210	5030	5030	5030	5030	0
404	20241230	132600	11250210	5030	5030	5030	5030	0
405	20241230	132500	11250210	5030	5030	5030	5030	0
406	20241230	132400	11250210	5030	5030	5030	5030	0
407	20241230	132300	11250210	5030	5030	5030	5030	0
408	20241230	132200	11250210	5030	5030	5030	5030	0
409	20241230	132100	11250210	5030	5030	5030	5030	0
410	20241230	132000	11250210	5030	5030	5030	5030	0
411	20241230	131900	11250210	5030	5030	5030	5030	0
412	20241230	131800	11250210	5030	5030	5030	5030	0
413	20241230	131700	11250210	5030	5030	5030	5030	0
414	20241230	131600	11250210	5030	5030	5030	5030	0
415	20241230	131500	11250210	5030	5030	5030	5030	0
416	20241230	131400	11250210	5030	5030	5030	5030	0
417	20241230	131300	11250210	5030	5030	5030	5030	0
418	20241230	131200	11250210	5030	5030	5030	5030	1
419	20241230	131100	11245180	5020	4970	5020	4970	20
420	20241230	131000	11145530	5030	5030	5030	5030	0
421	20241230	130900	11145530	5030	5030	5030	5030	0
422	20241230	130800	11145530	5030	5030	5030	5030	0
423	20241230	130700	11145530	5030	5030	5030	5030	0
424	20241230	130600	11145530	5030	5030	5030	5030	0
425	20241230	130500	11145530	5030	5030	5030	5030	0
426	20241230	130400	11145530	5030	5030	5030	5030	0
427	20241230	130300	11145530	5030	5030	5030	5030	0
428	20241230	130200	11145530	5030	5030	5030	5030	0
429	20241230	130100	11145530	5030	5030	5030	5030	0
430	20241230	130000	11145530	5030	5030	5030	5030	0
431	20241230	125900	11145530	5030	5030	5030	5030	0
432	20241230	125800	11145530	5030	5030	5030	5030	0
433	20241230	125700	11145530	5030	5030	5030	5030	0
434	20241230	125600	11145530	5030	5020	5030	5020	2
435	20241230	125500	11135480	5030	5000	5030	4975	5
436	20241230	125400	11110415	5030	5030	5030	5030	0
437	20241230	125300	11110415	5030	5030	5030	5030	0
438	20241230	125200	11110415	5030	5030	5030	5030	0
439	20241230	125100	11110415	5030	5030	5030	5030	0
440	20241230	125000	11110415	5030	5030	5030	5030	0
441	20241230	124900	11110415	5030	5030	5030	5030	0
442	20241230	124800	11110415	5030	5030	5030	5030	0
443	20241230	124700	11110415	5030	5020	5030	5020	5
444	20241230	124600	11085305	5010	4980	5010	4975	12
445	20241230	124500	11025445	5030	5030	5030	5030	0
446	20241230	124400	11025445	5030	5030	5030	5030	0
447	20241230	124300	11025445	5030	4980	5030	4980	10
448	20241230	124200	10975385	5030	5030	5030	5030	0
449	20241230	124100	10975385	5030	5030	5030	5030	0
450	20241230	124000	10975385	5030	5030	5030	5030	0
451	20241230	123900	10975385	5030	5030	5030	5030	8
452	20241230	123800	10935145	5030	5030	5030	5030	0
453	20241230	123700	10935145	5030	5030	5030	5030	3
454	20241230	123600	10920055	5030	5020	5030	5020	11
455	20241230	123500	10864825	5030	5030	5030	5030	0
456	20241230	123400	10864825	5030	4965	5030	4965	29
457	20241230	123300	10720775	5030	4975	5030	4965	351
458	20241230	123200	8976945	5030	5030	5030	5030	0
459	20241230	123100	8976945	5030	4985	5030	4965	123
460	20241230	123000	8364960	5040	5040	5040	5040	0
461	20241230	122900	8364960	5040	4985	5040	4985	7
462	20241230	122800	8329830	4985	4985	4985	4985	2
463	20241230	122700	8319860	5040	4985	5040	4980	12
464	20241230	122600	8259985	5040	5040	5040	5040	0
465	20241230	122500	8259985	5040	4985	5040	4985	7
466	20241230	122400	8224900	5040	5040	5040	5040	0
467	20241230	122300	8224900	5040	4985	5040	4985	9
468	20241230	122200	8179800	5040	5040	5040	5040	0
469	20241230	122100	8179800	5040	5030	5040	5030	4
470	20241230	122000	8159660	5030	4985	5030	4985	6
471	20241230	121900	8129660	5040	4985	5040	4985	7
472	20241230	121800	8094575	5040	5040	5040	5040	0
473	20241230	121700	8094575	5040	5040	5040	5040	0
474	20241230	121600	8094575	5040	5040	5040	5040	0
475	20241230	121500	8094575	5040	5040	5040	5040	0
476	20241230	121400	8094575	5040	5040	5040	5040	0
477	20241230	121300	8094575	5040	5040	5040	5040	0
478	20241230	121200	8094575	5040	5030	5040	5030	4
479	20241230	121100	8074445	5040	5040	5040	5040	0
480	20241230	121000	8074445	5040	5040	5040	5040	0
481	20241230	120900	8074445	5040	5040	5040	5040	0
482	20241230	120800	8074445	5040	5040	5040	5040	0
483	20241230	120700	8074445	5040	5040	5040	5040	0
484	20241230	120600	8074445	5040	5040	5040	5040	0
485	20241230	120500	8074445	5040	5040	5040	5040	0
486	20241230	120400	8074445	5040	5030	5040	5030	15
487	20241230	120300	7998885	5040	5040	5040	5040	0
488	20241230	120200	7998885	5040	5040	5040	5040	0
489	20241230	120100	7998885	5040	5040	5040	5040	0
490	20241230	120000	7998885	5040	5040	5040	5040	0
491	20241230	115900	7998885	5040	5040	5040	5040	0
492	20241230	115800	7998885	5040	5040	5040	5040	0
493	20241230	115700	7998885	5040	5040	5040	5040	0
494	20241230	115600	7998885	5040	5040	5040	5040	0
495	20241230	115500	7998885	5040	4985	5040	4985	4
496	20241230	115400	7978890	5040	5040	5040	5040	0
497	20241230	115300	7978890	5040	5040	5040	5040	0
498	20241230	115200	7978890	5040	5040	5040	5040	0
499	20241230	115100	7978890	5040	5040	5040	5040	0
500	20241230	115000	7978890	5040	5040	5040	5040	0
501	20241230	114900	7978890	5040	5040	5040	5040	0
502	20241230	114800	7978890	5040	5040	5040	5040	0
503	20241230	114700	7978890	5040	5040	5040	5040	0
504	20241230	114600	7978890	5040	5040	5040	5040	0
505	20241230	114500	7978890	5040	5040	5040	5040	0
506	20241230	114400	7978890	5040	5040	5040	5040	0
507	20241230	114300	7978890	5040	5040	5040	5040	0
508	20241230	114200	7978890	5040	4990	5040	4985	8
509	20241230	114100	7938855	5040	4990	5040	4985	34
510	20241230	114000	7769160	5040	5040	5040	5040	0
511	20241230	113900	7769160	5040	5040	5040	5040	0
512	20241230	113800	7769160	5040	5040	5040	5040	0
513	20241230	113700	7769160	5040	5040	5040	5040	0
514	20241230	113600	7769160	5040	5040	5040	5040	0
515	20241230	113500	7769160	5040	5040	5040	5040	0
516	20241230	113400	7769160	5040	5040	5040	5040	0
517	20241230	113300	7769160	5040	5040	5040	5040	0
518	20241230	113200	7769160	5040	5040	5040	5040	0
519	20241230	113100	7769160	5040	5040	5040	5040	0
520	20241230	113000	7769160	5040	5040	5040	5040	0
521	20241230	112900	7769160	5040	5040	5040	5040	0
522	20241230	112800	7769160	5040	5040	5040	5040	0
523	20241230	112700	7769160	5040	5000	5040	4990	53
524	20241230	112600	7504535	5040	5040	5040	5040	1
525	20241230	112500	7499495	4995	4995	4995	4995	0
526	20241230	112400	7499495	4995	4995	4995	4995	0
527	20241230	112300	7499495	4995	4995	4995	4995	0
528	20241230	112200	7499495	4995	4995	4995	4995	0
529	20241230	112100	7499495	4995	4995	4995	4995	0
530	20241230	112000	7499495	4995	4995	4995	4995	0
531	20241230	111900	7499495	4995	4995	4995	4995	0
532	20241230	111800	7499495	4995	4995	4995	4995	0
533	20241230	111700	7499495	4995	4995	4995	4995	10
534	20241230	111600	7449545	5030	5030	5030	5030	0
535	20241230	111500	7449545	5030	5030	5030	5030	0
536	20241230	111400	7449545	5030	5030	5030	5030	0
537	20241230	111300	7449545	5030	5030	5030	5030	0
538	20241230	111200	7449545	5030	5030	5030	5030	0
539	20241230	111100	7449545	5030	5030	5030	5030	0
540	20241230	111000	7449545	5030	5030	5030	5030	0
541	20241230	110900	7449545	5030	5030	5030	5030	0
542	20241230	110800	7449545	5030	5030	5030	5030	0
543	20241230	110700	7449545	5030	5030	5030	5030	0
544	20241230	110600	7449545	5030	5030	5030	5030	0
545	20241230	110500	7449545	5030	5030	5030	5030	0
546	20241230	110400	7449545	5030	5030	5030	5030	0
547	20241230	110300	7449545	5030	5030	5030	5030	0
548	20241230	110200	7449545	5030	5030	5030	5030	0
549	20241230	110100	7449545	5030	5030	5030	5030	0
550	20241230	110000	7449545	5030	5030	5040	5030	529
551	20241230	105900	4788605	5020	5020	5020	5020	2
552	20241230	105800	4778565	5010	5010	5010	5010	0
553	20241230	105700	4778565	5010	5010	5010	5010	72
554	20241230	105600	4417845	5010	5010	5010	5010	0
555	20241230	105500	4417845	5010	5010	5010	5010	0
556	20241230	105400	4417845	5010	5010	5010	5010	0
557	20241230	105300	4417845	5010	5010	5010	5010	0
558	20241230	105200	4417845	5010	5010	5010	5010	0
559	20241230	105100	4417845	5010	5010	5010	5010	0
560	20241230	105000	4417845	5010	5010	5010	5010	0
561	20241230	104900	4417845	5010	5010	5010	5010	0
562	20241230	104800	4417845	5010	5010	5010	5010	0
563	20241230	104700	4417845	5010	5010	5010	5010	0
564	20241230	104600	4417845	5010	5010	5010	5010	0
565	20241230	104500	4417845	5010	5010	5010	5010	0
566	20241230	104400	4417845	5010	5010	5010	5010	0
567	20241230	104300	4417845	5010	5010	5010	5010	0
568	20241230	104200	4417845	5010	5010	5010	5010	0
569	20241230	104100	4417845	5010	5010	5010	5010	0
570	20241230	104000	4417845	5010	5010	5010	5010	0
571	20241230	103900	4417845	5010	5010	5010	5010	0
572	20241230	103800	4417845	5010	5010	5010	5010	0
573	20241230	103700	4417845	5010	5010	5010	5010	0
574	20241230	103600	4417845	5010	5010	5010	5010	0
575	20241230	103500	4417845	5010	5010	5010	5010	0
576	20241230	103400	4417845	5010	5010	5010	5010	0
577	20241230	103300	4417845	5010	5010	5010	5010	0
578	20241230	103200	4417845	5010	5010	5010	5010	0
579	20241230	103100	4417845	5010	5010	5010	5010	0
580	20241230	103000	4417845	5010	5010	5010	5010	0
581	20241230	102900	4417845	5010	5010	5010	5010	0
582	20241230	102800	4417845	5010	5010	5010	5010	0
583	20241230	102700	4417845	5010	5010	5010	5010	0
584	20241230	102600	4417845	5010	5010	5010	5010	0
585	20241230	102500	4417845	5010	5010	5010	5010	0
586	20241230	102400	4417845	5010	5010	5010	5010	1
587	20241230	102300	4412835	5010	5010	5010	5010	0
588	20241230	102200	4412835	5010	5010	5010	5010	0
589	20241230	102100	4412835	5010	5010	5010	5010	0
590	20241230	102000	4412835	5010	5010	5010	5010	0
591	20241230	101900	4412835	5010	5010	5010	5010	0
592	20241230	101800	4412835	5010	5010	5010	5010	0
593	20241230	101700	4412835	5010	5010	5010	5010	0
594	20241230	101600	4412835	5010	5010	5010	5010	0
595	20241230	101500	4412835	5010	5010	5010	5010	0
596	20241230	101400	4412835	5010	5010	5010	5010	0
597	20241230	101300	4412835	5010	5010	5010	5010	0
598	20241230	101200	4412835	5010	5010	5010	5010	0
599	20241230	101100	4412835	5010	5010	5010	5010	0
600	20241230	101000	4412835	5010	4995	5010	4995	2
601	20241230	100900	4402830	4995	4995	4995	4995	0
602	20241230	100800	4402830	4995	4995	4995	4995	12
603	20241230	100700	4342890	4995	4995	4995	4995	0
604	20241230	100600	4342890	4995	4995	4995	4995	35
605	20241230	100500	4168065	4995	4990	4995	4990	2
606	20241230	100400	4158080	4995	4995	4995	4995	0
607	20241230	100300	4158080	4995	4990	4995	4990	4
608	20241230	100200	4138115	4990	4990	4990	4990	0
609	20241230	100100	4138115	4990	4990	4990	4990	0
610	20241230	100000	4138115	4990	4990	4990	4990	0
611	20241230	095900	4138115	4990	4990	4990	4990	0
612	20241230	095800	4138115	4990	4990	4990	4990	0
613	20241230	095700	4138115	4990	4990	4990	4990	0
614	20241230	095600	4138115	4990	4990	4990	4990	0
615	20241230	095500	4138115	4990	4990	4990	4990	0
616	20241230	095400	4138115	4990	4990	4990	4990	0
617	20241230	095300	4138115	4990	4990	4990	4990	0
618	20241230	095200	4138115	4990	4990	4990	4990	0
619	20241230	095100	4138115	4990	4990	4990	4990	0
620	20241230	095000	4138115	4990	4990	4990	4990	0
621	20241230	094900	4138115	4990	4990	4990	4990	0
622	20241230	094800	4138115	4990	4945	4995	4945	8
623	20241230	094700	4098415	4995	4995	4995	4995	1
624	20241230	094600	4093420	4995	4995	4995	4995	0
625	20241230	094500	4093420	4995	4995	4995	4995	0
626	20241230	094400	4093420	4995	4995	4995	4995	0
627	20241230	094300	4093420	4995	4995	4995	4995	0
628	20241230	094200	4093420	4995	4995	4995	4995	0
629	20241230	094100	4093420	4995	4995	4995	4995	0
630	20241230	094000	4093420	4995	4995	4995	4995	0
631	20241230	093900	4093420	4995	4995	4995	4995	0
632	20241230	093800	4093420	4995	4995	4995	4995	0
633	20241230	093700	4093420	4995	4995	4995	4995	0
634	20241230	093600	4093420	4995	4995	4995	4995	1
635	20241230	093500	4088425	4925	4925	4925	4925	0
636	20241230	093400	4088425	4925	4925	4925	4925	0
637	20241230	093300	4088425	4925	4925	4925	4925	0
638	20241230	093200	4088425	4925	4925	4925	4925	0
639	20241230	093100	4088425	4925	4985	4985	4885	33
640	20241230	093000	3926765	5030	5030	5030	5030	1
641	20241230	092900	3921735	4985	4990	4990	4985	560
642	20241230	092800	1128840	4990	4990	4990	4990	0
643	20241230	092700	1128840	4990	4990	4990	4990	26
644	20241230	092600	999100	5030	5030	5030	5030	0
645	20241230	092500	999100	5030	5030	5030	5030	0
646	20241230	092400	999100	5030	5030	5030	5030	0
647	20241230	092300	999100	5030	5030	5030	5030	0
648	20241230	092200	999100	5030	5030	5030	5030	0
649	20241230	092100	999100	5030	5030	5030	5030	0
650	20241230	092000	999100	5030	5030	5030	5030	0
651	20241230	091900	999100	5030	5030	5030	5030	0
652	20241230	091800	999100	5030	5030	5030	5030	0
653	20241230	091700	999100	5030	5030	5030	5030	0
654	20241230	091600	999100	5030	5030	5030	5030	0
655	20241230	091500	999100	5030	5030	5030	5030	0
656	20241230	091400	999100	5030	5030	5030	5030	0
657	20241230	091300	999100	5030	5030	5030	5030	0
658	20241230	091200	999100	5030	5030	5030	5030	0
659	20241230	091100	999100	5030	5030	5030	5030	0
660	20241230	091000	999100	5030	5030	5030	5030	0
661	20241230	090900	999100	5030	5030	5030	5030	0
662	20241230	090800	999100	5030	5030	5030	5030	0
663	20241230	090700	999100	5030	5030	5030	5030	0
664	20241230	090600	999100	5030	5010	5030	4990	20
665	20241230	090500	899240	5010	5010	5010	5010	0
666	20241230	090400	899240	5010	5010	5010	5010	69
667	20241230	090300	553550	5010	5010	5010	5010	0
668	20241230	090200	553550	5010	5010	5010	5010	1
669	20241230	090100	548540	4985	4990	5010	4985	30
670	20241230	090000	398825	5010	4985	5010	4985	80