KissMeData/068100/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	194700	31821070	3000	3000	3000	3000	129
3	20241230	194600	31821070	3000	3000	3000	3000	0
4	20241230	194500	31821070	3000	3000	3000	3000	0
5	20241230	194400	31821070	3000	3000	3000	3000	0
6	20241230	194300	31821070	3000	3000	3000	3000	0
7	20241230	194200	31821070	3000	3000	3000	3000	0
8	20241230	194100	31821070	3000	3000	3000	3000	0
9	20241230	194000	31821070	3000	3000	3000	3000	0
10	20241230	193900	31821070	3000	3000	3000	3000	0
11	20241230	193800	31821070	3000	3000	3000	3000	0
12	20241230	193700	31821070	3000	3000	3000	3000	0
13	20241230	193600	31821070	3000	3000	3000	3000	0
14	20241230	193500	31821070	3000	3000	3000	3000	0
15	20241230	193400	31821070	3000	3000	3000	3000	0
16	20241230	193300	31821070	3000	3000	3000	3000	0
17	20241230	193200	31821070	3000	3000	3000	3000	0
18	20241230	193100	31821070	3000	3000	3000	3000	0
19	20241230	193000	31821070	3000	3000	3000	3000	0
20	20241230	192900	31821070	3000	3000	3000	3000	0
21	20241230	192800	31821070	3000	3000	3000	3000	0
22	20241230	192700	31821070	3000	3000	3000	3000	0
23	20241230	192600	31821070	3000	3000	3000	3000	0
24	20241230	192500	31821070	3000	3000	3000	3000	0
25	20241230	192400	31821070	3000	3000	3000	3000	0
26	20241230	192300	31821070	3000	3000	3000	3000	0
27	20241230	192200	31821070	3000	3000	3000	3000	0
28	20241230	192100	31821070	3000	3000	3000	3000	0
29	20241230	192000	31821070	3000	3000	3000	3000	0
30	20241230	191900	31821070	3000	3000	3000	3000	0
31	20241230	191800	31821070	3000	3000	3000	3000	0
32	20241230	191700	31821070	3000	3000	3000	3000	129
33	20241230	191600	31821070	3000	3000	3000	3000	0
34	20241230	191500	31821070	3000	3000	3000	3000	0
35	20241230	191400	31821070	3000	3000	3000	3000	0
36	20241230	191300	31821070	3000	3000	3000	3000	0
37	20241230	191200	31821070	3000	3000	3000	3000	0
38	20241230	191100	31821070	3000	3000	3000	3000	0
39	20241230	191000	31821070	3000	3000	3000	3000	0
40	20241230	190900	31821070	3000	3000	3000	3000	0
41	20241230	190800	31821070	3000	3000	3000	3000	0
42	20241230	190700	31821070	3000	3000	3000	3000	0
43	20241230	190600	31821070	3000	3000	3000	3000	0
44	20241230	190500	31821070	3000	3000	3000	3000	0
45	20241230	190400	31821070	3000	3000	3000	3000	0
46	20241230	190300	31821070	3000	3000	3000	3000	0
47	20241230	190200	31821070	3000	3000	3000	3000	0
48	20241230	190100	31821070	3000	3000	3000	3000	0
49	20241230	190000	31821070	3000	3000	3000	3000	0
50	20241230	185900	31821070	3000	3000	3000	3000	0
51	20241230	185800	31821070	3000	3000	3000	3000	0
52	20241230	185700	31821070	3000	3000	3000	3000	0
53	20241230	185600	31821070	3000	3000	3000	3000	0
54	20241230	185500	31821070	3000	3000	3000	3000	0
55	20241230	185400	31821070	3000	3000	3000	3000	0
56	20241230	185300	31821070	3000	3000	3000	3000	0
57	20241230	185200	31821070	3000	3000	3000	3000	0
58	20241230	185100	31821070	3000	3000	3000	3000	0
59	20241230	185000	31821070	3000	3000	3000	3000	0
60	20241230	184900	31821070	3000	3000	3000	3000	0
61	20241230	184800	31821070	3000	3000	3000	3000	0
62	20241230	184700	31821070	3000	3000	3000	3000	129
63	20241230	184600	31821070	3000	3000	3000	3000	0
64	20241230	184500	31821070	3000	3000	3000	3000	0
65	20241230	184400	31821070	3000	3000	3000	3000	0
66	20241230	184300	31821070	3000	3000	3000	3000	0
67	20241230	184200	31821070	3000	3000	3000	3000	0
68	20241230	184100	31821070	3000	3000	3000	3000	0
69	20241230	184000	31821070	3000	3000	3000	3000	0
70	20241230	183900	31821070	3000	3000	3000	3000	0
71	20241230	183800	31821070	3000	3000	3000	3000	0
72	20241230	183700	31821070	3000	3000	3000	3000	0
73	20241230	183600	31821070	3000	3000	3000	3000	0
74	20241230	183500	31821070	3000	3000	3000	3000	0
75	20241230	183400	31821070	3000	3000	3000	3000	0
76	20241230	183300	31821070	3000	3000	3000	3000	0
77	20241230	183200	31821070	3000	3000	3000	3000	0
78	20241230	183100	31821070	3000	3000	3000	3000	0
79	20241230	183000	31821070	3000	3000	3000	3000	0
80	20241230	182900	31821070	3000	3000	3000	3000	0
81	20241230	182800	31821070	3000	3000	3000	3000	0
82	20241230	182700	31821070	3000	3000	3000	3000	0
83	20241230	182600	31821070	3000	3000	3000	3000	0
84	20241230	182500	31821070	3000	3000	3000	3000	0
85	20241230	182400	31821070	3000	3000	3000	3000	0
86	20241230	182300	31821070	3000	3000	3000	3000	0
87	20241230	182200	31821070	3000	3000	3000	3000	0
88	20241230	182100	31821070	3000	3000	3000	3000	0
89	20241230	182000	31821070	3000	3000	3000	3000	0
90	20241230	181900	31821070	3000	3000	3000	3000	0
91	20241230	181800	31821070	3000	3000	3000	3000	0
92	20241230	181700	31821070	3000	3000	3000	3000	129
93	20241230	181600	31821070	3000	3000	3000	3000	0
94	20241230	181500	31821070	3000	3000	3000	3000	0
95	20241230	181400	31821070	3000	3000	3000	3000	0
96	20241230	181300	31821070	3000	3000	3000	3000	0
97	20241230	181200	31821070	3000	3000	3000	3000	0
98	20241230	181100	31821070	3000	3000	3000	3000	0
99	20241230	181000	31821070	3000	3000	3000	3000	0
100	20241230	180900	31821070	3000	3000	3000	3000	0
101	20241230	180800	31821070	3000	3000	3000	3000	0
102	20241230	180700	31821070	3000	3000	3000	3000	0
103	20241230	180600	31821070	3000	3000	3000	3000	0
104	20241230	180500	31821070	3000	3000	3000	3000	0
105	20241230	180400	31821070	3000	3000	3000	3000	0
106	20241230	180300	31821070	3000	3000	3000	3000	0
107	20241230	180200	31821070	3000	3000	3000	3000	0
108	20241230	180100	31821070	3000	3000	3000	3000	0
109	20241230	180000	31821070	3000	3000	3000	3000	0
110	20241230	175900	31821070	3000	3000	3000	3000	0
111	20241230	175800	31821070	3000	3000	3000	3000	0
112	20241230	175700	31821070	3000	3000	3000	3000	0
113	20241230	175600	31821070	3000	3000	3000	3000	0
114	20241230	175500	31821070	3000	3000	3000	3000	0
115	20241230	175400	31821070	3000	3000	3000	3000	0
116	20241230	175300	31821070	3000	3000	3000	3000	0
117	20241230	175200	31821070	3000	3000	3000	3000	0
118	20241230	175100	31821070	3000	3000	3000	3000	0
119	20241230	175000	31821070	3000	3000	3000	3000	0
120	20241230	174900	31821070	3000	3000	3000	3000	0
121	20241230	174800	31821070	3000	3000	3000	3000	0
122	20241230	174700	31821070	3000	3000	3000	3000	129
123	20241230	174600	31821070	3000	3000	3000	3000	0
124	20241230	174500	31821070	3000	3000	3000	3000	0
125	20241230	174400	31821070	3000	3000	3000	3000	0
126	20241230	174300	31821070	3000	3000	3000	3000	0
127	20241230	174200	31821070	3000	3000	3000	3000	0
128	20241230	174100	31821070	3000	3000	3000	3000	0
129	20241230	174000	31821070	3000	3000	3000	3000	0
130	20241230	173900	31821070	3000	3000	3000	3000	0
131	20241230	173800	31821070	3000	3000	3000	3000	0
132	20241230	173700	31821070	3000	3000	3000	3000	0
133	20241230	173600	31821070	3000	3000	3000	3000	0
134	20241230	173500	31821070	3000	3000	3000	3000	0
135	20241230	173400	31821070	3000	3000	3000	3000	0
136	20241230	173300	31821070	3000	3000	3000	3000	0
137	20241230	173200	31821070	3000	3000	3000	3000	0
138	20241230	173100	31821070	3000	3000	3000	3000	0
139	20241230	173000	31821070	3000	3000	3000	3000	0
140	20241230	172900	31821070	3000	3000	3000	3000	0
141	20241230	172800	31821070	3000	3000	3000	3000	0
142	20241230	172700	31821070	3000	3000	3000	3000	0
143	20241230	172600	31821070	3000	3000	3000	3000	0
144	20241230	172500	31821070	3000	3000	3000	3000	0
145	20241230	172400	31821070	3000	3000	3000	3000	0
146	20241230	172300	31821070	3000	3000	3000	3000	0
147	20241230	172200	31821070	3000	3000	3000	3000	0
148	20241230	172100	31821070	3000	3000	3000	3000	0
149	20241230	172000	31821070	3000	3000	3000	3000	0
150	20241230	171900	31821070	3000	3000	3000	3000	0
151	20241230	171800	31821070	3000	3000	3000	3000	0
152	20241230	171700	31821070	3000	3000	3000	3000	129
153	20241230	171600	31821070	3000	3000	3000	3000	0
154	20241230	171500	31821070	3000	3000	3000	3000	0
155	20241230	171400	31821070	3000	3000	3000	3000	0
156	20241230	171300	31821070	3000	3000	3000	3000	0
157	20241230	171200	31821070	3000	3000	3000	3000	0
158	20241230	171100	31821070	3000	3000	3000	3000	0
159	20241230	171000	31821070	3000	3000	3000	3000	0
160	20241230	170900	31821070	3000	3000	3000	3000	0
161	20241230	170800	31821070	3000	3000	3000	3000	0
162	20241230	170700	31821070	3000	3000	3000	3000	0
163	20241230	170600	31821070	3000	3000	3000	3000	0
164	20241230	170500	31821070	3000	3000	3000	3000	0
165	20241230	170400	31821070	3000	3000	3000	3000	0
166	20241230	170300	31821070	3000	3000	3000	3000	0
167	20241230	170200	31821070	3000	3000	3000	3000	0
168	20241230	170100	31821070	3000	3000	3000	3000	0
169	20241230	170000	31821070	3000	3000	3000	3000	0
170	20241230	165900	31821070	3000	3000	3000	3000	0
171	20241230	165800	31821070	3000	3000	3000	3000	0
172	20241230	165700	31821070	3000	3000	3000	3000	0
173	20241230	165600	31821070	3000	3000	3000	3000	0
174	20241230	165500	31821070	3000	3000	3000	3000	0
175	20241230	165400	31821070	3000	3000	3000	3000	0
176	20241230	165300	31821070	3000	3000	3000	3000	0
177	20241230	165200	31821070	3000	3000	3000	3000	0
178	20241230	165100	31821070	3000	3000	3000	3000	0
179	20241230	165000	31821070	3000	3000	3000	3000	0
180	20241230	164900	31821070	3000	3000	3000	3000	0
181	20241230	164800	31821070	3000	3000	3000	3000	0
182	20241230	164700	31821070	3000	3000	3000	3000	129
183	20241230	164600	31821070	3000	3000	3000	3000	0
184	20241230	164500	31821070	3000	3000	3000	3000	0
185	20241230	164400	31821070	3000	3000	3000	3000	0
186	20241230	164300	31821070	3000	3000	3000	3000	0
187	20241230	164200	31821070	3000	3000	3000	3000	0
188	20241230	164100	31821070	3000	3000	3000	3000	0
189	20241230	164000	31821070	3000	3000	3000	3000	0
190	20241230	163900	31821070	3000	3000	3000	3000	0
191	20241230	163800	31821070	3000	3000	3000	3000	0
192	20241230	163700	31821070	3000	3000	3000	3000	0
193	20241230	163600	31821070	3000	3000	3000	3000	0
194	20241230	163500	31821070	3000	3000	3000	3000	0
195	20241230	163400	31821070	3000	3000	3000	3000	0
196	20241230	163300	31821070	3000	3000	3000	3000	0
197	20241230	163200	31821070	3000	3000	3000	3000	0
198	20241230	163100	31821070	3000	3000	3000	3000	0
199	20241230	163000	31821070	3000	3000	3000	3000	0
200	20241230	162900	31821070	3000	3000	3000	3000	0
201	20241230	162800	31821070	3000	3000	3000	3000	0
202	20241230	162700	31821070	3000	3000	3000	3000	0
203	20241230	162600	31821070	3000	3000	3000	3000	0
204	20241230	162500	31821070	3000	3000	3000	3000	0
205	20241230	162400	31821070	3000	3000	3000	3000	0
206	20241230	162300	31821070	3000	3000	3000	3000	0
207	20241230	162200	31821070	3000	3000	3000	3000	0
208	20241230	162100	31821070	3000	3000	3000	3000	0
209	20241230	162000	31821070	3000	3000	3000	3000	0
210	20241230	161900	31821070	3000	3000	3000	3000	0
211	20241230	161800	31821070	3000	3000	3000	3000	0
212	20241230	161700	31821070	3000	3000	3000	3000	129
213	20241230	161600	31821070	3000	3000	3000	3000	0
214	20241230	161500	31821070	3000	3000	3000	3000	0
215	20241230	161400	31821070	3000	3000	3000	3000	0
216	20241230	161300	31821070	3000	3000	3000	3000	0
217	20241230	161200	31821070	3000	3000	3000	3000	0
218	20241230	161100	31821070	3000	3000	3000	3000	0
219	20241230	161000	31821070	3000	3000	3000	3000	0
220	20241230	160900	31821070	3000	3000	3000	3000	0
221	20241230	160800	31821070	3000	3000	3000	3000	0
222	20241230	160700	31821070	3000	3000	3000	3000	0
223	20241230	160600	31821070	3000	3000	3000	3000	0
224	20241230	160500	31821070	3000	3000	3000	3000	0
225	20241230	160400	31821070	3000	3000	3000	3000	0
226	20241230	160300	31821070	3000	3000	3000	3000	0
227	20241230	160200	31821070	3000	3000	3000	3000	0
228	20241230	160100	31821070	3000	3000	3000	3000	0
229	20241230	160000	31821070	3000	3000	3000	3000	0
230	20241230	155900	31821070	3000	3000	3000	3000	0
231	20241230	155800	31821070	3000	3000	3000	3000	0
232	20241230	155700	31821070	3000	3000	3000	3000	0
233	20241230	155600	31821070	3000	3000	3000	3000	0
234	20241230	155500	31821070	3000	3000	3000	3000	0
235	20241230	155400	31821070	3000	3000	3000	3000	0
236	20241230	155300	31821070	3000	3000	3000	3000	0
237	20241230	155200	31821070	3000	3000	3000	3000	0
238	20241230	155100	31821070	3000	3000	3000	3000	0
239	20241230	155000	31821070	3000	3000	3000	3000	0
240	20241230	154900	31821070	3000	3000	3000	3000	0
241	20241230	154800	31821070	3000	3000	3000	3000	0
242	20241230	154700	31821070	3000	3000	3000	3000	129
243	20241230	154600	31821070	3000	3000	3000	3000	0
244	20241230	154500	31821070	3000	3000	3000	3000	0
245	20241230	154400	31821070	3000	3000	3000	3000	0
246	20241230	154300	31821070	3000	3000	3000	3000	0
247	20241230	154200	31821070	3000	3000	3000	3000	0
248	20241230	154100	31821070	3000	3000	3000	3000	0
249	20241230	154000	31821070	3000	3000	3000	3000	0
250	20241230	153900	31821070	3000	3000	3000	3000	0
251	20241230	153800	31821070	3000	3000	3000	3000	0
252	20241230	153700	31821070	3000	3000	3000	3000	0
253	20241230	153600	31821070	3000	3000	3000	3000	0
254	20241230	153500	31821070	3000	3000	3000	3000	0
255	20241230	153400	31821070	3000	3000	3000	3000	0
256	20241230	153300	31821070	3000	3000	3000	3000	0
257	20241230	153200	31821070	3000	3000	3000	3000	0
258	20241230	153100	31821070	3000	3000	3000	3000	0
259	20241230	153000	31821070	3000	3000	3000	3000	129
260	20241230	152900	31434070	2975	2975	2975	2975	0
261	20241230	152800	31434070	2975	2975	2975	2975	0
262	20241230	152700	31434070	2975	2975	2975	2975	0
263	20241230	152600	31434070	2975	2975	2975	2975	0
264	20241230	152500	31434070	2975	2975	2975	2975	0
265	20241230	152400	31434070	2975	2975	2975	2975	0
266	20241230	152300	31434070	2975	2975	2975	2975	0
267	20241230	152200	31434070	2975	2975	2975	2975	0
268	20241230	152100	31434070	2975	2975	2975	2975	0
269	20241230	152000	31434070	2975	2975	2975	2975	0
270	20241230	151900	31434070	2975	2975	3005	2975	67
271	20241230	151800	31232825	3005	3000	3005	3000	74
272	20241230	151700	31010495	3000	3000	3000	3000	81
273	20241230	151600	30767495	3000	3000	3000	3000	67
274	20241230	151500	30566495	3000	3000	3000	3000	110
275	20241230	151400	30236495	3000	3000	3000	3000	62
276	20241230	151300	30050495	3000	3000	3000	3000	94
277	20241230	151200	29768495	2995	2995	2995	2995	59
278	20241230	151100	29591790	2995	2995	2995	2995	0
279	20241230	151000	29591790	2995	2995	2995	2995	0
280	20241230	150900	29591790	2995	2995	2995	2995	0
281	20241230	150800	29591790	2995	2995	2995	2995	13
282	20241230	150700	29552855	2995	2985	2995	2985	35
283	20241230	150600	29448110	2985	2985	2985	2985	0
284	20241230	150500	29448110	2985	2985	2985	2985	0
285	20241230	150400	29448110	2985	2985	2985	2985	0
286	20241230	150300	29448110	2985	2985	2985	2985	1
287	20241230	150200	29445125	2990	2990	2990	2990	0
288	20241230	150100	29445125	2990	2990	2990	2990	0
289	20241230	150000	29445125	2990	2970	2990	2960	556
290	20241230	145900	27794365	2990	2990	2990	2990	0
291	20241230	145800	27794365	2990	2990	2990	2990	0
292	20241230	145700	27794365	2990	2990	2990	2990	0
293	20241230	145600	27794365	2990	2990	2990	2990	0
294	20241230	145500	27794365	2990	2990	2990	2990	0
295	20241230	145400	27794365	2990	2990	2990	2990	0
296	20241230	145300	27794365	2990	2990	2990	2990	0
297	20241230	145200	27794365	2990	2990	2990	2990	0
298	20241230	145100	27794365	2990	2990	2990	2990	1
299	20241230	145000	27791375	2990	2985	2990	2985	113
300	20241230	144900	27453510	2990	2990	2990	2990	0
301	20241230	144800	27453510	2990	2990	2990	2990	0
302	20241230	144700	27453510	2990	2990	2990	2990	0
303	20241230	144600	27453510	2990	2990	2990	2990	0
304	20241230	144500	27453510	2990	2990	2990	2990	0
305	20241230	144400	27453510	2990	2990	2990	2990	0
306	20241230	144300	27453510	2990	2990	2990	2990	0
307	20241230	144200	27453510	2990	2990	2990	2990	0
308	20241230	144100	27453510	2990	2990	2990	2990	0
309	20241230	144000	27453510	2990	2990	2990	2990	0
310	20241230	143900	27453510	2990	2990	2990	2990	83
311	20241230	143800	27205340	2990	2990	2990	2990	0
312	20241230	143700	27205340	2990	2990	2990	2990	0
313	20241230	143600	27205340	2990	2990	2990	2990	0
314	20241230	143500	27205340	2990	2990	2990	2990	0
315	20241230	143400	27205340	2990	2990	2990	2990	18
316	20241230	143300	27151520	2990	2990	2990	2990	0
317	20241230	143200	27151520	2990	2990	2990	2990	0
318	20241230	143100	27151520	2990	2990	2990	2990	0
319	20241230	143000	27151520	2990	2990	2990	2990	0
320	20241230	142900	27151520	2990	2990	2990	2990	0
321	20241230	142800	27151520	2990	2990	2990	2990	0
322	20241230	142700	27151520	2990	2990	2990	2990	0
323	20241230	142600	27151520	2990	2990	2990	2990	0
324	20241230	142500	27151520	2990	2990	2990	2990	105
325	20241230	142400	26837570	2990	2985	2990	2985	14
326	20241230	142300	26795720	2995	2995	2995	2995	0
327	20241230	142200	26795720	2995	2995	2995	2995	0
328	20241230	142100	26795720	2995	2995	2995	2995	0
329	20241230	142000	26795720	2995	2995	2995	2995	0
330	20241230	141900	26795720	2995	2995	2995	2995	0
331	20241230	141800	26795720	2995	2995	2995	2995	0
332	20241230	141700	26795720	2995	2995	2995	2995	0
333	20241230	141600	26795720	2995	2995	2995	2995	0
334	20241230	141500	26795720	2995	2995	2995	2995	10
335	20241230	141400	26765770	2995	2995	2995	2995	0
336	20241230	141300	26765770	2995	2995	2995	2995	0
337	20241230	141200	26765770	2995	2995	2995	2995	1
338	20241230	141100	26762775	3000	3000	3000	3000	0
339	20241230	141000	26762775	3000	3000	3000	3000	0
340	20241230	140900	26762775	3000	3000	3000	3000	0
341	20241230	140800	26762775	3000	3000	3000	3000	190
342	20241230	140700	26192775	2960	2960	2960	2960	0
343	20241230	140600	26192775	2960	2960	2960	2960	0
344	20241230	140500	26192775	2960	2960	2960	2960	0
345	20241230	140400	26192775	2960	2960	2960	2960	0
346	20241230	140300	26192775	2960	2960	2960	2960	0
347	20241230	140200	26192775	2960	2960	2960	2960	0
348	20241230	140100	26192775	2960	2960	2960	2960	0
349	20241230	140000	26192775	2960	2960	2960	2960	0
350	20241230	135900	26192775	2960	2965	2965	2960	130
351	20241230	135800	25807495	2990	2990	2990	2990	0
352	20241230	135700	25807495	2990	2990	2990	2990	0
353	20241230	135600	25807495	2990	2990	2990	2990	0
354	20241230	135500	25807495	2990	2990	2990	2990	0
355	20241230	135400	25807495	2990	2990	2990	2990	0
356	20241230	135300	25807495	2990	2990	2990	2990	0
357	20241230	135200	25807495	2990	2990	2990	2990	0
358	20241230	135100	25807495	2990	2990	2990	2990	0
359	20241230	135000	25807495	2990	2990	2990	2990	0
360	20241230	134900	25807495	2990	2990	2990	2990	0
361	20241230	134800	25807495	2990	2990	2990	2990	5
362	20241230	134700	25792545	2985	2985	2985	2985	2
363	20241230	134600	25786575	2985	2985	2985	2985	0
364	20241230	134500	25786575	2985	2980	2985	2980	4
365	20241230	134400	25774645	2985	2985	2985	2985	0
366	20241230	134300	25774645	2985	2985	2985	2985	0
367	20241230	134200	25774645	2985	2985	2985	2985	0
368	20241230	134100	25774645	2985	2985	2985	2985	0
369	20241230	134000	25774645	2985	2985	2985	2985	0
370	20241230	133900	25774645	2985	2985	2985	2985	0
371	20241230	133800	25774645	2985	2985	2985	2985	0
372	20241230	133700	25774645	2985	2985	2985	2985	0
373	20241230	133600	25774645	2985	2985	2985	2985	0
374	20241230	133500	25774645	2985	2985	2985	2985	0
375	20241230	133400	25774645	2985	2985	2985	2985	0
376	20241230	133300	25774645	2985	2985	2985	2985	0
377	20241230	133200	25774645	2985	2985	2985	2985	0
378	20241230	133100	25774645	2985	2985	2985	2985	0
379	20241230	133000	25774645	2985	2985	2985	2985	0
380	20241230	132900	25774645	2985	2985	2985	2985	0
381	20241230	132800	25774645	2985	2985	2985	2985	0
382	20241230	132700	25774645	2985	2985	2985	2985	0
383	20241230	132600	25774645	2985	2985	2985	2985	1
384	20241230	132500	25771660	2965	2965	2965	2965	0
385	20241230	132400	25771660	2965	2965	2965	2965	0
386	20241230	132300	25771660	2965	2965	2965	2965	166
387	20241230	132200	25279470	2985	2985	2985	2985	0
388	20241230	132100	25279470	2985	2985	2985	2985	0
389	20241230	132000	25279470	2985	2985	2985	2985	0
390	20241230	131900	25279470	2985	2985	2985	2985	0
391	20241230	131800	25279470	2985	2985	2985	2985	4
392	20241230	131700	25267530	2985	2985	2985	2985	0
393	20241230	131600	25267530	2985	2985	2985	2985	0
394	20241230	131500	25267530	2985	2985	2985	2985	0
395	20241230	131400	25267530	2985	2985	2985	2985	0
396	20241230	131300	25267530	2985	2985	2985	2985	0
397	20241230	131200	25267530	2985	2985	2985	2985	0
398	20241230	131100	25267530	2985	2985	2985	2985	0
399	20241230	131000	25267530	2985	2985	2985	2985	103
400	20241230	130900	24960075	2990	2990	2990	2990	0
401	20241230	130800	24960075	2990	2990	2990	2990	0
402	20241230	130700	24960075	2990	2990	2990	2990	0
403	20241230	130600	24960075	2990	2990	2990	2990	0
404	20241230	130500	24960075	2990	2990	2990	2990	20
405	20241230	130400	24900275	2990	2990	2990	2990	0
406	20241230	130300	24900275	2990	2990	2990	2990	0
407	20241230	130200	24900275	2990	2990	2990	2990	0
408	20241230	130100	24900275	2990	2990	2990	2990	0
409	20241230	130000	24900275	2990	2990	2990	2990	0
410	20241230	125900	24900275	2990	2990	2990	2990	0
411	20241230	125800	24900275	2990	2990	2990	2990	0
412	20241230	125700	24900275	2990	2990	2990	2990	0
413	20241230	125600	24900275	2990	2990	2990	2990	0
414	20241230	125500	24900275	2990	2990	2990	2990	0
415	20241230	125400	24900275	2990	2990	2990	2990	0
416	20241230	125300	24900275	2990	2990	2990	2990	0
417	20241230	125200	24900275	2990	2990	2990	2990	1
418	20241230	125100	24897285	2990	2990	2990	2990	0
419	20241230	125000	24897285	2990	2990	2990	2990	0
420	20241230	124900	24897285	2990	2990	2990	2990	0
421	20241230	124800	24897285	2990	2990	2990	2990	127
422	20241230	124700	24517555	2985	2985	2985	2985	0
423	20241230	124600	24517555	2985	2985	2985	2985	0
424	20241230	124500	24517555	2985	2985	2985	2985	0
425	20241230	124400	24517555	2985	2985	2985	2985	0
426	20241230	124300	24517555	2985	2985	2985	2985	0
427	20241230	124200	24517555	2985	2985	2985	2985	0
428	20241230	124100	24517555	2985	2985	2985	2985	0
429	20241230	124000	24517555	2985	2985	2985	2985	0
430	20241230	123900	24517555	2985	2985	2985	2985	0
431	20241230	123800	24517555	2985	2985	2985	2985	0
432	20241230	123700	24517555	2985	2985	2985	2985	0
433	20241230	123600	24517555	2985	2985	2985	2985	0
434	20241230	123500	24517555	2985	2985	2985	2985	0
435	20241230	123400	24517555	2985	2985	2985	2985	0
436	20241230	123300	24517555	2985	2985	2985	2985	0
437	20241230	123200	24517555	2985	2985	2985	2985	0
438	20241230	123100	24517555	2985	2985	2985	2985	0
439	20241230	123000	24517555	2985	2985	2985	2985	0
440	20241230	122900	24517555	2985	2985	2985	2985	0
441	20241230	122800	24517555	2985	2985	2985	2985	0
442	20241230	122700	24517555	2985	2985	2985	2985	0
443	20241230	122600	24517555	2985	2985	2985	2985	0
444	20241230	122500	24517555	2985	2985	2985	2985	0
445	20241230	122400	24517555	2985	2985	2985	2985	0
446	20241230	122300	24517555	2985	2985	2985	2985	0
447	20241230	122200	24517555	2985	2985	2985	2985	0
448	20241230	122100	24517555	2985	2985	2985	2985	0
449	20241230	122000	24517555	2985	2985	2985	2985	0
450	20241230	121900	24517555	2985	2985	2985	2985	0
451	20241230	121800	24517555	2985	2985	2985	2985	0
452	20241230	121700	24517555	2985	2985	2985	2985	61
453	20241230	121600	24335470	3005	3005	3005	3005	171
454	20241230	121500	23821615	3000	2985	3005	2985	1827
455	20241230	121400	18342575	2975	2975	2975	2975	0
456	20241230	121300	18342575	2975	2975	2975	2975	0
457	20241230	121200	18342575	2975	2975	2975	2975	0
458	20241230	121100	18342575	2975	2955	2975	2955	684
459	20241230	121000	16319855	2940	2940	2940	2940	23
460	20241230	120900	16252235	2940	2940	2940	2940	0
461	20241230	120800	16252235	2940	2940	2940	2940	0
462	20241230	120700	16252235	2940	2940	2940	2940	0
463	20241230	120600	16252235	2940	2940	2940	2940	0
464	20241230	120500	16252235	2940	2940	2940	2940	0
465	20241230	120400	16252235	2940	2940	2940	2940	0
466	20241230	120300	16252235	2940	2940	2940	2940	0
467	20241230	120200	16252235	2940	2940	2940	2940	1000
468	20241230	120100	13312235	2950	2950	2950	2950	0
469	20241230	120000	13312235	2950	2950	2950	2950	0
470	20241230	115900	13312235	2950	2950	2950	2950	90
471	20241230	115800	13046735	2935	2935	2935	2935	0
472	20241230	115700	13046735	2935	2935	2935	2935	0
473	20241230	115600	13046735	2935	2935	2935	2935	0
474	20241230	115500	13046735	2935	2935	2935	2935	0
475	20241230	115400	13046735	2935	2935	2935	2935	0
476	20241230	115300	13046735	2935	2935	2935	2935	0
477	20241230	115200	13046735	2935	2935	2935	2935	1
478	20241230	115100	13043800	2945	2945	2945	2945	0
479	20241230	115000	13043800	2945	2945	2945	2945	0
480	20241230	114900	13043800	2945	2945	2945	2945	0
481	20241230	114800	13043800	2945	2945	2945	2945	0
482	20241230	114700	13043800	2945	2945	2945	2945	0
483	20241230	114600	13043800	2945	2945	2945	2945	0
484	20241230	114500	13043800	2945	2945	2945	2945	0
485	20241230	114400	13043800	2945	2945	2945	2945	0
486	20241230	114300	13043800	2945	2945	2945	2945	0
487	20241230	114200	13043800	2945	2945	2945	2945	0
488	20241230	114100	13043800	2945	2945	2945	2945	0
489	20241230	114000	13043800	2945	2945	2945	2945	0
490	20241230	113900	13043800	2945	2945	2945	2945	0
491	20241230	113800	13043800	2945	2945	2945	2945	0
492	20241230	113700	13043800	2945	2945	2945	2945	0
493	20241230	113600	13043800	2945	2945	2945	2945	0
494	20241230	113500	13043800	2945	2945	2945	2945	0
495	20241230	113400	13043800	2945	2945	2945	2945	0
496	20241230	113300	13043800	2945	2945	2945	2945	0
497	20241230	113200	13043800	2945	2945	2945	2945	0
498	20241230	113100	13043800	2945	2945	2945	2945	0
499	20241230	113000	13043800	2945	2945	2945	2945	0
500	20241230	112900	13043800	2945	2945	2945	2945	0
501	20241230	112800	13043800	2945	2945	2945	2945	0
502	20241230	112700	13043800	2945	2945	2945	2945	0
503	20241230	112600	13043800	2945	2945	2945	2945	0
504	20241230	112500	13043800	2945	2945	2945	2945	0
505	20241230	112400	13043800	2945	2945	2945	2945	0
506	20241230	112300	13043800	2945	2945	2945	2945	0
507	20241230	112200	13043800	2945	2945	2945	2945	0
508	20241230	112100	13043800	2945	2945	2945	2945	1
509	20241230	112000	13040855	2940	2940	2940	2940	0
510	20241230	111900	13040855	2940	2940	2940	2940	0
511	20241230	111800	13040855	2940	2940	2940	2940	237
512	20241230	111700	12344075	2955	2955	2955	2955	0
513	20241230	111600	12344075	2955	2955	2955	2955	0
514	20241230	111500	12344075	2955	2955	2955	2955	0
515	20241230	111400	12344075	2955	2955	2955	2955	0
516	20241230	111300	12344075	2955	2955	2955	2955	0
517	20241230	111200	12344075	2955	2955	2955	2955	0
518	20241230	111100	12344075	2955	2955	2955	2955	0
519	20241230	111000	12344075	2955	2955	2955	2955	0
520	20241230	110900	12344075	2955	2955	2955	2955	64
521	20241230	110800	12154955	2940	2940	2940	2940	0
522	20241230	110700	12154955	2940	2940	2940	2940	0
523	20241230	110600	12154955	2940	2940	2940	2940	0
524	20241230	110500	12154955	2940	2940	2940	2940	0
525	20241230	110400	12154955	2940	2940	2940	2940	15
526	20241230	110300	12110855	2950	2950	2950	2950	491
527	20241230	110200	10662405	2950	2950	2950	2950	0
528	20241230	110100	10662405	2950	2950	2950	2950	0
529	20241230	110000	10662405	2950	2950	2950	2950	0
530	20241230	105900	10662405	2950	2955	2955	2950	7
531	20241230	105800	10641730	2955	2955	2955	2955	0
532	20241230	105700	10641730	2955	2955	2955	2955	0
533	20241230	105600	10641730	2955	2955	2955	2955	0
534	20241230	105500	10641730	2955	2955	2955	2955	0
535	20241230	105400	10641730	2955	2955	2955	2955	154
536	20241230	105300	10186660	2955	2955	2955	2955	0
537	20241230	105200	10186660	2955	2955	2955	2955	0
538	20241230	105100	10186660	2955	2955	2955	2955	0
539	20241230	105000	10186660	2955	2955	2955	2955	0
540	20241230	104900	10186660	2955	2955	2955	2955	0
541	20241230	104800	10186660	2955	2955	2955	2955	0
542	20241230	104700	10186660	2955	2955	2955	2955	0
543	20241230	104600	10186660	2955	2955	2955	2955	0
544	20241230	104500	10186660	2955	2955	2955	2955	0
545	20241230	104400	10186660	2955	2955	2955	2955	0
546	20241230	104300	10186660	2955	2955	2955	2955	0
547	20241230	104200	10186660	2955	2955	2955	2955	5
548	20241230	104100	10171885	2955	2955	2955	2955	0
549	20241230	104000	10171885	2955	2955	2955	2955	38
550	20241230	103900	10059595	2955	2955	2955	2955	41
551	20241230	103800	9938440	2940	2940	2940	2940	0
552	20241230	103700	9938440	2940	2940	2940	2940	0
553	20241230	103600	9938440	2940	2940	2940	2940	0
554	20241230	103500	9938440	2940	2940	2940	2940	0
555	20241230	103400	9938440	2940	2940	2940	2940	0
556	20241230	103300	9938440	2940	2940	2940	2940	429
557	20241230	103200	8677180	2940	2940	2940	2940	0
558	20241230	103100	8677180	2940	2940	2940	2940	1
559	20241230	103000	8674240	2940	2940	2940	2940	0
560	20241230	102900	8674240	2940	2940	2940	2940	0
561	20241230	102800	8674240	2940	2940	2940	2940	0
562	20241230	102700	8674240	2940	2940	2940	2940	0
563	20241230	102600	8674240	2940	2940	2940	2940	0
564	20241230	102500	8674240	2940	2940	2940	2940	1
565	20241230	102400	8671300	2940	2940	2940	2940	0
566	20241230	102300	8671300	2940	2940	2940	2940	0
567	20241230	102200	8671300	2940	2940	2940	2940	0
568	20241230	102100	8671300	2940	2940	2940	2940	0
569	20241230	102000	8671300	2940	2940	2940	2940	0
570	20241230	101900	8671300	2940	2940	2940	2940	0
571	20241230	101800	8671300	2940	2940	2940	2940	21
572	20241230	101700	8609560	2930	2930	2930	2930	0
573	20241230	101600	8609560	2930	2930	2930	2930	0
574	20241230	101500	8609560	2930	2930	2930	2930	50
575	20241230	101400	8463060	2935	2935	2935	2935	0
576	20241230	101300	8463060	2935	2935	2935	2935	0
577	20241230	101200	8463060	2935	2935	2935	2935	0
578	20241230	101100	8463060	2935	2935	2935	2935	0
579	20241230	101000	8463060	2935	2935	2935	2935	18
580	20241230	100900	8410230	2930	2930	2930	2930	487
581	20241230	100800	6983320	2940	2940	2940	2940	0
582	20241230	100700	6983320	2940	2940	2940	2940	1
583	20241230	100600	6980380	2940	2940	2940	2940	0
584	20241230	100500	6980380	2940	2940	2940	2940	0
585	20241230	100400	6980380	2940	2940	2940	2940	2
586	20241230	100300	6974500	2920	2920	2920	2920	0
587	20241230	100200	6974500	2920	2920	2920	2920	0
588	20241230	100100	6974500	2920	2920	2920	2920	0
589	20241230	100000	6974500	2920	2920	2920	2920	1
590	20241230	095900	6971580	2920	2920	2920	2920	108
591	20241230	095800	6656220	2920	2920	2920	2920	0
592	20241230	095700	6656220	2920	2920	2920	2920	1
593	20241230	095600	6653300	2940	2940	2940	2940	0
594	20241230	095500	6653300	2940	2940	2940	2940	0
595	20241230	095400	6653300	2940	2940	2940	2940	0
596	20241230	095300	6653300	2940	2940	2940	2940	0
597	20241230	095200	6653300	2940	2940	2940	2940	0
598	20241230	095100	6653300	2940	2940	2940	2940	0
599	20241230	095000	6653300	2940	2940	2940	2940	0
600	20241230	094900	6653300	2940	2940	2940	2940	0
601	20241230	094800	6653300	2940	2940	2940	2940	11
602	20241230	094700	6620960	2940	2940	2940	2940	35
603	20241230	094600	6518060	2940	2940	2940	2940	3
604	20241230	094500	6509240	2940	2940	2940	2940	0
605	20241230	094400	6509240	2940	2940	2940	2940	500
606	20241230	094300	5039240	2940	2940	2940	2940	0
607	20241230	094200	5039240	2940	2940	2940	2940	0
608	20241230	094100	5039240	2940	2940	2940	2940	0
609	20241230	094000	5039240	2940	2940	2940	2940	0
610	20241230	093900	5039240	2940	2940	2940	2940	0
611	20241230	093800	5039240	2940	2940	2940	2940	1
612	20241230	093700	5036300	2940	2940	2940	2940	0
613	20241230	093600	5036300	2940	2940	2940	2940	8
614	20241230	093500	5012780	2940	2940	2940	2940	0
615	20241230	093400	5012780	2940	2940	2940	2940	0
616	20241230	093300	5012780	2940	2940	2940	2940	0
617	20241230	093200	5012780	2940	2940	2940	2940	0
618	20241230	093100	5012780	2940	2940	2940	2940	0
619	20241230	093000	5012780	2940	2940	2940	2940	0
620	20241230	092900	5012780	2940	2940	2940	2940	0
621	20241230	092800	5012780	2940	2940	2940	2940	0
622	20241230	092700	5012780	2940	2940	2940	2940	305
623	20241230	092600	4116080	2940	2940	2940	2940	0
624	20241230	092500	4116080	2940	2940	2940	2940	0
625	20241230	092400	4116080	2940	2940	2940	2940	0
626	20241230	092300	4116080	2940	2940	2940	2940	11
627	20241230	092200	4083740	2940	2940	2940	2940	0
628	20241230	092100	4083740	2940	2940	2940	2940	1
629	20241230	092000	4080800	2955	2955	2955	2955	0
630	20241230	091900	4080800	2955	2955	2955	2955	100
631	20241230	091800	3785300	2955	2955	2955	2955	0
632	20241230	091700	3785300	2955	2955	2955	2955	0
633	20241230	091600	3785300	2955	2955	2955	2955	0
634	20241230	091500	3785300	2955	2955	2955	2955	0
635	20241230	091400	3785300	2955	2955	2955	2955	0
636	20241230	091300	3785300	2955	2955	2955	2955	0
637	20241230	091200	3785300	2955	2955	2955	2955	2
638	20241230	091100	3779390	2940	2940	2940	2940	0
639	20241230	091000	3779390	2940	2940	2940	2940	0
640	20241230	090900	3779390	2940	2965	2965	2940	22
641	20241230	090800	3714685	2980	2980	2980	2980	1
642	20241230	090700	3711705	2940	2940	2940	2940	610
643	20241230	090600	1918305	2925	2925	2925	2925	0
644	20241230	090500	1918305	2925	3025	3025	2925	82
645	20241230	090400	1678355	3035	3035	3035	3035	0
646	20241230	090300	1678355	3035	2930	3040	2930	552
647	20241230	090200	2890	2890	2890	2890	2890	0
648	20241230	090100	2890	2890	2890	2890	2890	0
649	20241230	090000	2890	2890	2890	2890	2890	1