KissMeData/070300/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	194900	447914290	2945	2945	2945	2945	900
3	20241230	194800	447914290	2945	2945	2945	2945	0
4	20241230	194700	447914290	2945	2945	2945	2945	0
5	20241230	194600	447914290	2945	2945	2945	2945	0
6	20241230	194500	447914290	2945	2945	2945	2945	0
7	20241230	194400	447914290	2945	2945	2945	2945	0
8	20241230	194300	447914290	2945	2945	2945	2945	0
9	20241230	194200	447914290	2945	2945	2945	2945	0
10	20241230	194100	447914290	2945	2945	2945	2945	0
11	20241230	194000	447914290	2945	2945	2945	2945	0
12	20241230	193900	447914290	2945	2945	2945	2945	0
13	20241230	193800	447914290	2945	2945	2945	2945	0
14	20241230	193700	447914290	2945	2945	2945	2945	0
15	20241230	193600	447914290	2945	2945	2945	2945	0
16	20241230	193500	447914290	2945	2945	2945	2945	0
17	20241230	193400	447914290	2945	2945	2945	2945	0
18	20241230	193300	447914290	2945	2945	2945	2945	0
19	20241230	193200	447914290	2945	2945	2945	2945	0
20	20241230	193100	447914290	2945	2945	2945	2945	0
21	20241230	193000	447914290	2945	2945	2945	2945	0
22	20241230	192900	447914290	2945	2945	2945	2945	0
23	20241230	192800	447914290	2945	2945	2945	2945	0
24	20241230	192700	447914290	2945	2945	2945	2945	0
25	20241230	192600	447914290	2945	2945	2945	2945	0
26	20241230	192500	447914290	2945	2945	2945	2945	0
27	20241230	192400	447914290	2945	2945	2945	2945	0
28	20241230	192300	447914290	2945	2945	2945	2945	0
29	20241230	192200	447914290	2945	2945	2945	2945	0
30	20241230	192100	447914290	2945	2945	2945	2945	0
31	20241230	192000	447914290	2945	2945	2945	2945	0
32	20241230	191900	447914290	2945	2945	2945	2945	900
33	20241230	191800	447914290	2945	2945	2945	2945	0
34	20241230	191700	447914290	2945	2945	2945	2945	0
35	20241230	191600	447914290	2945	2945	2945	2945	0
36	20241230	191500	447914290	2945	2945	2945	2945	0
37	20241230	191400	447914290	2945	2945	2945	2945	0
38	20241230	191300	447914290	2945	2945	2945	2945	0
39	20241230	191200	447914290	2945	2945	2945	2945	0
40	20241230	191100	447914290	2945	2945	2945	2945	0
41	20241230	191000	447914290	2945	2945	2945	2945	0
42	20241230	190900	447914290	2945	2945	2945	2945	0
43	20241230	190800	447914290	2945	2945	2945	2945	0
44	20241230	190700	447914290	2945	2945	2945	2945	0
45	20241230	190600	447914290	2945	2945	2945	2945	0
46	20241230	190500	447914290	2945	2945	2945	2945	0
47	20241230	190400	447914290	2945	2945	2945	2945	0
48	20241230	190300	447914290	2945	2945	2945	2945	0
49	20241230	190200	447914290	2945	2945	2945	2945	0
50	20241230	190100	447914290	2945	2945	2945	2945	0
51	20241230	190000	447914290	2945	2945	2945	2945	0
52	20241230	185900	447914290	2945	2945	2945	2945	0
53	20241230	185800	447914290	2945	2945	2945	2945	0
54	20241230	185700	447914290	2945	2945	2945	2945	0
55	20241230	185600	447914290	2945	2945	2945	2945	0
56	20241230	185500	447914290	2945	2945	2945	2945	0
57	20241230	185400	447914290	2945	2945	2945	2945	0
58	20241230	185300	447914290	2945	2945	2945	2945	0
59	20241230	185200	447914290	2945	2945	2945	2945	0
60	20241230	185100	447914290	2945	2945	2945	2945	0
61	20241230	185000	447914290	2945	2945	2945	2945	0
62	20241230	184900	447914290	2945	2945	2945	2945	900
63	20241230	184800	447914290	2945	2945	2945	2945	0
64	20241230	184700	447914290	2945	2945	2945	2945	0
65	20241230	184600	447914290	2945	2945	2945	2945	0
66	20241230	184500	447914290	2945	2945	2945	2945	0
67	20241230	184400	447914290	2945	2945	2945	2945	0
68	20241230	184300	447914290	2945	2945	2945	2945	0
69	20241230	184200	447914290	2945	2945	2945	2945	0
70	20241230	184100	447914290	2945	2945	2945	2945	0
71	20241230	184000	447914290	2945	2945	2945	2945	0
72	20241230	183900	447914290	2945	2945	2945	2945	0
73	20241230	183800	447914290	2945	2945	2945	2945	0
74	20241230	183700	447914290	2945	2945	2945	2945	0
75	20241230	183600	447914290	2945	2945	2945	2945	0
76	20241230	183500	447914290	2945	2945	2945	2945	0
77	20241230	183400	447914290	2945	2945	2945	2945	0
78	20241230	183300	447914290	2945	2945	2945	2945	0
79	20241230	183200	447914290	2945	2945	2945	2945	0
80	20241230	183100	447914290	2945	2945	2945	2945	0
81	20241230	183000	447914290	2945	2945	2945	2945	0
82	20241230	182900	447914290	2945	2945	2945	2945	0
83	20241230	182800	447914290	2945	2945	2945	2945	0
84	20241230	182700	447914290	2945	2945	2945	2945	0
85	20241230	182600	447914290	2945	2945	2945	2945	0
86	20241230	182500	447914290	2945	2945	2945	2945	0
87	20241230	182400	447914290	2945	2945	2945	2945	0
88	20241230	182300	447914290	2945	2945	2945	2945	0
89	20241230	182200	447914290	2945	2945	2945	2945	0
90	20241230	182100	447914290	2945	2945	2945	2945	0
91	20241230	182000	447914290	2945	2945	2945	2945	0
92	20241230	181900	447914290	2945	2945	2945	2945	900
93	20241230	181800	447914290	2945	2945	2945	2945	0
94	20241230	181700	447914290	2945	2945	2945	2945	0
95	20241230	181600	447914290	2945	2945	2945	2945	0
96	20241230	181500	447914290	2945	2945	2945	2945	0
97	20241230	181400	447914290	2945	2945	2945	2945	0
98	20241230	181300	447914290	2945	2945	2945	2945	0
99	20241230	181200	447914290	2945	2945	2945	2945	0
100	20241230	181100	447914290	2945	2945	2945	2945	0
101	20241230	181000	447914290	2945	2945	2945	2945	0
102	20241230	180900	447914290	2945	2945	2945	2945	0
103	20241230	180800	447914290	2945	2945	2945	2945	0
104	20241230	180700	447914290	2945	2945	2945	2945	0
105	20241230	180600	447914290	2945	2945	2945	2945	0
106	20241230	180500	447914290	2945	2945	2945	2945	0
107	20241230	180400	447914290	2945	2945	2945	2945	0
108	20241230	180300	447914290	2945	2945	2945	2945	0
109	20241230	180200	447914290	2945	2945	2945	2945	0
110	20241230	180100	447914290	2945	2945	2945	2945	0
111	20241230	180000	447914290	2945	2945	2945	2945	0
112	20241230	175900	447914290	2945	2945	2945	2945	0
113	20241230	175800	447914290	2945	2945	2945	2945	0
114	20241230	175700	447914290	2945	2945	2945	2945	0
115	20241230	175600	447914290	2945	2945	2945	2945	0
116	20241230	175500	447914290	2945	2945	2945	2945	0
117	20241230	175400	447914290	2945	2945	2945	2945	0
118	20241230	175300	447914290	2945	2945	2945	2945	0
119	20241230	175200	447914290	2945	2945	2945	2945	0
120	20241230	175100	447914290	2945	2945	2945	2945	0
121	20241230	175000	447914290	2945	2945	2945	2945	0
122	20241230	174900	447914290	2945	2945	2945	2945	900
123	20241230	174800	447914290	2945	2945	2945	2945	0
124	20241230	174700	447914290	2945	2945	2945	2945	0
125	20241230	174600	447914290	2945	2945	2945	2945	0
126	20241230	174500	447914290	2945	2945	2945	2945	0
127	20241230	174400	447914290	2945	2945	2945	2945	0
128	20241230	174300	447914290	2945	2945	2945	2945	0
129	20241230	174200	447914290	2945	2945	2945	2945	0
130	20241230	174100	447914290	2945	2945	2945	2945	0
131	20241230	174000	447914290	2945	2945	2945	2945	0
132	20241230	173900	447914290	2945	2945	2945	2945	0
133	20241230	173800	447914290	2945	2945	2945	2945	0
134	20241230	173700	447914290	2945	2945	2945	2945	0
135	20241230	173600	447914290	2945	2945	2945	2945	0
136	20241230	173500	447914290	2945	2945	2945	2945	0
137	20241230	173400	447914290	2945	2945	2945	2945	0
138	20241230	173300	447914290	2945	2945	2945	2945	0
139	20241230	173200	447914290	2945	2945	2945	2945	0
140	20241230	173100	447914290	2945	2945	2945	2945	0
141	20241230	173000	447914290	2945	2945	2945	2945	0
142	20241230	172900	447914290	2945	2945	2945	2945	0
143	20241230	172800	447914290	2945	2945	2945	2945	0
144	20241230	172700	447914290	2945	2945	2945	2945	0
145	20241230	172600	447914290	2945	2945	2945	2945	0
146	20241230	172500	447914290	2945	2945	2945	2945	0
147	20241230	172400	447914290	2945	2945	2945	2945	0
148	20241230	172300	447914290	2945	2945	2945	2945	0
149	20241230	172200	447914290	2945	2945	2945	2945	0
150	20241230	172100	447914290	2945	2945	2945	2945	0
151	20241230	172000	447914290	2945	2945	2945	2945	0
152	20241230	171900	447914290	2945	2945	2945	2945	900
153	20241230	171800	447914290	2945	2945	2945	2945	0
154	20241230	171700	447914290	2945	2945	2945	2945	0
155	20241230	171600	447914290	2945	2945	2945	2945	0
156	20241230	171500	447914290	2945	2945	2945	2945	0
157	20241230	171400	447914290	2945	2945	2945	2945	0
158	20241230	171300	447914290	2945	2945	2945	2945	0
159	20241230	171200	447914290	2945	2945	2945	2945	0
160	20241230	171100	447914290	2945	2945	2945	2945	0
161	20241230	171000	447914290	2945	2945	2945	2945	0
162	20241230	170900	447914290	2945	2945	2945	2945	0
163	20241230	170800	447914290	2945	2945	2945	2945	0
164	20241230	170700	447914290	2945	2945	2945	2945	0
165	20241230	170600	447914290	2945	2945	2945	2945	0
166	20241230	170500	447914290	2945	2945	2945	2945	0
167	20241230	170400	447914290	2945	2945	2945	2945	0
168	20241230	170300	447914290	2945	2945	2945	2945	0
169	20241230	170200	447914290	2945	2945	2945	2945	0
170	20241230	170100	447914290	2945	2945	2945	2945	0
171	20241230	170000	447914290	2945	2945	2945	2945	0
172	20241230	165900	447914290	2945	2945	2945	2945	0
173	20241230	165800	447914290	2945	2945	2945	2945	0
174	20241230	165700	447914290	2945	2945	2945	2945	0
175	20241230	165600	447914290	2945	2945	2945	2945	0
176	20241230	165500	447914290	2945	2945	2945	2945	0
177	20241230	165400	447914290	2945	2945	2945	2945	0
178	20241230	165300	447914290	2945	2945	2945	2945	0
179	20241230	165200	447914290	2945	2945	2945	2945	0
180	20241230	165100	447914290	2945	2945	2945	2945	0
181	20241230	165000	447914290	2945	2945	2945	2945	0
182	20241230	164900	447914290	2945	2945	2945	2945	900
183	20241230	164800	447914290	2945	2945	2945	2945	0
184	20241230	164700	447914290	2945	2945	2945	2945	0
185	20241230	164600	447914290	2945	2945	2945	2945	0
186	20241230	164500	447914290	2945	2945	2945	2945	0
187	20241230	164400	447914290	2945	2945	2945	2945	0
188	20241230	164300	447914290	2945	2945	2945	2945	0
189	20241230	164200	447914290	2945	2945	2945	2945	0
190	20241230	164100	447914290	2945	2945	2945	2945	0
191	20241230	164000	447914290	2945	2945	2945	2945	0
192	20241230	163900	447914290	2945	2945	2945	2945	0
193	20241230	163800	447914290	2945	2945	2945	2945	0
194	20241230	163700	447914290	2945	2945	2945	2945	0
195	20241230	163600	447914290	2945	2945	2945	2945	0
196	20241230	163500	447914290	2945	2945	2945	2945	0
197	20241230	163400	447914290	2945	2945	2945	2945	0
198	20241230	163300	447914290	2945	2945	2945	2945	0
199	20241230	163200	447914290	2945	2945	2945	2945	0
200	20241230	163100	447914290	2945	2945	2945	2945	0
201	20241230	163000	447914290	2945	2945	2945	2945	0
202	20241230	162900	447914290	2945	2945	2945	2945	0
203	20241230	162800	447914290	2945	2945	2945	2945	0
204	20241230	162700	447914290	2945	2945	2945	2945	0
205	20241230	162600	447914290	2945	2945	2945	2945	0
206	20241230	162500	447914290	2945	2945	2945	2945	0
207	20241230	162400	447914290	2945	2945	2945	2945	0
208	20241230	162300	447914290	2945	2945	2945	2945	0
209	20241230	162200	447914290	2945	2945	2945	2945	0
210	20241230	162100	447914290	2945	2945	2945	2945	0
211	20241230	162000	447914290	2945	2945	2945	2945	0
212	20241230	161900	447914290	2945	2945	2945	2945	900
213	20241230	161800	447914290	2945	2945	2945	2945	0
214	20241230	161700	447914290	2945	2945	2945	2945	0
215	20241230	161600	447914290	2945	2945	2945	2945	0
216	20241230	161500	447914290	2945	2945	2945	2945	0
217	20241230	161400	447914290	2945	2945	2945	2945	0
218	20241230	161300	447914290	2945	2945	2945	2945	0
219	20241230	161200	447914290	2945	2945	2945	2945	0
220	20241230	161100	447914290	2945	2945	2945	2945	0
221	20241230	161000	447914290	2945	2945	2945	2945	0
222	20241230	160900	447914290	2945	2945	2945	2945	0
223	20241230	160800	447914290	2945	2945	2945	2945	0
224	20241230	160700	447914290	2945	2945	2945	2945	0
225	20241230	160600	447914290	2945	2945	2945	2945	0
226	20241230	160500	447914290	2945	2945	2945	2945	0
227	20241230	160400	447914290	2945	2945	2945	2945	0
228	20241230	160300	447914290	2945	2945	2945	2945	0
229	20241230	160200	447914290	2945	2945	2945	2945	0
230	20241230	160100	447914290	2945	2945	2945	2945	0
231	20241230	160000	447914290	2945	2945	2945	2945	0
232	20241230	155900	447914290	2945	2945	2945	2945	0
233	20241230	155800	447914290	2945	2945	2945	2945	0
234	20241230	155700	447914290	2945	2945	2945	2945	0
235	20241230	155600	447914290	2945	2945	2945	2945	0
236	20241230	155500	447914290	2945	2945	2945	2945	0
237	20241230	155400	447914290	2945	2945	2945	2945	0
238	20241230	155300	447914290	2945	2945	2945	2945	0
239	20241230	155200	447914290	2945	2945	2945	2945	0
240	20241230	155100	447914290	2945	2945	2945	2945	0
241	20241230	155000	447914290	2945	2945	2945	2945	0
242	20241230	154900	447914290	2945	2945	2945	2945	900
243	20241230	154800	447914290	2945	2945	2945	2945	0
244	20241230	154700	447914290	2945	2945	2945	2945	0
245	20241230	154600	447914290	2945	2945	2945	2945	0
246	20241230	154500	447914290	2945	2945	2945	2945	0
247	20241230	154400	447914290	2945	2945	2945	2945	0
248	20241230	154300	447914290	2945	2945	2945	2945	0
249	20241230	154200	447914290	2945	2945	2945	2945	0
250	20241230	154100	447914290	2945	2945	2945	2945	0
251	20241230	154000	447914290	2945	2945	2945	2945	0
252	20241230	153900	447914290	2945	2945	2945	2945	0
253	20241230	153800	447914290	2945	2945	2945	2945	0
254	20241230	153700	447914290	2945	2945	2945	2945	0
255	20241230	153600	447914290	2945	2945	2945	2945	0
256	20241230	153500	447914290	2945	2945	2945	2945	0
257	20241230	153400	447914290	2945	2945	2945	2945	0
258	20241230	153300	447914290	2945	2945	2945	2945	0
259	20241230	153200	447914290	2945	2945	2945	2945	0
260	20241230	153100	447914290	2945	2945	2945	2945	0
261	20241230	153000	447914290	2945	2945	2945	2945	900
262	20241230	152900	445263790	2945	2945	2945	2945	0
263	20241230	152800	445263790	2945	2945	2945	2945	0
264	20241230	152700	445263790	2945	2945	2945	2945	0
265	20241230	152600	445263790	2945	2945	2945	2945	0
266	20241230	152500	445263790	2945	2945	2945	2945	0
267	20241230	152400	445263790	2945	2945	2945	2945	0
268	20241230	152300	445263790	2945	2945	2945	2945	0
269	20241230	152200	445263790	2945	2945	2945	2945	0
270	20241230	152100	445263790	2945	2945	2945	2945	0
271	20241230	152000	445263790	2945	2945	2945	2945	0
272	20241230	151900	445263790	2945	2940	2945	2920	77
273	20241230	151800	445037550	2920	2920	2940	2920	47
274	20241230	151700	444900250	2945	2945	2945	2945	3
275	20241230	151600	444891415	2945	2920	2945	2920	81
276	20241230	151500	444654370	2940	2940	2940	2940	0
277	20241230	151400	444654370	2940	2940	2940	2940	0
278	20241230	151300	444654370	2940	2940	2940	2940	0
279	20241230	151200	444654370	2940	2930	2940	2930	304
280	20241230	151100	443761070	2930	2930	2930	2930	3
281	20241230	151000	443752280	2925	2925	2925	2925	20
282	20241230	150900	443693780	2930	2930	2930	2930	0
283	20241230	150800	443693780	2930	2930	2930	2930	0
284	20241230	150700	443693780	2930	2930	2930	2930	0
285	20241230	150600	443693780	2930	2930	2930	2930	5
286	20241230	150500	443679130	2945	2945	2945	2945	0
287	20241230	150400	443679130	2945	2945	2945	2945	0
288	20241230	150300	443679130	2945	2945	2945	2945	0
289	20241230	150200	443679130	2945	2945	2945	2945	0
290	20241230	150100	443679130	2945	2945	2945	2945	0
291	20241230	150000	443679130	2945	2930	2945	2930	28
292	20241230	145900	443596815	2945	2945	2945	2945	0
293	20241230	145800	443596815	2945	2945	2945	2945	0
294	20241230	145700	443596815	2945	2920	2945	2920	398
295	20241230	145600	442430675	2945	2945	2945	2945	0
296	20241230	145500	442430675	2945	2945	2945	2945	0
297	20241230	145400	442430675	2945	2945	2945	2945	0
298	20241230	145300	442430675	2945	2945	2945	2945	100
299	20241230	145200	442136175	2960	2960	2960	2960	0
300	20241230	145100	442136175	2960	2945	2960	2930	401
301	20241230	145000	440953720	2945	2945	2945	2945	0
302	20241230	144900	440953720	2945	2905	2945	2905	650
303	20241230	144800	439056705	2930	2930	2930	2930	0
304	20241230	144700	439056705	2930	2930	2930	2930	340
305	20241230	144600	438060505	2930	2930	2930	2930	0
306	20241230	144500	438060505	2930	2930	2930	2930	0
307	20241230	144400	438060505	2930	2930	2930	2930	100
308	20241230	144300	437767505	2930	2905	2930	2905	475
309	20241230	144200	436383250	2930	2930	2930	2930	0
310	20241230	144100	436383250	2930	2930	2930	2930	0
311	20241230	144000	436383250	2930	2925	2930	2925	2
312	20241230	143900	436377395	2930	2900	2930	2900	89
313	20241230	143800	436118525	2900	2900	2900	2900	0
314	20241230	143700	436118525	2900	2900	2900	2900	40
315	20241230	143600	436002525	2930	2900	2930	2900	51
316	20241230	143500	435853125	2930	2925	2930	2925	35
317	20241230	143400	435750745	2925	2885	2930	2885	569
318	20241230	143300	434092920	2900	2905	2905	2900	55
319	20241230	143200	433933355	2920	2920	2920	2920	0
320	20241230	143100	433933355	2920	2920	2920	2920	1
321	20241230	143000	433930435	2905	2905	2905	2905	0
322	20241230	142900	433930435	2905	2905	2905	2905	1
323	20241230	142800	433927530	2920	2920	2920	2920	0
324	20241230	142700	433927530	2920	2920	2920	2920	0
325	20241230	142600	433927530	2920	2920	2920	2920	1
326	20241230	142500	433924610	2900	2900	2900	2900	5
327	20241230	142400	433910110	2920	2920	2920	2920	0
328	20241230	142300	433910110	2920	2920	2920	2920	0
329	20241230	142200	433910110	2920	2915	2920	2900	158
330	20241230	142100	433450285	2915	2900	2915	2900	187
331	20241230	142000	432907205	2900	2885	2900	2885	2773
332	20241230	141900	424868885	2885	2885	2885	2885	0
333	20241230	141800	424868885	2885	2885	2885	2885	0
334	20241230	141700	424868885	2885	2885	2885	2885	3
335	20241230	141600	424860230	2890	2890	2890	2890	0
336	20241230	141500	424860230	2890	2890	2890	2890	0
337	20241230	141400	424860230	2890	2890	2890	2890	0
338	20241230	141300	424860230	2890	2890	2890	2890	0
339	20241230	141200	424860230	2890	2890	2890	2890	0
340	20241230	141100	424860230	2890	2890	2890	2890	0
341	20241230	141000	424860230	2890	2870	2890	2870	601
342	20241230	140900	423130945	2885	2885	2885	2885	0
343	20241230	140800	423130945	2885	2885	2885	2885	0
344	20241230	140700	423130945	2885	2885	2885	2885	0
345	20241230	140600	423130945	2885	2885	2885	2885	1
346	20241230	140500	423128060	2880	2880	2880	2880	0
347	20241230	140400	423128060	2880	2880	2880	2880	1
348	20241230	140300	423125180	2880	2880	2880	2880	0
349	20241230	140200	423125180	2880	2880	2880	2880	0
350	20241230	140100	423125180	2880	2880	2880	2880	16
351	20241230	140000	423079100	2870	2870	2870	2870	0
352	20241230	135900	423079100	2870	2870	2870	2870	0
353	20241230	135800	423079100	2870	2870	2870	2870	0
354	20241230	135700	423079100	2870	2870	2870	2870	0
355	20241230	135600	423079100	2870	2870	2870	2870	0
356	20241230	135500	423079100	2870	2870	2870	2870	0
357	20241230	135400	423079100	2870	2870	2870	2870	51
358	20241230	135300	422932730	2885	2885	2885	2885	0
359	20241230	135200	422932730	2885	2880	2885	2880	1052
360	20241230	135100	419902220	2880	2880	2880	2880	0
361	20241230	135000	419902220	2880	2880	2880	2880	1
362	20241230	134900	419899340	2880	2880	2880	2880	0
363	20241230	134800	419899340	2880	2880	2880	2880	0
364	20241230	134700	419899340	2880	2880	2880	2880	0
365	20241230	134600	419899340	2880	2880	2880	2880	0
366	20241230	134500	419899340	2880	2880	2880	2880	0
367	20241230	134400	419899340	2880	2880	2880	2880	0
368	20241230	134300	419899340	2880	2880	2880	2880	0
369	20241230	134200	419899340	2880	2880	2880	2880	0
370	20241230	134100	419899340	2880	2880	2880	2880	0
371	20241230	134000	419899340	2880	2880	2880	2880	0
372	20241230	133900	419899340	2880	2880	2880	2880	0
373	20241230	133800	419899340	2880	2880	2880	2880	0
374	20241230	133700	419899340	2880	2880	2880	2880	0
375	20241230	133600	419899340	2880	2880	2880	2880	0
376	20241230	133500	419899340	2880	2880	2880	2880	0
377	20241230	133400	419899340	2880	2880	2880	2880	2
378	20241230	133300	419893580	2880	2880	2880	2880	1
379	20241230	133200	419890700	2870	2870	2870	2870	0
380	20241230	133100	419890700	2870	2870	2870	2870	0
381	20241230	133000	419890700	2870	2870	2870	2870	0
382	20241230	132900	419890700	2870	2870	2870	2870	11
383	20241230	132800	419859130	2870	2870	2870	2870	449
384	20241230	132700	418570500	2880	2880	2880	2880	0
385	20241230	132600	418570500	2880	2880	2880	2880	0
386	20241230	132500	418570500	2880	2880	2880	2880	0
387	20241230	132400	418570500	2880	2880	2880	2880	0
388	20241230	132300	418570500	2880	2880	2880	2880	0
389	20241230	132200	418570500	2880	2880	2880	2880	0
390	20241230	132100	418570500	2880	2880	2880	2880	0
391	20241230	132000	418570500	2880	2880	2880	2880	1
392	20241230	131900	418567620	2865	2865	2865	2865	57
393	20241230	131800	418404315	2885	2885	2885	2885	0
394	20241230	131700	418404315	2885	2885	2885	2885	0
395	20241230	131600	418404315	2885	2885	2885	2885	0
396	20241230	131500	418404315	2885	2885	2885	2885	0
397	20241230	131400	418404315	2885	2885	2885	2885	0
398	20241230	131300	418404315	2885	2865	2885	2865	3
399	20241230	131200	418395700	2885	2885	2885	2885	0
400	20241230	131100	418395700	2885	2885	2885	2885	0
401	20241230	131000	418395700	2885	2885	2885	2885	0
402	20241230	130900	418395700	2885	2885	2885	2885	0
403	20241230	130800	418395700	2885	2885	2885	2885	120
404	20241230	130700	418049500	2890	2890	2890	2890	0
405	20241230	130600	418049500	2890	2890	2890	2890	0
406	20241230	130500	418049500	2890	2890	2890	2890	0
407	20241230	130400	418049500	2890	2890	2890	2890	0
408	20241230	130300	418049500	2890	2890	2890	2890	0
409	20241230	130200	418049500	2890	2890	2890	2890	0
410	20241230	130100	418049500	2890	2890	2890	2890	0
411	20241230	130000	418049500	2890	2890	2890	2890	0
412	20241230	125900	418049500	2890	2890	2890	2890	0
413	20241230	125800	418049500	2890	2890	2890	2890	0
414	20241230	125700	418049500	2890	2890	2890	2890	0
415	20241230	125600	418049500	2890	2890	2890	2890	0
416	20241230	125500	418049500	2890	2890	2890	2890	0
417	20241230	125400	418049500	2890	2890	2890	2890	0
418	20241230	125300	418049500	2890	2890	2890	2890	0
419	20241230	125200	418049500	2890	2890	2890	2890	0
420	20241230	125100	418049500	2890	2890	2890	2890	0
421	20241230	125000	418049500	2890	2890	2890	2890	0
422	20241230	124900	418049500	2890	2890	2890	2890	0
423	20241230	124800	418049500	2890	2890	2890	2890	1
424	20241230	124700	418046610	2885	2885	2885	2885	1500
425	20241230	124600	413719110	2885	2885	2885	2885	0
426	20241230	124500	413719110	2885	2885	2885	2885	101
427	20241230	124400	413427725	2865	2865	2865	2865	0
428	20241230	124300	413427725	2865	2865	2865	2865	0
429	20241230	124200	413427725	2865	2865	2865	2865	71
430	20241230	124100	413224310	2885	2885	2885	2885	30
431	20241230	124000	413137760	2885	2885	2885	2885	0
432	20241230	123900	413137760	2885	2885	2885	2885	0
433	20241230	123800	413137760	2885	2885	2885	2885	0
434	20241230	123700	413137760	2885	2885	2885	2885	13
435	20241230	123600	413100255	2890	2890	2890	2890	0
436	20241230	123500	413100255	2890	2890	2890	2890	0
437	20241230	123400	413100255	2890	2875	2890	2875	1001
438	20241230	123300	410217365	2875	2875	2875	2875	0
439	20241230	123200	410217365	2875	2875	2875	2875	0
440	20241230	123100	410217365	2875	2875	2875	2875	0
441	20241230	123000	410217365	2875	2875	2875	2875	0
442	20241230	122900	410217365	2875	2875	2875	2875	1
443	20241230	122800	410214490	2865	2865	2865	2865	0
444	20241230	122700	410214490	2865	2865	2865	2865	0
445	20241230	122600	410214490	2865	2865	2865	2865	0
446	20241230	122500	410214490	2865	2865	2865	2865	117
447	20241230	122400	409879285	2870	2860	2870	2860	500
448	20241230	122300	408445835	2840	2840	2840	2840	0
449	20241230	122200	408445835	2840	2840	2840	2840	120
450	20241230	122100	408105035	2850	2850	2850	2850	1
451	20241230	122000	408102185	2845	2845	2845	2845	44
452	20241230	121900	407977005	2845	2845	2845	2845	0
453	20241230	121800	407977005	2845	2845	2845	2845	0
454	20241230	121700	407977005	2845	2845	2845	2845	1
455	20241230	121600	407974160	2840	2840	2840	2840	0
456	20241230	121500	407974160	2840	2840	2840	2840	1
457	20241230	121400	407971320	2840	2840	2840	2840	0
458	20241230	121300	407971320	2840	2840	2840	2840	200
459	20241230	121200	407403320	2840	2840	2840	2840	120
460	20241230	121100	407062520	2840	2840	2840	2840	0
461	20241230	121000	407062520	2840	2840	2840	2840	0
462	20241230	120900	407062520	2840	2840	2840	2840	0
463	20241230	120800	407062520	2840	2840	2840	2840	200
464	20241230	120700	406494520	2840	2840	2840	2840	347
465	20241230	120600	405509040	2845	2845	2845	2845	0
466	20241230	120500	405509040	2845	2845	2845	2845	0
467	20241230	120400	405509040	2845	2845	2845	2845	0
468	20241230	120300	405509040	2845	2845	2845	2845	0
469	20241230	120200	405509040	2845	2840	2845	2840	13
470	20241230	120100	405472115	2840	2840	2840	2840	0
471	20241230	120000	405472115	2840	2845	2845	2840	70
472	20241230	115900	405273100	2850	2850	2850	2850	0
473	20241230	115800	405273100	2850	2850	2850	2850	3
474	20241230	115700	405264550	2850	2850	2850	2850	5
475	20241230	115600	405250300	2850	2850	2850	2850	0
476	20241230	115500	405250300	2850	2850	2850	2850	0
477	20241230	115400	405250300	2850	2850	2850	2850	0
478	20241230	115300	405250300	2850	2850	2850	2850	0
479	20241230	115200	405250300	2850	2850	2850	2850	0
480	20241230	115100	405250300	2850	2850	2850	2850	171
481	20241230	115000	404762950	2855	2855	2855	2855	0
482	20241230	114900	404762950	2855	2855	2855	2855	0
483	20241230	114800	404762950	2855	2855	2855	2855	0
484	20241230	114700	404762950	2855	2855	2855	2855	0
485	20241230	114600	404762950	2855	2855	2855	2855	8
486	20241230	114500	404740110	2850	2850	2850	2850	0
487	20241230	114400	404740110	2850	2850	2850	2850	0
488	20241230	114300	404740110	2850	2850	2850	2850	0
489	20241230	114200	404740110	2850	2850	2850	2850	400
490	20241230	114100	403600110	2855	2855	2855	2855	0
491	20241230	114000	403600110	2855	2855	2855	2855	0
492	20241230	113900	403600110	2855	2855	2855	2855	16
493	20241230	113800	403554430	2855	2860	2860	2855	68
494	20241230	113700	403359955	2855	2855	2855	2855	0
495	20241230	113600	403359955	2855	2855	2855	2855	0
496	20241230	113500	403359955	2855	2855	2855	2855	0
497	20241230	113400	403359955	2855	2855	2855	2855	0
498	20241230	113300	403359955	2855	2855	2855	2855	0
499	20241230	113200	403359955	2855	2865	2865	2855	810
500	20241230	113100	401039695	2865	2865	2865	2865	0
501	20241230	113000	401039695	2865	2865	2865	2865	5
502	20241230	112900	401025370	2865	2865	2865	2865	0
503	20241230	112800	401025370	2865	2865	2865	2865	0
504	20241230	112700	401025370	2865	2865	2865	2865	1
505	20241230	112600	401022505	2850	2850	2850	2850	0
506	20241230	112500	401022505	2850	2850	2850	2850	3
507	20241230	112400	401013955	2865	2865	2865	2865	1
508	20241230	112300	401011090	2850	2850	2850	2850	0
509	20241230	112200	401011090	2850	2850	2850	2850	0
510	20241230	112100	401011090	2850	2850	2850	2850	74
511	20241230	112000	400800190	2855	2855	2855	2850	218
512	20241230	111900	400178840	2850	2850	2850	2850	100
513	20241230	111800	399893840	2865	2865	2865	2865	0
514	20241230	111700	399893840	2865	2870	2870	2850	151
515	20241230	111600	399463455	2855	2855	2855	2855	756
516	20241230	111500	397305075	2870	2870	2870	2870	0
517	20241230	111400	397305075	2870	2870	2870	2870	0
518	20241230	111300	397305075	2870	2870	2870	2870	0
519	20241230	111200	397305075	2870	2870	2870	2870	0
520	20241230	111100	397305075	2870	2855	2870	2855	80
521	20241230	111000	397076660	2855	2860	2860	2855	435
522	20241230	110900	395832735	2870	2870	2870	2870	0
523	20241230	110800	395832735	2870	2870	2870	2870	76
524	20241230	110700	395614615	2870	2870	2870	2870	0
525	20241230	110600	395614615	2870	2870	2870	2870	0
526	20241230	110500	395614615	2870	2865	2870	2855	4147
527	20241230	110400	383743230	2870	2875	2875	2870	1500
528	20241230	110300	379434660	2890	2890	2890	2890	0
529	20241230	110200	379434660	2890	2890	2890	2890	0
530	20241230	110100	379434660	2890	2890	2890	2890	0
531	20241230	110000	379434660	2890	2890	2890	2890	0
532	20241230	105900	379434660	2890	2890	2890	2890	0
533	20241230	105800	379434660	2890	2890	2890	2890	0
534	20241230	105700	379434660	2890	2890	2890	2890	0
535	20241230	105600	379434660	2890	2890	2890	2890	1
536	20241230	105500	379431770	2875	2875	2875	2875	1
537	20241230	105400	379428895	2890	2890	2890	2890	34
538	20241230	105300	379330635	2890	2890	2890	2890	71
539	20241230	105200	379125445	2890	2890	2890	2890	0
540	20241230	105100	379125445	2890	2890	2890	2890	0
541	20241230	105000	379125445	2890	2890	2890	2890	0
542	20241230	104900	379125445	2890	2890	2890	2890	0
543	20241230	104800	379125445	2890	2890	2890	2890	0
544	20241230	104700	379125445	2890	2890	2890	2890	0
545	20241230	104600	379125445	2890	2890	2890	2890	0
546	20241230	104500	379125445	2890	2890	2890	2890	1
547	20241230	104400	379122555	2880	2880	2880	2880	99
548	20241230	104300	378837435	2880	2880	2880	2880	0
549	20241230	104200	378837435	2880	2880	2880	2880	1
550	20241230	104100	378834555	2875	2875	2875	2875	0
551	20241230	104000	378834555	2875	2875	2875	2875	0
552	20241230	103900	378834555	2875	2875	2875	2875	18
553	20241230	103800	378782805	2890	2890	2890	2890	0
554	20241230	103700	378782805	2890	2890	2890	2890	0
555	20241230	103600	378782805	2890	2890	2890	2890	0
556	20241230	103500	378782805	2890	2890	2890	2890	0
557	20241230	103400	378782805	2890	2880	2890	2875	71
558	20241230	103300	378578595	2890	2890	2890	2890	0
559	20241230	103200	378578595	2890	2890	2890	2890	6
560	20241230	103100	378561255	2885	2885	2885	2885	78
561	20241230	103000	378336225	2885	2885	2885	2885	1
562	20241230	102900	378333340	2880	2880	2880	2880	13
563	20241230	102800	378295900	2885	2885	2885	2885	21
564	20241230	102700	378235315	2885	2885	2885	2885	212
565	20241230	102600	377623695	2885	2885	2885	2885	1
566	20241230	102500	377620810	2880	2875	2880	2875	104
567	20241230	102400	377321705	2875	2875	2875	2875	54
568	20241230	102300	377166455	2880	2880	2880	2880	4
569	20241230	102200	377154935	2880	2880	2880	2880	55
570	20241230	102100	376996535	2885	2885	2885	2885	0
571	20241230	102000	376996535	2885	2875	2885	2875	228
572	20241230	101900	376339535	2875	2875	2875	2875	23
573	20241230	101800	376273410	2875	2875	2875	2875	51
574	20241230	101700	376126785	2880	2875	2880	2875	251
575	20241230	101600	375404160	2880	2880	2880	2880	2
576	20241230	101500	375398400	2885	2885	2885	2885	2
577	20241230	101400	375392630	2885	2885	2885	2885	0
578	20241230	101300	375392630	2885	2885	2885	2885	101
579	20241230	101200	375101245	2870	2870	2870	2865	1034
580	20241230	101100	372134630	2870	2870	2870	2870	20
581	20241230	101000	372077230	2870	2870	2870	2870	10
582	20241230	100900	372048530	2870	2870	2870	2870	148
583	20241230	100800	371623770	2870	2870	2870	2870	100
584	20241230	100700	371336770	2870	2870	2870	2870	100
585	20241230	100600	371049770	2860	2860	2860	2860	122
586	20241230	100500	370700850	2870	2870	2870	2870	9
587	20241230	100400	370675020	2870	2870	2870	2870	100
588	20241230	100300	370388020	2870	2870	2870	2870	0
589	20241230	100200	370388020	2870	2870	2870	2870	1001
590	20241230	100100	367515150	2870	2870	2870	2870	1556
591	20241230	100000	363049430	2870	2875	2875	2865	831
592	20241230	095900	360666315	2870	2875	2875	2870	147
593	20241230	095800	360243925	2875	2875	2875	2875	1
594	20241230	095700	360241050	2870	2870	2870	2870	0
595	20241230	095600	360241050	2870	2870	2870	2870	1
596	20241230	095500	360238180	2875	2875	2875	2875	1
597	20241230	095400	360235305	2865	2865	2865	2865	0
598	20241230	095300	360235305	2865	2865	2865	2865	0
599	20241230	095200	360235305	2865	2865	2865	2865	23
600	20241230	095100	360169410	2875	2875	2875	2875	0
601	20241230	095000	360169410	2875	2875	2875	2875	34
602	20241230	094900	360071660	2875	2875	2875	2875	0
603	20241230	094800	360071660	2875	2875	2875	2875	0
604	20241230	094700	360071660	2875	2875	2875	2850	13
605	20241230	094600	360034310	2850	2870	2875	2850	1383
606	20241230	094500	356065285	2870	2870	2870	2870	3
607	20241230	094400	356056675	2870	2860	2870	2860	101
608	20241230	094300	355767585	2845	2845	2845	2845	17
609	20241230	094200	355719220	2845	2845	2845	2845	1
610	20241230	094100	355716375	2860	2860	2860	2860	213
611	20241230	094000	355107195	2860	2840	2860	2820	1541
612	20241230	093900	350731420	2815	2815	2815	2815	111
613	20241230	093800	350418955	2815	2845	2845	2815	1044
614	20241230	093700	347473275	2845	2845	2845	2845	0
615	20241230	093600	347473275	2845	2845	2845	2845	20
616	20241230	093500	347416375	2845	2845	2845	2845	0
617	20241230	093400	347416375	2845	2840	2845	2840	450
618	20241230	093300	346137625	2840	2840	2840	2840	200
619	20241230	093200	345569625	2840	2820	2840	2820	643
620	20241230	093100	343754365	2820	2825	2825	2815	1592
621	20241230	093000	339261355	2825	2860	2860	2825	799
622	20241230	092900	336995670	2845	2845	2845	2845	236
623	20241230	092800	336324250	2845	2845	2845	2845	0
624	20241230	092700	336324250	2845	2860	2860	2845	1613
625	20241230	092600	331729665	2860	2860	2860	2860	283
626	20241230	092500	330920285	2860	2880	2880	2860	1540
627	20241230	092400	326498405	2880	2885	2885	2880	31
628	20241230	092300	326409120	2875	2875	2875	2875	201
629	20241230	092200	325831245	2875	2875	2875	2875	9
630	20241230	092100	325805370	2880	2880	2880	2880	0
631	20241230	092000	325805370	2880	2900	2900	2880	1912
632	20241230	091900	320274970	2895	2920	2920	2895	106
633	20241230	091800	319965665	2920	2910	2920	2910	234
634	20241230	091700	319284715	2910	2875	2910	2875	441
635	20241230	091600	318015100	2880	2865	2880	2845	2457
636	20241230	091500	310985670	2865	2870	2875	2865	880
637	20241230	091400	308461680	2870	2870	2880	2870	1012
638	20241230	091300	305557080	2870	2935	2935	2870	5847
639	20241230	091200	288561700	2935	2955	2955	2935	874
640	20241230	091100	285984605	2955	2955	2960	2930	858
641	20241230	091000	283448470	2930	2975	2975	2930	95
642	20241230	090900	283169365	2925	2940	2960	2905	7247
643	20241230	090800	261931870	2960	3050	3050	2920	12166
644	20241230	090700	225697800	3050	3040	3060	3015	9390
645	20241230	090600	197251705	3070	3230	3230	3040	7340
646	20241230	090500	174588695	3165	3230	3265	3140	7828
647	20241230	090400	149342335	3230	3240	3250	3195	4111
648	20241230	090300	136059125	3200	3155	3290	3125	19321
649	20241230	090200	74013245	3150	3160	3160	3040	23681
650	20241230	090100	0	2860	2860	2860	2860	0
651	20241230	090000	0	2860	2860	2860	2860	0