KissMeData/064090/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	194200	172305490	2945	2945	2945	2945	1208
3	20241230	194100	172305490	2945	2945	2945	2945	0
4	20241230	194000	172305490	2945	2945	2945	2945	0
5	20241230	193900	172305490	2945	2945	2945	2945	0
6	20241230	193800	172305490	2945	2945	2945	2945	0
7	20241230	193700	172305490	2945	2945	2945	2945	0
8	20241230	193600	172305490	2945	2945	2945	2945	0
9	20241230	193500	172305490	2945	2945	2945	2945	0
10	20241230	193400	172305490	2945	2945	2945	2945	0
11	20241230	193300	172305490	2945	2945	2945	2945	0
12	20241230	193200	172305490	2945	2945	2945	2945	0
13	20241230	193100	172305490	2945	2945	2945	2945	0
14	20241230	193000	172305490	2945	2945	2945	2945	0
15	20241230	192900	172305490	2945	2945	2945	2945	0
16	20241230	192800	172305490	2945	2945	2945	2945	0
17	20241230	192700	172305490	2945	2945	2945	2945	0
18	20241230	192600	172305490	2945	2945	2945	2945	0
19	20241230	192500	172305490	2945	2945	2945	2945	0
20	20241230	192400	172305490	2945	2945	2945	2945	0
21	20241230	192300	172305490	2945	2945	2945	2945	0
22	20241230	192200	172305490	2945	2945	2945	2945	0
23	20241230	192100	172305490	2945	2945	2945	2945	0
24	20241230	192000	172305490	2945	2945	2945	2945	0
25	20241230	191900	172305490	2945	2945	2945	2945	0
26	20241230	191800	172305490	2945	2945	2945	2945	0
27	20241230	191700	172305490	2945	2945	2945	2945	0
28	20241230	191600	172305490	2945	2945	2945	2945	0
29	20241230	191500	172305490	2945	2945	2945	2945	0
30	20241230	191400	172305490	2945	2945	2945	2945	0
31	20241230	191300	172305490	2945	2945	2945	2945	0
32	20241230	191200	172305490	2945	2945	2945	2945	1208
33	20241230	191100	172305490	2945	2945	2945	2945	0
34	20241230	191000	172305490	2945	2945	2945	2945	0
35	20241230	190900	172305490	2945	2945	2945	2945	0
36	20241230	190800	172305490	2945	2945	2945	2945	0
37	20241230	190700	172305490	2945	2945	2945	2945	0
38	20241230	190600	172305490	2945	2945	2945	2945	0
39	20241230	190500	172305490	2945	2945	2945	2945	0
40	20241230	190400	172305490	2945	2945	2945	2945	0
41	20241230	190300	172305490	2945	2945	2945	2945	0
42	20241230	190200	172305490	2945	2945	2945	2945	0
43	20241230	190100	172305490	2945	2945	2945	2945	0
44	20241230	190000	172305490	2945	2945	2945	2945	0
45	20241230	185900	172305490	2945	2945	2945	2945	0
46	20241230	185800	172305490	2945	2945	2945	2945	0
47	20241230	185700	172305490	2945	2945	2945	2945	0
48	20241230	185600	172305490	2945	2945	2945	2945	0
49	20241230	185500	172305490	2945	2945	2945	2945	0
50	20241230	185400	172305490	2945	2945	2945	2945	0
51	20241230	185300	172305490	2945	2945	2945	2945	0
52	20241230	185200	172305490	2945	2945	2945	2945	0
53	20241230	185100	172305490	2945	2945	2945	2945	0
54	20241230	185000	172305490	2945	2945	2945	2945	0
55	20241230	184900	172305490	2945	2945	2945	2945	0
56	20241230	184800	172305490	2945	2945	2945	2945	0
57	20241230	184700	172305490	2945	2945	2945	2945	0
58	20241230	184600	172305490	2945	2945	2945	2945	0
59	20241230	184500	172305490	2945	2945	2945	2945	0
60	20241230	184400	172305490	2945	2945	2945	2945	0
61	20241230	184300	172305490	2945	2945	2945	2945	0
62	20241230	184200	172305490	2945	2945	2945	2945	1208
63	20241230	184100	172305490	2945	2945	2945	2945	0
64	20241230	184000	172305490	2945	2945	2945	2945	0
65	20241230	183900	172305490	2945	2945	2945	2945	0
66	20241230	183800	172305490	2945	2945	2945	2945	0
67	20241230	183700	172305490	2945	2945	2945	2945	0
68	20241230	183600	172305490	2945	2945	2945	2945	0
69	20241230	183500	172305490	2945	2945	2945	2945	0
70	20241230	183400	172305490	2945	2945	2945	2945	0
71	20241230	183300	172305490	2945	2945	2945	2945	0
72	20241230	183200	172305490	2945	2945	2945	2945	0
73	20241230	183100	172305490	2945	2945	2945	2945	0
74	20241230	183000	172305490	2945	2945	2945	2945	0
75	20241230	182900	172305490	2945	2945	2945	2945	0
76	20241230	182800	172305490	2945	2945	2945	2945	0
77	20241230	182700	172305490	2945	2945	2945	2945	0
78	20241230	182600	172305490	2945	2945	2945	2945	0
79	20241230	182500	172305490	2945	2945	2945	2945	0
80	20241230	182400	172305490	2945	2945	2945	2945	0
81	20241230	182300	172305490	2945	2945	2945	2945	0
82	20241230	182200	172305490	2945	2945	2945	2945	0
83	20241230	182100	172305490	2945	2945	2945	2945	0
84	20241230	182000	172305490	2945	2945	2945	2945	0
85	20241230	181900	172305490	2945	2945	2945	2945	0
86	20241230	181800	172305490	2945	2945	2945	2945	0
87	20241230	181700	172305490	2945	2945	2945	2945	0
88	20241230	181600	172305490	2945	2945	2945	2945	0
89	20241230	181500	172305490	2945	2945	2945	2945	0
90	20241230	181400	172305490	2945	2945	2945	2945	0
91	20241230	181300	172305490	2945	2945	2945	2945	0
92	20241230	181200	172305490	2945	2945	2945	2945	1208
93	20241230	181100	172305490	2945	2945	2945	2945	0
94	20241230	181000	172305490	2945	2945	2945	2945	0
95	20241230	180900	172305490	2945	2945	2945	2945	0
96	20241230	180800	172305490	2945	2945	2945	2945	0
97	20241230	180700	172305490	2945	2945	2945	2945	0
98	20241230	180600	172305490	2945	2945	2945	2945	0
99	20241230	180500	172305490	2945	2945	2945	2945	0
100	20241230	180400	172305490	2945	2945	2945	2945	0
101	20241230	180300	172305490	2945	2945	2945	2945	0
102	20241230	180200	172305490	2945	2945	2945	2945	0
103	20241230	180100	172305490	2945	2945	2945	2945	0
104	20241230	180000	172305490	2945	2945	2945	2945	0
105	20241230	175900	172305490	2945	2945	2945	2945	0
106	20241230	175800	172305490	2945	2945	2945	2945	0
107	20241230	175700	172305490	2945	2945	2945	2945	0
108	20241230	175600	172305490	2945	2945	2945	2945	0
109	20241230	175500	172305490	2945	2945	2945	2945	0
110	20241230	175400	172305490	2945	2945	2945	2945	0
111	20241230	175300	172305490	2945	2945	2945	2945	0
112	20241230	175200	172305490	2945	2945	2945	2945	0
113	20241230	175100	172305490	2945	2945	2945	2945	0
114	20241230	175000	172305490	2945	2945	2945	2945	0
115	20241230	174900	172305490	2945	2945	2945	2945	0
116	20241230	174800	172305490	2945	2945	2945	2945	0
117	20241230	174700	172305490	2945	2945	2945	2945	0
118	20241230	174600	172305490	2945	2945	2945	2945	0
119	20241230	174500	172305490	2945	2945	2945	2945	0
120	20241230	174400	172305490	2945	2945	2945	2945	0
121	20241230	174300	172305490	2945	2945	2945	2945	0
122	20241230	174200	172305490	2945	2945	2945	2945	1208
123	20241230	174100	172305490	2945	2945	2945	2945	0
124	20241230	174000	172305490	2945	2945	2945	2945	0
125	20241230	173900	172305490	2945	2945	2945	2945	0
126	20241230	173800	172305490	2945	2945	2945	2945	0
127	20241230	173700	172305490	2945	2945	2945	2945	0
128	20241230	173600	172305490	2945	2945	2945	2945	0
129	20241230	173500	172305490	2945	2945	2945	2945	0
130	20241230	173400	172305490	2945	2945	2945	2945	0
131	20241230	173300	172305490	2945	2945	2945	2945	0
132	20241230	173200	172305490	2945	2945	2945	2945	0
133	20241230	173100	172305490	2945	2945	2945	2945	0
134	20241230	173000	172305490	2945	2945	2945	2945	0
135	20241230	172900	172305490	2945	2945	2945	2945	0
136	20241230	172800	172305490	2945	2945	2945	2945	0
137	20241230	172700	172305490	2945	2945	2945	2945	0
138	20241230	172600	172305490	2945	2945	2945	2945	0
139	20241230	172500	172305490	2945	2945	2945	2945	0
140	20241230	172400	172305490	2945	2945	2945	2945	0
141	20241230	172300	172305490	2945	2945	2945	2945	0
142	20241230	172200	172305490	2945	2945	2945	2945	0
143	20241230	172100	172305490	2945	2945	2945	2945	0
144	20241230	172000	172305490	2945	2945	2945	2945	0
145	20241230	171900	172305490	2945	2945	2945	2945	0
146	20241230	171800	172305490	2945	2945	2945	2945	0
147	20241230	171700	172305490	2945	2945	2945	2945	0
148	20241230	171600	172305490	2945	2945	2945	2945	0
149	20241230	171500	172305490	2945	2945	2945	2945	0
150	20241230	171400	172305490	2945	2945	2945	2945	0
151	20241230	171300	172305490	2945	2945	2945	2945	0
152	20241230	171200	172305490	2945	2945	2945	2945	1208
153	20241230	171100	172305490	2945	2945	2945	2945	0
154	20241230	171000	172305490	2945	2945	2945	2945	0
155	20241230	170900	172305490	2945	2945	2945	2945	0
156	20241230	170800	172305490	2945	2945	2945	2945	0
157	20241230	170700	172305490	2945	2945	2945	2945	0
158	20241230	170600	172305490	2945	2945	2945	2945	0
159	20241230	170500	172305490	2945	2945	2945	2945	0
160	20241230	170400	172305490	2945	2945	2945	2945	0
161	20241230	170300	172305490	2945	2945	2945	2945	0
162	20241230	170200	172305490	2945	2945	2945	2945	0
163	20241230	170100	172305490	2945	2945	2945	2945	0
164	20241230	170000	172305490	2945	2945	2945	2945	0
165	20241230	165900	172305490	2945	2945	2945	2945	0
166	20241230	165800	172305490	2945	2945	2945	2945	0
167	20241230	165700	172305490	2945	2945	2945	2945	0
168	20241230	165600	172305490	2945	2945	2945	2945	0
169	20241230	165500	172305490	2945	2945	2945	2945	0
170	20241230	165400	172305490	2945	2945	2945	2945	0
171	20241230	165300	172305490	2945	2945	2945	2945	0
172	20241230	165200	172305490	2945	2945	2945	2945	0
173	20241230	165100	172305490	2945	2945	2945	2945	0
174	20241230	165000	172305490	2945	2945	2945	2945	0
175	20241230	164900	172305490	2945	2945	2945	2945	0
176	20241230	164800	172305490	2945	2945	2945	2945	0
177	20241230	164700	172305490	2945	2945	2945	2945	0
178	20241230	164600	172305490	2945	2945	2945	2945	0
179	20241230	164500	172305490	2945	2945	2945	2945	0
180	20241230	164400	172305490	2945	2945	2945	2945	0
181	20241230	164300	172305490	2945	2945	2945	2945	0
182	20241230	164200	172305490	2945	2945	2945	2945	1208
183	20241230	164100	172305490	2945	2945	2945	2945	0
184	20241230	164000	172305490	2945	2945	2945	2945	0
185	20241230	163900	172305490	2945	2945	2945	2945	0
186	20241230	163800	172305490	2945	2945	2945	2945	0
187	20241230	163700	172305490	2945	2945	2945	2945	0
188	20241230	163600	172305490	2945	2945	2945	2945	0
189	20241230	163500	172305490	2945	2945	2945	2945	0
190	20241230	163400	172305490	2945	2945	2945	2945	0
191	20241230	163300	172305490	2945	2945	2945	2945	0
192	20241230	163200	172305490	2945	2945	2945	2945	0
193	20241230	163100	172305490	2945	2945	2945	2945	0
194	20241230	163000	172305490	2945	2945	2945	2945	0
195	20241230	162900	172305490	2945	2945	2945	2945	0
196	20241230	162800	172305490	2945	2945	2945	2945	0
197	20241230	162700	172305490	2945	2945	2945	2945	0
198	20241230	162600	172305490	2945	2945	2945	2945	0
199	20241230	162500	172305490	2945	2945	2945	2945	0
200	20241230	162400	172305490	2945	2945	2945	2945	0
201	20241230	162300	172305490	2945	2945	2945	2945	0
202	20241230	162200	172305490	2945	2945	2945	2945	0
203	20241230	162100	172305490	2945	2945	2945	2945	0
204	20241230	162000	172305490	2945	2945	2945	2945	0
205	20241230	161900	172305490	2945	2945	2945	2945	0
206	20241230	161800	172305490	2945	2945	2945	2945	0
207	20241230	161700	172305490	2945	2945	2945	2945	0
208	20241230	161600	172305490	2945	2945	2945	2945	0
209	20241230	161500	172305490	2945	2945	2945	2945	0
210	20241230	161400	172305490	2945	2945	2945	2945	0
211	20241230	161300	172305490	2945	2945	2945	2945	0
212	20241230	161200	172305490	2945	2945	2945	2945	1208
213	20241230	161100	172305490	2945	2945	2945	2945	0
214	20241230	161000	172305490	2945	2945	2945	2945	0
215	20241230	160900	172305490	2945	2945	2945	2945	0
216	20241230	160800	172305490	2945	2945	2945	2945	0
217	20241230	160700	172305490	2945	2945	2945	2945	0
218	20241230	160600	172305490	2945	2945	2945	2945	0
219	20241230	160500	172305490	2945	2945	2945	2945	0
220	20241230	160400	172305490	2945	2945	2945	2945	0
221	20241230	160300	172305490	2945	2945	2945	2945	0
222	20241230	160200	172305490	2945	2945	2945	2945	0
223	20241230	160100	172305490	2945	2945	2945	2945	0
224	20241230	160000	172305490	2945	2945	2945	2945	0
225	20241230	155900	172305490	2945	2945	2945	2945	0
226	20241230	155800	172305490	2945	2945	2945	2945	0
227	20241230	155700	172305490	2945	2945	2945	2945	0
228	20241230	155600	172305490	2945	2945	2945	2945	0
229	20241230	155500	172305490	2945	2945	2945	2945	0
230	20241230	155400	172305490	2945	2945	2945	2945	0
231	20241230	155300	172305490	2945	2945	2945	2945	0
232	20241230	155200	172305490	2945	2945	2945	2945	0
233	20241230	155100	172305490	2945	2945	2945	2945	0
234	20241230	155000	172305490	2945	2945	2945	2945	0
235	20241230	154900	172305490	2945	2945	2945	2945	0
236	20241230	154800	172305490	2945	2945	2945	2945	0
237	20241230	154700	172305490	2945	2945	2945	2945	0
238	20241230	154600	172305490	2945	2945	2945	2945	0
239	20241230	154500	172305490	2945	2945	2945	2945	0
240	20241230	154400	172305490	2945	2945	2945	2945	0
241	20241230	154300	172305490	2945	2945	2945	2945	0
242	20241230	154200	172305490	2945	2945	2945	2945	1208
243	20241230	154100	172305490	2945	2945	2945	2945	0
244	20241230	154000	172305490	2945	2945	2945	2945	0
245	20241230	153900	172305490	2945	2945	2945	2945	0
246	20241230	153800	172305490	2945	2945	2945	2945	0
247	20241230	153700	172305490	2945	2945	2945	2945	0
248	20241230	153600	172305490	2945	2945	2945	2945	0
249	20241230	153500	172305490	2945	2945	2945	2945	0
250	20241230	153400	172305490	2945	2945	2945	2945	0
251	20241230	153300	172305490	2945	2945	2945	2945	0
252	20241230	153200	172305490	2945	2945	2945	2945	0
253	20241230	153100	172305490	2945	2945	2945	2945	0
254	20241230	153000	172305490	2945	2945	2945	2945	1208
255	20241230	152900	168747930	2940	2940	2940	2940	0
256	20241230	152800	168747930	2940	2940	2940	2940	0
257	20241230	152700	168747930	2940	2940	2940	2940	0
258	20241230	152600	168747930	2940	2940	2940	2940	0
259	20241230	152500	168747930	2940	2940	2940	2940	0
260	20241230	152400	168747930	2940	2940	2940	2940	0
261	20241230	152300	168747930	2940	2940	2940	2940	0
262	20241230	152200	168747930	2940	2940	2940	2940	0
263	20241230	152100	168747930	2940	2940	2940	2940	0
264	20241230	152000	168747930	2940	2940	2940	2940	0
265	20241230	151900	168747930	2940	2930	2940	2925	753
266	20241230	151800	166544565	2930	2930	2930	2930	32
267	20241230	151700	166450805	2940	2935	2940	2935	83
268	20241230	151600	166207035	2940	2940	2940	2940	49
269	20241230	151500	166062975	2940	2940	2940	2940	0
270	20241230	151400	166062975	2940	2940	2940	2940	0
271	20241230	151300	166062975	2940	2940	2940	2940	0
272	20241230	151200	166062975	2940	2940	2940	2940	34
273	20241230	151100	165963015	2940	2940	2940	2940	0
274	20241230	151000	165963015	2940	2940	2940	2935	151
275	20241230	150900	165519665	2945	2945	2945	2945	0
276	20241230	150800	165519665	2945	2945	2945	2945	0
277	20241230	150700	165519665	2945	2945	2945	2945	31
278	20241230	150600	165428370	2955	2955	2955	2955	0
279	20241230	150500	165428370	2955	2955	2955	2955	0
280	20241230	150400	165428370	2955	2955	2955	2955	0
281	20241230	150300	165428370	2955	2955	2955	2955	0
282	20241230	150200	165428370	2955	2955	2955	2955	0
283	20241230	150100	165428370	2955	2955	2955	2955	0
284	20241230	150000	165428370	2955	2955	2955	2955	0
285	20241230	145900	165428370	2955	2955	2955	2955	0
286	20241230	145800	165428370	2955	2955	2955	2955	0
287	20241230	145700	165428370	2955	2955	2955	2955	0
288	20241230	145600	165428370	2955	2955	2955	2955	0
289	20241230	145500	165428370	2955	2955	2955	2955	0
290	20241230	145400	165428370	2955	2955	2955	2955	0
291	20241230	145300	165428370	2955	2955	2955	2955	0
292	20241230	145200	165428370	2955	2955	2955	2955	0
293	20241230	145100	165428370	2955	2955	2955	2955	1
294	20241230	145000	165425415	2945	2940	2945	2940	1255
295	20241230	144900	161734515	2930	2945	2945	2930	337
296	20241230	144800	160745730	2945	2945	2945	2945	0
297	20241230	144700	160745730	2945	2945	2945	2945	0
298	20241230	144600	160745730	2945	2945	2945	2945	0
299	20241230	144500	160745730	2945	2945	2945	2945	0
300	20241230	144400	160745730	2945	2950	2950	2945	5
301	20241230	144300	160731000	2920	2935	2935	2920	4674
302	20241230	144200	147065345	2960	2960	2960	2960	0
303	20241230	144100	147065345	2960	2960	2960	2960	91
304	20241230	144000	146795985	2960	2960	2960	2960	0
305	20241230	143900	146795985	2960	2960	2960	2960	0
306	20241230	143800	146795985	2960	2955	2960	2955	3
307	20241230	143700	146787115	2960	2960	2960	2960	0
308	20241230	143600	146787115	2960	2960	2960	2960	25
309	20241230	143500	146713115	2960	2960	2960	2960	0
310	20241230	143400	146713115	2960	2960	2960	2960	0
311	20241230	143300	146713115	2960	2960	2960	2960	0
312	20241230	143200	146713115	2960	2960	2960	2960	0
313	20241230	143100	146713115	2960	2960	2960	2960	0
314	20241230	143000	146713115	2960	2960	2960	2960	0
315	20241230	142900	146713115	2960	2960	2960	2960	0
316	20241230	142800	146713115	2960	2930	2960	2925	1297
317	20241230	142700	142914130	2945	2945	2945	2945	0
318	20241230	142600	142914130	2945	2945	2945	2945	0
319	20241230	142500	142914130	2945	2930	2945	2925	616
320	20241230	142400	141112205	2930	2935	2945	2930	548
321	20241230	142300	139504810	2940	2970	2970	2940	1388
322	20241230	142200	135421325	2945	2955	2955	2940	1108
323	20241230	142100	132159895	2955	2960	2960	2955	700
324	20241230	142000	130090395	2975	2975	2975	2975	0
325	20241230	141900	130090395	2975	2975	2975	2975	0
326	20241230	141800	130090395	2975	2975	2975	2975	67
327	20241230	141700	129891070	2975	2975	2975	2975	0
328	20241230	141600	129891070	2975	2975	2975	2975	0
329	20241230	141500	129891070	2975	2975	2975	2975	0
330	20241230	141400	129891070	2975	2975	2975	2975	0
331	20241230	141300	129891070	2975	2975	2975	2975	0
332	20241230	141200	129891070	2975	2975	2975	2975	0
333	20241230	141100	129891070	2975	2975	2975	2975	0
334	20241230	141000	129891070	2975	2975	2975	2975	0
335	20241230	140900	129891070	2975	2975	2975	2975	0
336	20241230	140800	129891070	2975	2975	2975	2975	0
337	20241230	140700	129891070	2975	2975	2975	2975	0
338	20241230	140600	129891070	2975	2975	2975	2975	0
339	20241230	140500	129891070	2975	2975	2975	2975	0
340	20241230	140400	129891070	2975	2950	2975	2950	301
341	20241230	140300	129003095	2975	2975	2975	2975	0
342	20241230	140200	129003095	2975	2975	2975	2975	0
343	20241230	140100	129003095	2975	2975	2975	2975	0
344	20241230	140000	129003095	2975	2945	2975	2945	2601
345	20241230	135900	121307480	2970	2970	2970	2970	0
346	20241230	135800	121307480	2970	2960	2970	2930	5001
347	20241230	135700	106585325	2985	2985	2985	2985	0
348	20241230	135600	106585325	2985	2985	2985	2985	0
349	20241230	135500	106585325	2985	2985	2985	2985	0
350	20241230	135400	106585325	2985	2985	2985	2985	427
351	20241230	135300	105310730	2985	2985	2985	2985	0
352	20241230	135200	105310730	2985	2985	2985	2985	0
353	20241230	135100	105310730	2985	2985	2985	2985	0
354	20241230	135000	105310730	2985	2985	2985	2985	0
355	20241230	134900	105310730	2985	2985	2985	2985	85
356	20241230	134800	105057005	2985	2985	2985	2985	1401
357	20241230	134700	100875020	2960	2960	2960	2960	1060
358	20241230	134600	97737420	2985	2985	2985	2985	0
359	20241230	134500	97737420	2985	2985	2985	2985	0
360	20241230	134400	97737420	2985	2985	2985	2985	1
361	20241230	134300	97734435	2960	2960	2960	2960	3
362	20241230	134200	97725555	2985	2985	2985	2985	51
363	20241230	134100	97573320	2985	2985	2985	2985	0
364	20241230	134000	97573320	2985	2985	2985	2985	0
365	20241230	133900	97573320	2985	2985	2985	2985	0
366	20241230	133800	97573320	2985	2985	2985	2985	0
367	20241230	133700	97573320	2985	2985	2985	2985	0
368	20241230	133600	97573320	2985	2985	2985	2985	0
369	20241230	133500	97573320	2985	2985	2985	2985	0
370	20241230	133400	97573320	2985	2985	2985	2985	0
371	20241230	133300	97573320	2985	2985	2985	2985	0
372	20241230	133200	97573320	2985	2985	2985	2985	0
373	20241230	133100	97573320	2985	2985	2985	2985	0
374	20241230	133000	97573320	2985	2985	2985	2985	0
375	20241230	132900	97573320	2985	2985	2985	2985	0
376	20241230	132800	97573320	2985	2985	2985	2985	0
377	20241230	132700	97573320	2985	2985	2985	2985	0
378	20241230	132600	97573320	2985	2980	2985	2980	757
379	20241230	132500	95317455	2980	2980	2980	2980	1
380	20241230	132400	95314475	2975	2975	2975	2975	226
381	20241230	132300	94642125	2970	2970	2970	2970	1
382	20241230	132200	94639155	2975	2975	2975	2975	0
383	20241230	132100	94639155	2975	2975	2975	2975	0
384	20241230	132000	94639155	2975	2965	2975	2960	464
385	20241230	131900	93261840	2985	2985	2985	2985	0
386	20241230	131800	93261840	2985	2985	2985	2985	0
387	20241230	131700	93261840	2985	2985	2985	2985	0
388	20241230	131600	93261840	2985	2985	2985	2985	53
389	20241230	131500	93103635	2985	2985	2985	2985	0
390	20241230	131400	93103635	2985	2985	2985	2985	0
391	20241230	131300	93103635	2985	2985	2985	2985	0
392	20241230	131200	93103635	2985	2985	2985	2985	0
393	20241230	131100	93103635	2985	2985	2985	2985	0
394	20241230	131000	93103635	2985	2985	2985	2985	0
395	20241230	130900	93103635	2985	2985	2985	2985	0
396	20241230	130800	93103635	2985	2985	2985	2985	0
397	20241230	130700	93103635	2985	2985	2985	2985	0
398	20241230	130600	93103635	2985	2985	2985	2985	0
399	20241230	130500	93103635	2985	2985	2985	2985	0
400	20241230	130400	93103635	2985	2985	2985	2985	0
401	20241230	130300	93103635	2985	2985	2985	2985	0
402	20241230	130200	93103635	2985	2985	2985	2985	0
403	20241230	130100	93103635	2985	2985	2985	2985	0
404	20241230	130000	93103635	2985	2985	2985	2985	0
405	20241230	125900	93103635	2985	2985	2985	2985	0
406	20241230	125800	93103635	2985	2985	2985	2985	23
407	20241230	125700	93034980	2985	2985	2985	2985	0
408	20241230	125600	93034980	2985	2985	2985	2985	85
409	20241230	125500	92781255	2985	2985	2985	2985	64
410	20241230	125400	92590215	2985	2985	2985	2985	0
411	20241230	125300	92590215	2985	2985	2985	2985	0
412	20241230	125200	92590215	2985	2985	2985	2985	0
413	20241230	125100	92590215	2985	2985	2985	2985	0
414	20241230	125000	92590215	2985	2985	2985	2985	0
415	20241230	124900	92590215	2985	2985	2985	2985	0
416	20241230	124800	92590215	2985	2985	2985	2985	0
417	20241230	124700	92590215	2985	2985	2985	2985	0
418	20241230	124600	92590215	2985	2985	2985	2985	0
419	20241230	124500	92590215	2985	2985	2985	2985	0
420	20241230	124400	92590215	2985	2985	2985	2985	0
421	20241230	124300	92590215	2985	2985	2985	2985	0
422	20241230	124200	92590215	2985	2985	2985	2985	0
423	20241230	124100	92590215	2985	2985	2985	2985	0
424	20241230	124000	92590215	2985	2985	2985	2985	0
425	20241230	123900	92590215	2985	2985	2985	2985	41
426	20241230	123800	92467830	2970	2970	2970	2970	11
427	20241230	123700	92435160	2985	2985	2985	2985	0
428	20241230	123600	92435160	2985	2985	2985	2985	0
429	20241230	123500	92435160	2985	2985	2985	2985	0
430	20241230	123400	92435160	2985	2985	2985	2985	0
431	20241230	123300	92435160	2985	2985	2985	2985	0
432	20241230	123200	92435160	2985	2985	2985	2985	0
433	20241230	123100	92435160	2985	2985	2985	2985	0
434	20241230	123000	92435160	2985	2985	2985	2985	0
435	20241230	122900	92435160	2985	2985	2985	2985	0
436	20241230	122800	92435160	2985	2985	2985	2985	0
437	20241230	122700	92435160	2985	2985	2985	2985	0
438	20241230	122600	92435160	2985	2985	2985	2985	0
439	20241230	122500	92435160	2985	2985	2985	2985	0
440	20241230	122400	92435160	2985	2985	2985	2985	0
441	20241230	122300	92435160	2985	2985	2985	2985	0
442	20241230	122200	92435160	2985	2985	2985	2985	0
443	20241230	122100	92435160	2985	2985	2985	2985	0
444	20241230	122000	92435160	2985	2985	2985	2985	0
445	20241230	121900	92435160	2985	2985	2985	2985	0
446	20241230	121800	92435160	2985	2985	2985	2985	1
447	20241230	121700	92432175	2980	2980	2980	2980	2
448	20241230	121600	92426215	2985	2985	2985	2985	0
449	20241230	121500	92426215	2985	2985	2985	2985	0
450	20241230	121400	92426215	2985	2985	2985	2985	0
451	20241230	121300	92426215	2985	2985	2985	2985	140
452	20241230	121200	92008315	2985	2970	2985	2970	757
453	20241230	121100	89751610	2970	2970	2970	2970	0
454	20241230	121000	89751610	2970	2970	2970	2970	0
455	20241230	120900	89751610	2970	2970	2970	2970	0
456	20241230	120800	89751610	2970	2970	2970	2970	0
457	20241230	120700	89751610	2970	2970	2970	2970	0
458	20241230	120600	89751610	2970	2955	2970	2945	14902
459	20241230	120500	45839835	2950	2950	2950	2950	0
460	20241230	120400	45839835	2950	2950	2950	2950	0
461	20241230	120300	45839835	2950	2950	2950	2950	0
462	20241230	120200	45839835	2950	2950	2950	2950	0
463	20241230	120100	45839835	2950	2950	2950	2950	40
464	20241230	120000	45721835	2965	2965	2965	2965	0
465	20241230	115900	45721835	2965	2965	2965	2965	0
466	20241230	115800	45721835	2965	2965	2965	2965	0
467	20241230	115700	45721835	2965	2965	2965	2965	0
468	20241230	115600	45721835	2965	2965	2965	2965	1
469	20241230	115500	45718870	2970	2970	2970	2970	0
470	20241230	115400	45718870	2970	2970	2970	2970	0
471	20241230	115300	45718870	2970	2970	2970	2970	0
472	20241230	115200	45718870	2970	2970	2970	2970	63
473	20241230	115100	45531760	2970	2965	2970	2965	16
474	20241230	115000	45484245	2950	2950	2950	2950	0
475	20241230	114900	45484245	2950	2950	2950	2950	0
476	20241230	114800	45484245	2950	2950	2950	2950	0
477	20241230	114700	45484245	2950	2950	2950	2950	0
478	20241230	114600	45484245	2950	2950	2950	2950	0
479	20241230	114500	45484245	2950	2950	2950	2950	0
480	20241230	114400	45484245	2950	2950	2950	2950	0
481	20241230	114300	45484245	2950	2950	2950	2950	261
482	20241230	114200	44714295	2980	2980	2980	2980	0
483	20241230	114100	44714295	2980	2980	2980	2980	0
484	20241230	114000	44714295	2980	2980	2980	2980	0
485	20241230	113900	44714295	2980	2980	2980	2980	1
486	20241230	113800	44711315	2980	2980	2980	2980	0
487	20241230	113700	44711315	2980	2980	2980	2980	0
488	20241230	113600	44711315	2980	2980	2980	2980	0
489	20241230	113500	44711315	2980	2980	2980	2980	0
490	20241230	113400	44711315	2980	2980	2980	2980	0
491	20241230	113300	44711315	2980	2980	2980	2980	0
492	20241230	113200	44711315	2980	2980	2980	2980	0
493	20241230	113100	44711315	2980	2980	2980	2980	0
494	20241230	113000	44711315	2980	2980	2980	2980	0
495	20241230	112900	44711315	2980	2980	2980	2980	0
496	20241230	112800	44711315	2980	2970	2980	2965	906
497	20241230	112700	42016970	2965	2965	2965	2965	0
498	20241230	112600	42016970	2965	2965	2965	2965	0
499	20241230	112500	42016970	2965	2965	2965	2965	0
500	20241230	112400	42016970	2965	2965	2965	2965	0
501	20241230	112300	42016970	2965	2965	2965	2965	0
502	20241230	112200	42016970	2965	2965	2965	2965	0
503	20241230	112100	42016970	2965	2965	2965	2965	0
504	20241230	112000	42016970	2965	2965	2965	2965	0
505	20241230	111900	42016970	2965	2965	2965	2965	0
506	20241230	111800	42016970	2965	2960	2965	2960	183
507	20241230	111700	41474550	2960	2960	2960	2960	52
508	20241230	111600	41320630	2960	2960	2960	2960	0
509	20241230	111500	41320630	2960	2960	2960	2960	0
510	20241230	111400	41320630	2960	2960	2960	2960	0
511	20241230	111300	41320630	2960	2960	2960	2960	0
512	20241230	111200	41320630	2960	2960	2960	2960	0
513	20241230	111100	41320630	2960	2960	2960	2960	0
514	20241230	111000	41320630	2960	2955	2960	2955	175
515	20241230	110900	40803240	2950	2945	2950	2945	7
516	20241230	110800	40782610	2945	2945	2945	2945	0
517	20241230	110700	40782610	2945	2945	2945	2945	0
518	20241230	110600	40782610	2945	2945	2945	2945	0
519	20241230	110500	40782610	2945	2945	2945	2945	0
520	20241230	110400	40782610	2945	2925	2945	2920	74
521	20241230	110300	40566030	2920	2920	2920	2920	0
522	20241230	110200	40566030	2920	2920	2920	2920	0
523	20241230	110100	40566030	2920	2920	2920	2920	0
524	20241230	110000	40566030	2920	2945	2945	2920	800
525	20241230	105900	38226945	2960	2960	2960	2960	0
526	20241230	105800	38226945	2960	2960	2960	2960	0
527	20241230	105700	38226945	2960	2960	2960	2960	0
528	20241230	105600	38226945	2960	2960	2960	2960	0
529	20241230	105500	38226945	2960	2960	2960	2960	0
530	20241230	105400	38226945	2960	2960	2960	2960	25
531	20241230	105300	38152945	2960	2960	2960	2960	4
532	20241230	105200	38141105	2965	2965	2965	2965	0
533	20241230	105100	38141105	2965	2965	2965	2965	0
534	20241230	105000	38141105	2965	2965	2965	2965	0
535	20241230	104900	38141105	2965	2965	2965	2965	38
536	20241230	104800	38028435	2965	2965	2965	2965	0
537	20241230	104700	38028435	2965	2965	2965	2965	0
538	20241230	104600	38028435	2965	2965	2965	2965	0
539	20241230	104500	38028435	2965	2960	2965	2960	14
540	20241230	104400	37986990	2965	2965	2965	2965	0
541	20241230	104300	37986990	2965	2965	2965	2965	0
542	20241230	104200	37986990	2965	2965	2965	2965	0
543	20241230	104100	37986990	2965	2965	2965	2965	0
544	20241230	104000	37986990	2965	2965	2965	2965	0
545	20241230	103900	37986990	2965	2965	2965	2965	0
546	20241230	103800	37986990	2965	2965	2965	2965	23
547	20241230	103700	37918795	2965	2945	2965	2945	3
548	20241230	103600	37909940	2970	2970	2970	2970	0
549	20241230	103500	37909940	2970	2970	2970	2970	0
550	20241230	103400	37909940	2970	2965	2970	2965	59
551	20241230	103300	37735000	2970	2970	2970	2970	0
552	20241230	103200	37735000	2970	2970	2970	2970	0
553	20241230	103100	37735000	2970	2970	2970	2970	0
554	20241230	103000	37735000	2970	2970	2970	2970	0
555	20241230	102900	37735000	2970	2970	2970	2970	0
556	20241230	102800	37735000	2970	2970	2970	2970	0
557	20241230	102700	37735000	2970	2970	2970	2970	0
558	20241230	102600	37735000	2970	2970	2970	2970	0
559	20241230	102500	37735000	2970	2970	2970	2970	0
560	20241230	102400	37735000	2970	2970	2970	2970	0
561	20241230	102300	37735000	2970	2970	2970	2970	0
562	20241230	102200	37735000	2970	2965	2970	2960	364
563	20241230	102100	36655930	2950	2950	2950	2950	3118
564	20241230	102000	27457830	2945	2945	2945	2945	84
565	20241230	101900	27210450	2950	2950	2950	2950	0
566	20241230	101800	27210450	2950	2950	2950	2950	0
567	20241230	101700	27210450	2950	2950	2950	2950	0
568	20241230	101600	27210450	2950	2950	2950	2950	1
569	20241230	101500	27207500	2945	2945	2945	2945	100
570	20241230	101400	26913000	2950	2950	2950	2950	0
571	20241230	101300	26913000	2950	2950	2950	2950	1
572	20241230	101200	26910050	2945	2945	2945	2945	1
573	20241230	101100	26907105	2940	2940	2940	2940	112
574	20241230	101000	26577825	2945	2945	2945	2945	0
575	20241230	100900	26577825	2945	2945	2945	2945	0
576	20241230	100800	26577825	2945	2945	2945	2945	0
577	20241230	100700	26577825	2945	2945	2945	2945	0
578	20241230	100600	26577825	2945	2945	2945	2945	0
579	20241230	100500	26577825	2945	2950	2950	2945	1459
580	20241230	100400	22274315	2955	2955	2955	2950	1062
581	20241230	100300	19139350	2980	2980	2980	2980	0
582	20241230	100200	19139350	2980	2980	2980	2980	0
583	20241230	100100	19139350	2980	2980	2980	2980	0
584	20241230	100000	19139350	2980	2980	2980	2980	0
585	20241230	095900	19139350	2980	2980	2980	2980	0
586	20241230	095800	19139350	2980	2980	2980	2980	0
587	20241230	095700	19139350	2980	2980	2980	2980	1
588	20241230	095600	19136370	2975	2975	2975	2955	2204
589	20241230	095500	12613415	3000	3000	3000	3000	0
590	20241230	095400	12613415	3000	3000	3000	3000	0
591	20241230	095300	12613415	3000	3000	3000	3000	48
592	20241230	095200	12469415	3000	3000	3000	3000	1
593	20241230	095100	12466415	3005	3005	3005	3005	0
594	20241230	095000	12466415	3005	3005	3005	3005	0
595	20241230	094900	12466415	3005	3005	3005	3005	0
596	20241230	094800	12466415	3005	3005	3005	3005	0
597	20241230	094700	12466415	3005	2980	3005	2980	28
598	20241230	094600	12382950	2980	2975	2980	2975	101
599	20241230	094500	12082470	2980	2975	2980	2975	101
600	20241230	094400	11781990	2980	2980	2980	2980	0
601	20241230	094300	11781990	2980	2980	2980	2980	0
602	20241230	094200	11781990	2980	2980	2980	2980	4
603	20241230	094100	11770070	2990	2990	2990	2990	0
604	20241230	094000	11770070	2990	2985	2990	2985	42
605	20241230	093900	11644695	2990	2965	2990	2965	242
606	20241230	093800	10926320	2995	2990	2995	2990	72
607	20241230	093700	10711035	2990	2970	2990	2970	1001
608	20241230	093600	7738045	2995	2995	2995	2995	36
609	20241230	093500	7630225	3000	3000	3000	3000	0
610	20241230	093400	7630225	3000	3000	3000	3000	0
611	20241230	093300	7630225	3000	3000	3000	3000	0
612	20241230	093200	7630225	3000	3000	3000	3000	0
613	20241230	093100	7630225	3000	3000	3000	3000	0
614	20241230	093000	7630225	3000	3000	3000	2995	50
615	20241230	092900	7480235	3005	3005	3005	3005	0
616	20241230	092800	7480235	3005	3005	3005	3005	0
617	20241230	092700	7480235	3005	3005	3005	3005	0
618	20241230	092600	7480235	3005	3005	3005	3005	50
619	20241230	092500	7329985	3005	3005	3005	3005	0
620	20241230	092400	7329985	3005	3005	3005	3005	54
621	20241230	092300	7167715	3000	3000	3000	3000	13
622	20241230	092200	7128715	3005	3005	3005	3005	1
623	20241230	092100	7125710	3010	3010	3010	3010	0
624	20241230	092000	7125710	3010	3010	3010	3010	54
625	20241230	091900	6963170	3010	3010	3010	3010	0
626	20241230	091800	6963170	3010	3010	3010	3010	0
627	20241230	091700	6963170	3010	3010	3010	3010	0
628	20241230	091600	6963170	3010	3010	3010	3010	12
629	20241230	091500	6927050	3015	3015	3015	3015	0
630	20241230	091400	6927050	3015	3015	3015	3015	48
631	20241230	091300	6782330	3015	3015	3015	3015	0
632	20241230	091200	6782330	3015	3015	3015	3015	0
633	20241230	091100	6782330	3015	3015	3015	3015	0
634	20241230	091000	6782330	3015	3015	3015	3015	21
635	20241230	090900	6719015	3015	3015	3015	3015	100
636	20241230	090800	6417515	3015	3010	3015	3010	1400
637	20241230	090700	2198445	3015	3015	3015	3015	0
638	20241230	090600	2198445	3015	3015	3015	3015	0
639	20241230	090500	2198445	3015	3015	3015	3015	0
640	20241230	090400	2198445	3015	3015	3015	3015	0
641	20241230	090300	2198445	3015	3015	3015	3015	0
642	20241230	090200	2198445	3015	3015	3015	3015	0
643	20241230	090100	2198445	3015	3020	3020	2920	371
644	20241230	090000	1114405	2935	2900	2935	2900	384