KissMeData/024900/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	191000	68498610	2980	2980	2980	2980	783
3	20241230	190900	68498610	2980	2980	2980	2980	0
4	20241230	190800	68498610	2980	2980	2980	2980	0
5	20241230	190700	68498610	2980	2980	2980	2980	0
6	20241230	190600	68498610	2980	2980	2980	2980	0
7	20241230	190500	68498610	2980	2980	2980	2980	0
8	20241230	190400	68498610	2980	2980	2980	2980	0
9	20241230	190300	68498610	2980	2980	2980	2980	0
10	20241230	190200	68498610	2980	2980	2980	2980	0
11	20241230	190100	68498610	2980	2980	2980	2980	0
12	20241230	190000	68498610	2980	2980	2980	2980	0
13	20241230	185900	68498610	2980	2980	2980	2980	0
14	20241230	185800	68498610	2980	2980	2980	2980	0
15	20241230	185700	68498610	2980	2980	2980	2980	0
16	20241230	185600	68498610	2980	2980	2980	2980	0
17	20241230	185500	68498610	2980	2980	2980	2980	0
18	20241230	185400	68498610	2980	2980	2980	2980	0
19	20241230	185300	68498610	2980	2980	2980	2980	0
20	20241230	185200	68498610	2980	2980	2980	2980	0
21	20241230	185100	68498610	2980	2980	2980	2980	0
22	20241230	185000	68498610	2980	2980	2980	2980	0
23	20241230	184900	68498610	2980	2980	2980	2980	0
24	20241230	184800	68498610	2980	2980	2980	2980	0
25	20241230	184700	68498610	2980	2980	2980	2980	0
26	20241230	184600	68498610	2980	2980	2980	2980	0
27	20241230	184500	68498610	2980	2980	2980	2980	0
28	20241230	184400	68498610	2980	2980	2980	2980	0
29	20241230	184300	68498610	2980	2980	2980	2980	0
30	20241230	184200	68498610	2980	2980	2980	2980	0
31	20241230	184100	68498610	2980	2980	2980	2980	0
32	20241230	184000	68498610	2980	2980	2980	2980	783
33	20241230	183900	68498610	2980	2980	2980	2980	0
34	20241230	183800	68498610	2980	2980	2980	2980	0
35	20241230	183700	68498610	2980	2980	2980	2980	0
36	20241230	183600	68498610	2980	2980	2980	2980	0
37	20241230	183500	68498610	2980	2980	2980	2980	0
38	20241230	183400	68498610	2980	2980	2980	2980	0
39	20241230	183300	68498610	2980	2980	2980	2980	0
40	20241230	183200	68498610	2980	2980	2980	2980	0
41	20241230	183100	68498610	2980	2980	2980	2980	0
42	20241230	183000	68498610	2980	2980	2980	2980	0
43	20241230	182900	68498610	2980	2980	2980	2980	0
44	20241230	182800	68498610	2980	2980	2980	2980	0
45	20241230	182700	68498610	2980	2980	2980	2980	0
46	20241230	182600	68498610	2980	2980	2980	2980	0
47	20241230	182500	68498610	2980	2980	2980	2980	0
48	20241230	182400	68498610	2980	2980	2980	2980	0
49	20241230	182300	68498610	2980	2980	2980	2980	0
50	20241230	182200	68498610	2980	2980	2980	2980	0
51	20241230	182100	68498610	2980	2980	2980	2980	0
52	20241230	182000	68498610	2980	2980	2980	2980	0
53	20241230	181900	68498610	2980	2980	2980	2980	0
54	20241230	181800	68498610	2980	2980	2980	2980	0
55	20241230	181700	68498610	2980	2980	2980	2980	0
56	20241230	181600	68498610	2980	2980	2980	2980	0
57	20241230	181500	68498610	2980	2980	2980	2980	0
58	20241230	181400	68498610	2980	2980	2980	2980	0
59	20241230	181300	68498610	2980	2980	2980	2980	0
60	20241230	181200	68498610	2980	2980	2980	2980	0
61	20241230	181100	68498610	2980	2980	2980	2980	0
62	20241230	181000	68498610	2980	2980	2980	2980	783
63	20241230	180900	68498610	2980	2980	2980	2980	0
64	20241230	180800	68498610	2980	2980	2980	2980	0
65	20241230	180700	68498610	2980	2980	2980	2980	0
66	20241230	180600	68498610	2980	2980	2980	2980	0
67	20241230	180500	68498610	2980	2980	2980	2980	0
68	20241230	180400	68498610	2980	2980	2980	2980	0
69	20241230	180300	68498610	2980	2980	2980	2980	0
70	20241230	180200	68498610	2980	2980	2980	2980	0
71	20241230	180100	68498610	2980	2980	2980	2980	0
72	20241230	180000	68498610	2980	2980	2980	2980	0
73	20241230	175900	68498610	2980	2980	2980	2980	0
74	20241230	175800	68498610	2980	2980	2980	2980	0
75	20241230	175700	68498610	2980	2980	2980	2980	0
76	20241230	175600	68498610	2980	2980	2980	2980	0
77	20241230	175500	68498610	2980	2980	2980	2980	0
78	20241230	175400	68498610	2980	2980	2980	2980	0
79	20241230	175300	68498610	2980	2980	2980	2980	0
80	20241230	175200	68498610	2980	2980	2980	2980	0
81	20241230	175100	68498610	2980	2980	2980	2980	0
82	20241230	175000	68498610	2980	2980	2980	2980	0
83	20241230	174900	68498610	2980	2980	2980	2980	0
84	20241230	174800	68498610	2980	2980	2980	2980	0
85	20241230	174700	68498610	2980	2980	2980	2980	0
86	20241230	174600	68498610	2980	2980	2980	2980	0
87	20241230	174500	68498610	2980	2980	2980	2980	0
88	20241230	174400	68498610	2980	2980	2980	2980	0
89	20241230	174300	68498610	2980	2980	2980	2980	0
90	20241230	174200	68498610	2980	2980	2980	2980	0
91	20241230	174100	68498610	2980	2980	2980	2980	0
92	20241230	174000	68498610	2980	2980	2980	2980	783
93	20241230	173900	68498610	2980	2980	2980	2980	0
94	20241230	173800	68498610	2980	2980	2980	2980	0
95	20241230	173700	68498610	2980	2980	2980	2980	0
96	20241230	173600	68498610	2980	2980	2980	2980	0
97	20241230	173500	68498610	2980	2980	2980	2980	0
98	20241230	173400	68498610	2980	2980	2980	2980	0
99	20241230	173300	68498610	2980	2980	2980	2980	0
100	20241230	173200	68498610	2980	2980	2980	2980	0
101	20241230	173100	68498610	2980	2980	2980	2980	0
102	20241230	173000	68498610	2980	2980	2980	2980	0
103	20241230	172900	68498610	2980	2980	2980	2980	0
104	20241230	172800	68498610	2980	2980	2980	2980	0
105	20241230	172700	68498610	2980	2980	2980	2980	0
106	20241230	172600	68498610	2980	2980	2980	2980	0
107	20241230	172500	68498610	2980	2980	2980	2980	0
108	20241230	172400	68498610	2980	2980	2980	2980	0
109	20241230	172300	68498610	2980	2980	2980	2980	0
110	20241230	172200	68498610	2980	2980	2980	2980	0
111	20241230	172100	68498610	2980	2980	2980	2980	0
112	20241230	172000	68498610	2980	2980	2980	2980	0
113	20241230	171900	68498610	2980	2980	2980	2980	0
114	20241230	171800	68498610	2980	2980	2980	2980	0
115	20241230	171700	68498610	2980	2980	2980	2980	0
116	20241230	171600	68498610	2980	2980	2980	2980	0
117	20241230	171500	68498610	2980	2980	2980	2980	0
118	20241230	171400	68498610	2980	2980	2980	2980	0
119	20241230	171300	68498610	2980	2980	2980	2980	0
120	20241230	171200	68498610	2980	2980	2980	2980	0
121	20241230	171100	68498610	2980	2980	2980	2980	0
122	20241230	171000	68498610	2980	2980	2980	2980	783
123	20241230	170900	68498610	2980	2980	2980	2980	0
124	20241230	170800	68498610	2980	2980	2980	2980	0
125	20241230	170700	68498610	2980	2980	2980	2980	0
126	20241230	170600	68498610	2980	2980	2980	2980	0
127	20241230	170500	68498610	2980	2980	2980	2980	0
128	20241230	170400	68498610	2980	2980	2980	2980	0
129	20241230	170300	68498610	2980	2980	2980	2980	0
130	20241230	170200	68498610	2980	2980	2980	2980	0
131	20241230	170100	68498610	2980	2980	2980	2980	0
132	20241230	170000	68498610	2980	2980	2980	2980	0
133	20241230	165900	68498610	2980	2980	2980	2980	0
134	20241230	165800	68498610	2980	2980	2980	2980	0
135	20241230	165700	68498610	2980	2980	2980	2980	0
136	20241230	165600	68498610	2980	2980	2980	2980	0
137	20241230	165500	68498610	2980	2980	2980	2980	0
138	20241230	165400	68498610	2980	2980	2980	2980	0
139	20241230	165300	68498610	2980	2980	2980	2980	0
140	20241230	165200	68498610	2980	2980	2980	2980	0
141	20241230	165100	68498610	2980	2980	2980	2980	0
142	20241230	165000	68498610	2980	2980	2980	2980	0
143	20241230	164900	68498610	2980	2980	2980	2980	0
144	20241230	164800	68498610	2980	2980	2980	2980	0
145	20241230	164700	68498610	2980	2980	2980	2980	0
146	20241230	164600	68498610	2980	2980	2980	2980	0
147	20241230	164500	68498610	2980	2980	2980	2980	0
148	20241230	164400	68498610	2980	2980	2980	2980	0
149	20241230	164300	68498610	2980	2980	2980	2980	0
150	20241230	164200	68498610	2980	2980	2980	2980	0
151	20241230	164100	68498610	2980	2980	2980	2980	0
152	20241230	164000	68498610	2980	2980	2980	2980	783
153	20241230	163900	68498610	2980	2980	2980	2980	0
154	20241230	163800	68498610	2980	2980	2980	2980	0
155	20241230	163700	68498610	2980	2980	2980	2980	0
156	20241230	163600	68498610	2980	2980	2980	2980	0
157	20241230	163500	68498610	2980	2980	2980	2980	0
158	20241230	163400	68498610	2980	2980	2980	2980	0
159	20241230	163300	68498610	2980	2980	2980	2980	0
160	20241230	163200	68498610	2980	2980	2980	2980	0
161	20241230	163100	68498610	2980	2980	2980	2980	0
162	20241230	163000	68498610	2980	2980	2980	2980	0
163	20241230	162900	68498610	2980	2980	2980	2980	0
164	20241230	162800	68498610	2980	2980	2980	2980	0
165	20241230	162700	68498610	2980	2980	2980	2980	0
166	20241230	162600	68498610	2980	2980	2980	2980	0
167	20241230	162500	68498610	2980	2980	2980	2980	0
168	20241230	162400	68498610	2980	2980	2980	2980	0
169	20241230	162300	68498610	2980	2980	2980	2980	0
170	20241230	162200	68498610	2980	2980	2980	2980	0
171	20241230	162100	68498610	2980	2980	2980	2980	0
172	20241230	162000	68498610	2980	2980	2980	2980	0
173	20241230	161900	68498610	2980	2980	2980	2980	0
174	20241230	161800	68498610	2980	2980	2980	2980	0
175	20241230	161700	68498610	2980	2980	2980	2980	0
176	20241230	161600	68498610	2980	2980	2980	2980	0
177	20241230	161500	68498610	2980	2980	2980	2980	0
178	20241230	161400	68498610	2980	2980	2980	2980	0
179	20241230	161300	68498610	2980	2980	2980	2980	0
180	20241230	161200	68498610	2980	2980	2980	2980	0
181	20241230	161100	68498610	2980	2980	2980	2980	0
182	20241230	161000	68498610	2980	2980	2980	2980	783
183	20241230	160900	68498610	2980	2980	2980	2980	0
184	20241230	160800	68498610	2980	2980	2980	2980	0
185	20241230	160700	68498610	2980	2980	2980	2980	0
186	20241230	160600	68498610	2980	2980	2980	2980	0
187	20241230	160500	68498610	2980	2980	2980	2980	0
188	20241230	160400	68498610	2980	2980	2980	2980	0
189	20241230	160300	68498610	2980	2980	2980	2980	0
190	20241230	160200	68498610	2980	2980	2980	2980	0
191	20241230	160100	68498610	2980	2980	2980	2980	0
192	20241230	160000	68498610	2980	2980	2980	2980	0
193	20241230	155900	68498610	2980	2980	2980	2980	0
194	20241230	155800	68498610	2980	2980	2980	2980	0
195	20241230	155700	68498610	2980	2980	2980	2980	0
196	20241230	155600	68498610	2980	2980	2980	2980	0
197	20241230	155500	68498610	2980	2980	2980	2980	0
198	20241230	155400	68498610	2980	2980	2980	2980	0
199	20241230	155300	68498610	2980	2980	2980	2980	0
200	20241230	155200	68498610	2980	2980	2980	2980	0
201	20241230	155100	68498610	2980	2980	2980	2980	0
202	20241230	155000	68498610	2980	2980	2980	2980	0
203	20241230	154900	68498610	2980	2980	2980	2980	0
204	20241230	154800	68498610	2980	2980	2980	2980	0
205	20241230	154700	68498610	2980	2980	2980	2980	0
206	20241230	154600	68498610	2980	2980	2980	2980	0
207	20241230	154500	68498610	2980	2980	2980	2980	0
208	20241230	154400	68498610	2980	2980	2980	2980	0
209	20241230	154300	68498610	2980	2980	2980	2980	0
210	20241230	154200	68498610	2980	2980	2980	2980	0
211	20241230	154100	68498610	2980	2980	2980	2980	0
212	20241230	154000	68498610	2980	2980	2980	2980	783
213	20241230	153900	68498610	2980	2980	2980	2980	0
214	20241230	153800	68498610	2980	2980	2980	2980	0
215	20241230	153700	68498610	2980	2980	2980	2980	0
216	20241230	153600	68498610	2980	2980	2980	2980	0
217	20241230	153500	68498610	2980	2980	2980	2980	0
218	20241230	153400	68498610	2980	2980	2980	2980	0
219	20241230	153300	68498610	2980	2980	2980	2980	0
220	20241230	153200	68498610	2980	2980	2980	2980	0
221	20241230	153100	68498610	2980	2980	2980	2980	0
222	20241230	153000	68498610	2980	2980	2980	2980	783
223	20241230	152900	66165270	2980	2980	2980	2980	0
224	20241230	152800	66165270	2980	2980	2980	2980	0
225	20241230	152700	66165270	2980	2980	2980	2980	0
226	20241230	152600	66165270	2980	2980	2980	2980	0
227	20241230	152500	66165270	2980	2980	2980	2980	0
228	20241230	152400	66165270	2980	2980	2980	2980	0
229	20241230	152300	66165270	2980	2980	2980	2980	0
230	20241230	152200	66165270	2980	2980	2980	2980	0
231	20241230	152100	66165270	2980	2980	2980	2980	0
232	20241230	152000	66165270	2980	2980	2980	2980	0
233	20241230	151900	66165270	2980	2980	2980	2975	74
234	20241230	151800	65944770	2980	2975	2980	2970	254
235	20241230	151700	65189855	2980	2975	2980	2975	185
236	20241230	151600	64639035	2975	2975	2975	2970	352
237	20241230	151500	63591985	2975	2975	2975	2975	19
238	20241230	151400	63535460	2970	2970	2970	2970	7
239	20241230	151300	63514670	2970	2970	2970	2970	15
240	20241230	151200	63470120	2970	2970	2970	2970	16
241	20241230	151100	63422600	2970	2970	2970	2965	195
242	20241230	151000	62843540	2975	2975	2975	2975	50
243	20241230	150900	62694790	2975	2975	2975	2975	0
244	20241230	150800	62694790	2975	2975	2975	2975	46
245	20241230	150700	62557940	2970	2970	2970	2970	1
246	20241230	150600	62554970	2970	2970	2970	2970	1
247	20241230	150500	62552000	2975	2975	2975	2975	44
248	20241230	150400	62421100	2975	2975	2975	2975	10
249	20241230	150300	62391350	2970	2970	2970	2970	0
250	20241230	150200	62391350	2970	2970	2970	2970	501
251	20241230	150100	60903380	2975	2975	2975	2975	9
252	20241230	150000	60876605	2975	2975	2975	2975	0
253	20241230	145900	60876605	2975	2975	2975	2975	18
254	20241230	145800	60823055	2970	2975	2975	2970	11
255	20241230	145700	60790335	2970	2970	2970	2970	2
256	20241230	145600	60784395	2970	2970	2970	2970	1
257	20241230	145500	60781425	2970	2970	2970	2970	83
258	20241230	145400	60534915	2970	2970	2970	2970	93
259	20241230	145300	60258705	2970	2970	2970	2970	0
260	20241230	145200	60258705	2970	2970	2970	2970	300
261	20241230	145100	59367705	2970	2970	2970	2970	0
262	20241230	145000	59367705	2970	2970	2970	2970	0
263	20241230	144900	59367705	2970	2970	2970	2970	0
264	20241230	144800	59367705	2970	2970	2970	2970	0
265	20241230	144700	59367705	2970	2970	2970	2970	0
266	20241230	144600	59367705	2970	2970	2970	2970	27
267	20241230	144500	59287515	2975	2975	2975	2975	0
268	20241230	144400	59287515	2975	2975	2975	2975	0
269	20241230	144300	59287515	2975	2975	2975	2975	0
270	20241230	144200	59287515	2975	2975	2975	2975	0
271	20241230	144100	59287515	2975	2970	2975	2970	55
272	20241230	144000	59123895	2970	2970	2970	2970	2
273	20241230	143900	59117955	2975	2975	2975	2975	0
274	20241230	143800	59117955	2975	2975	2975	2975	0
275	20241230	143700	59117955	2975	2975	2975	2975	0
276	20241230	143600	59117955	2975	2975	2975	2975	0
277	20241230	143500	59117955	2975	2975	2975	2975	40
278	20241230	143400	58998955	2970	2970	2970	2970	11
279	20241230	143300	58966285	2955	2955	2955	2955	0
280	20241230	143200	58966285	2955	2955	2955	2955	0
281	20241230	143100	58966285	2955	2955	2955	2955	0
282	20241230	143000	58966285	2955	2955	2955	2955	0
283	20241230	142900	58966285	2955	2955	2955	2955	0
284	20241230	142800	58966285	2955	2955	2955	2955	0
285	20241230	142700	58966285	2955	2955	2955	2955	0
286	20241230	142600	58966285	2955	2955	2955	2955	0
287	20241230	142500	58966285	2955	2955	2955	2955	40
288	20241230	142400	58848085	2975	2975	2975	2975	26
289	20241230	142300	58770735	2970	2965	2970	2965	53
290	20241230	142200	58613330	2965	2965	2965	2965	0
291	20241230	142100	58613330	2965	2965	2965	2965	0
292	20241230	142000	58613330	2965	2960	2965	2960	31
293	20241230	141900	58521465	2960	2960	2960	2960	0
294	20241230	141800	58521465	2960	2960	2960	2960	0
295	20241230	141700	58521465	2960	2960	2960	2960	0
296	20241230	141600	58521465	2960	2960	2960	2960	0
297	20241230	141500	58521465	2960	2960	2960	2960	0
298	20241230	141400	58521465	2960	2960	2960	2960	10
299	20241230	141300	58491865	2955	2955	2955	2955	0
300	20241230	141200	58491865	2955	2955	2955	2955	0
301	20241230	141100	58491865	2955	2955	2955	2955	1
302	20241230	141000	58488910	2960	2960	2960	2960	0
303	20241230	140900	58488910	2960	2960	2960	2960	0
304	20241230	140800	58488910	2960	2960	2960	2960	0
305	20241230	140700	58488910	2960	2960	2960	2960	0
306	20241230	140600	58488910	2960	2960	2960	2960	10
307	20241230	140500	58459310	2960	2960	2960	2960	0
308	20241230	140400	58459310	2960	2960	2960	2960	20
309	20241230	140300	58400110	2960	2960	2960	2960	0
310	20241230	140200	58400110	2960	2960	2960	2960	0
311	20241230	140100	58400110	2960	2960	2960	2960	0
312	20241230	140000	58400110	2960	2960	2960	2960	0
313	20241230	135900	58400110	2960	2960	2960	2960	0
314	20241230	135800	58400110	2960	2960	2960	2960	1
315	20241230	135700	58397150	2960	2960	2960	2960	0
316	20241230	135600	58397150	2960	2960	2960	2960	0
317	20241230	135500	58397150	2960	2960	2960	2960	4
318	20241230	135400	58385310	2965	2965	2965	2965	0
319	20241230	135300	58385310	2965	2965	2965	2965	0
320	20241230	135200	58385310	2965	2965	2965	2965	0
321	20241230	135100	58385310	2965	2965	2965	2965	0
322	20241230	135000	58385310	2965	2965	2965	2965	0
323	20241230	134900	58385310	2965	2965	2965	2965	0
324	20241230	134800	58385310	2965	2965	2965	2965	0
325	20241230	134700	58385310	2965	2965	2965	2965	0
326	20241230	134600	58385310	2965	2965	2965	2965	0
327	20241230	134500	58385310	2965	2965	2965	2965	0
328	20241230	134400	58385310	2965	2965	2965	2965	0
329	20241230	134300	58385310	2965	2965	2965	2965	0
330	20241230	134200	58385310	2965	2965	2965	2965	20
331	20241230	134100	58326010	2960	2950	2960	2950	3839
332	20241230	134000	46981965	2955	2955	2955	2955	0
333	20241230	133900	46981965	2955	2955	2955	2955	1351
334	20241230	133800	42989760	2955	2955	2955	2955	0
335	20241230	133700	42989760	2955	2955	2955	2955	0
336	20241230	133600	42989760	2955	2955	2955	2955	364
337	20241230	133500	41914140	2955	2955	2955	2955	0
338	20241230	133400	41914140	2955	2955	2955	2955	10
339	20241230	133300	41884590	2955	2955	2955	2955	150
340	20241230	133200	41441340	2955	2955	2955	2955	50
341	20241230	133100	41293590	2970	2970	2970	2970	0
342	20241230	133000	41293590	2970	2970	2970	2970	0
343	20241230	132900	41293590	2970	2965	2970	2965	10
344	20241230	132800	41263935	2965	2965	2965	2965	1
345	20241230	132700	41260970	2955	2955	2955	2955	0
346	20241230	132600	41260970	2955	2955	2955	2955	2020
347	20241230	132500	35291870	2955	2955	2955	2955	771
348	20241230	132400	33013565	2975	2975	2975	2975	0
349	20241230	132300	33013565	2975	2975	2975	2975	0
350	20241230	132200	33013565	2975	2975	2975	2975	0
351	20241230	132100	33013565	2975	2975	2975	2975	0
352	20241230	132000	33013565	2975	2975	2975	2975	0
353	20241230	131900	33013565	2975	2975	2975	2975	0
354	20241230	131800	33013565	2975	2975	2975	2975	0
355	20241230	131700	33013565	2975	2975	2975	2975	0
356	20241230	131600	33013565	2975	2975	2975	2975	0
357	20241230	131500	33013565	2975	2975	2975	2975	0
358	20241230	131400	33013565	2975	2975	2975	2975	0
359	20241230	131300	33013565	2975	2975	2975	2975	0
360	20241230	131200	33013565	2975	2975	2975	2975	0
361	20241230	131100	33013565	2975	2975	2975	2975	0
362	20241230	131000	33013565	2975	2975	2975	2975	0
363	20241230	130900	33013565	2975	2975	2975	2975	0
364	20241230	130800	33013565	2975	2975	2975	2975	0
365	20241230	130700	33013565	2975	2975	2975	2975	0
366	20241230	130600	33013565	2975	2975	2975	2975	0
367	20241230	130500	33013565	2975	2970	2975	2970	63
368	20241230	130400	32826450	2970	2970	2970	2970	0
369	20241230	130300	32826450	2970	2965	2970	2965	2
370	20241230	130200	32820515	2950	2965	2965	2950	848
371	20241230	130100	30316670	2965	2965	2965	2965	5
372	20241230	130000	30301845	2970	2970	2970	2970	1
373	20241230	125900	30298875	2965	2965	2965	2965	99
374	20241230	125800	30005340	2965	2970	2970	2965	106
375	20241230	125700	29690525	2965	2965	2965	2965	510
376	20241230	125600	28178375	2965	2965	2965	2965	0
377	20241230	125500	28178375	2965	2965	2965	2965	1
378	20241230	125400	28175410	2965	2965	2965	2965	0
379	20241230	125300	28175410	2965	2965	2965	2965	0
380	20241230	125200	28175410	2965	2965	2965	2965	0
381	20241230	125100	28175410	2965	2965	2965	2960	98
382	20241230	125000	27885320	2965	2965	2965	2965	100
383	20241230	124900	27588820	2960	2960	2960	2960	11
384	20241230	124800	27556260	2965	2960	2965	2960	2
385	20241230	124700	27550335	2960	2960	2960	2960	0
386	20241230	124600	27550335	2960	2960	2960	2960	0
387	20241230	124500	27550335	2960	2960	2960	2960	0
388	20241230	124400	27550335	2960	2960	2965	2960	3
389	20241230	124300	27541450	2965	2965	2965	2965	102
390	20241230	124200	27239020	2960	2965	2965	2960	21
391	20241230	124100	27176855	2960	2960	2960	2960	100
392	20241230	124000	26880855	2960	2965	2965	2960	2
393	20241230	123900	26874930	2965	2965	2965	2965	0
394	20241230	123800	26874930	2965	2965	2965	2965	1
395	20241230	123700	26871965	2965	2965	2965	2965	0
396	20241230	123600	26871965	2965	2965	2965	2965	100
397	20241230	123500	26575465	2960	2960	2960	2960	0
398	20241230	123400	26575465	2960	2960	2960	2960	1
399	20241230	123300	26572505	2960	2960	2960	2960	0
400	20241230	123200	26572505	2960	2960	2960	2960	123
401	20241230	123100	26208425	2960	2960	2960	2960	1
402	20241230	123000	26205465	2960	2960	2960	2960	0
403	20241230	122900	26205465	2960	2960	2960	2960	1
404	20241230	122800	26202505	2955	2955	2955	2955	10
405	20241230	122700	26172955	2960	2960	2960	2960	1
406	20241230	122600	26169995	2960	2960	2960	2960	0
407	20241230	122500	26169995	2960	2960	2960	2960	1
408	20241230	122400	26167035	2960	2960	2960	2960	0
409	20241230	122300	26167035	2960	2960	2960	2960	1
410	20241230	122200	26164075	2960	2960	2960	2960	0
411	20241230	122100	26164075	2960	2960	2960	2960	1
412	20241230	122000	26161115	2960	2960	2960	2960	1
413	20241230	121900	26158155	2955	2955	2955	2955	0
414	20241230	121800	26158155	2955	2955	2955	2955	0
415	20241230	121700	26158155	2955	2955	2955	2955	0
416	20241230	121600	26158155	2955	2955	2955	2955	3
417	20241230	121500	26149290	2955	2955	2955	2955	11
418	20241230	121400	26116785	2960	2960	2960	2955	361
419	20241230	121300	25049820	2955	2955	2955	2955	18
420	20241230	121200	24996630	2960	2960	2960	2960	121
421	20241230	121100	24638470	2965	2960	2965	2960	57
422	20241230	121000	24469535	2960	2960	2960	2960	1
423	20241230	120900	24466575	2960	2960	2960	2960	0
424	20241230	120800	24466575	2960	2960	2960	2960	1
425	20241230	120700	24463615	2960	2960	2960	2960	0
426	20241230	120600	24463615	2960	2960	2960	2960	0
427	20241230	120500	24463615	2960	2960	2960	2960	1
428	20241230	120400	24460655	2960	2960	2960	2960	2
429	20241230	120300	24454735	2960	2955	2960	2955	8
430	20241230	120200	24431090	2960	2960	2960	2960	0
431	20241230	120100	24431090	2960	2960	2960	2960	1
432	20241230	120000	24428130	2960	2960	2960	2960	0
433	20241230	115900	24428130	2960	2960	2960	2960	1
434	20241230	115800	24425170	2960	2960	2960	2960	0
435	20241230	115700	24425170	2960	2965	2965	2960	2
436	20241230	115600	24419245	2965	2965	2965	2965	0
437	20241230	115500	24419245	2965	2965	2965	2965	1
438	20241230	115400	24416280	2965	2965	2965	2965	69
439	20241230	115300	24211695	2965	2965	2965	2965	0
440	20241230	115200	24211695	2965	2965	2965	2965	1
441	20241230	115100	24208730	2965	2965	2965	2965	174
442	20241230	115000	23692820	2965	2965	2965	2965	1
443	20241230	114900	23689855	2965	2965	2965	2965	0
444	20241230	114800	23689855	2965	2965	2965	2965	1
445	20241230	114700	23686890	2965	2965	2965	2965	0
446	20241230	114600	23686890	2965	2965	2965	2965	1
447	20241230	114500	23683925	2960	2960	2960	2960	0
448	20241230	114400	23683925	2960	2960	2960	2960	0
449	20241230	114300	23683925	2960	2960	2960	2960	0
450	20241230	114200	23683925	2960	2960	2960	2960	1
451	20241230	114100	23680965	2965	2965	2965	2965	121
452	20241230	114000	23322200	2960	2960	2960	2960	1
453	20241230	113900	23319240	2960	2960	2960	2960	0
454	20241230	113800	23319240	2960	2960	2960	2960	0
455	20241230	113700	23319240	2960	2960	2960	2960	1
456	20241230	113600	23316280	2960	2960	2960	2960	0
457	20241230	113500	23316280	2960	2960	2960	2960	1
458	20241230	113400	23313320	2960	2960	2960	2960	1
459	20241230	113300	23310360	2960	2960	2960	2960	15
460	20241230	113200	23265960	2960	2960	2960	2960	0
461	20241230	113100	23265960	2960	2960	2960	2960	1
462	20241230	113000	23263000	2960	2960	2960	2960	1
463	20241230	112900	23260040	2960	2960	2960	2960	0
464	20241230	112800	23260040	2960	2960	2960	2960	672
465	20241230	112700	21270920	2955	2955	2955	2955	0
466	20241230	112600	21270920	2955	2955	2955	2955	20
467	20241230	112500	21211820	2960	2960	2960	2960	4
468	20241230	112400	21199980	2960	2960	2960	2960	1
469	20241230	112300	21197020	2960	2960	2960	2960	0
470	20241230	112200	21197020	2960	2960	2960	2960	1
471	20241230	112100	21194060	2960	2960	2960	2960	0
472	20241230	112000	21194060	2960	2960	2960	2960	1
473	20241230	111900	21191100	2960	2960	2960	2960	0
474	20241230	111800	21191100	2960	2960	2960	2960	510
475	20241230	111700	19681500	2965	2965	2965	2965	0
476	20241230	111600	19681500	2965	2965	2965	2965	1
477	20241230	111500	19678535	2960	2960	2960	2960	377
478	20241230	111400	18562615	2960	2960	2960	2960	49
479	20241230	111300	18417575	2955	2955	2955	2955	0
480	20241230	111200	18417575	2955	2955	2955	2955	249
481	20241230	111100	17681780	2955	2955	2955	2955	150
482	20241230	111000	17238530	2955	2955	2955	2955	0
483	20241230	110900	17238530	2955	2955	2955	2955	1
484	20241230	110800	17235575	2955	2955	2955	2955	0
485	20241230	110700	17235575	2955	2955	2955	2955	1
486	20241230	110600	17232620	2955	2955	2955	2955	0
487	20241230	110500	17232620	2955	2955	2955	2955	1
488	20241230	110400	17229665	2950	2950	2950	2950	0
489	20241230	110300	17229665	2950	2955	2955	2950	73
490	20241230	110200	17014310	2950	2950	2950	2950	20
491	20241230	110100	16955310	2955	2955	2955	2955	1
492	20241230	110000	16952355	2955	2955	2955	2955	6
493	20241230	105900	16934625	2955	2955	2955	2955	29
494	20241230	105800	16848930	2955	2955	2955	2955	1
495	20241230	105700	16845975	2955	2955	2955	2955	0
496	20241230	105600	16845975	2955	2955	2955	2955	98
497	20241230	105500	16556385	2955	2955	2955	2955	20
498	20241230	105400	16497285	2955	2960	2960	2955	11
499	20241230	105300	16464775	2955	2955	2955	2955	4
500	20241230	105200	16452955	2960	2960	2960	2960	144
501	20241230	105100	16026715	2965	2965	2965	2965	0
502	20241230	105000	16026715	2965	2965	2965	2965	1
503	20241230	104900	16023750	2965	2965	2965	2965	0
504	20241230	104800	16023750	2965	2965	2965	2965	1
505	20241230	104700	16020785	2965	2965	2965	2965	0
506	20241230	104600	16020785	2965	2965	2965	2965	1
507	20241230	104500	16017820	2965	2965	2965	2965	0
508	20241230	104400	16017820	2965	2965	2965	2965	1
509	20241230	104300	16014855	2965	2965	2965	2965	0
510	20241230	104200	16014855	2965	2965	2965	2965	13
511	20241230	104100	15976310	2955	2955	2955	2955	0
512	20241230	104000	15976310	2955	2960	2960	2955	4
513	20241230	103900	15964485	2960	2960	2960	2960	0
514	20241230	103800	15964485	2960	2965	2965	2960	31
515	20241230	103700	15872575	2960	2960	2960	2960	1
516	20241230	103600	15869615	2960	2960	2960	2960	0
517	20241230	103500	15869615	2960	2960	2960	2960	175
518	20241230	103400	15351615	2960	2960	2960	2960	0
519	20241230	103300	15351615	2960	2960	2960	2960	1
520	20241230	103200	15348655	2955	2955	2955	2955	0
521	20241230	103100	15348655	2955	2955	2955	2955	19
522	20241230	103000	15292510	2955	2955	2955	2955	0
523	20241230	102900	15292510	2955	2955	2955	2955	0
524	20241230	102800	15292510	2955	2955	2955	2955	1
525	20241230	102700	15289555	2950	2950	2950	2950	328
526	20241230	102600	14321955	2950	2950	2950	2950	1
527	20241230	102500	14319005	2945	2945	2945	2945	17
528	20241230	102400	14268940	2950	2950	2950	2950	1
529	20241230	102300	14265990	2945	2945	2945	2945	20
530	20241230	102200	14207090	2950	2950	2950	2950	2
531	20241230	102100	14201190	2950	2950	2950	2950	11
532	20241230	102000	14168740	2955	2955	2955	2955	2
533	20241230	101900	14162830	2955	2955	2955	2955	0
534	20241230	101800	14162830	2955	2955	2955	2955	0
535	20241230	101700	14162830	2955	2950	2955	2950	21
536	20241230	101600	14100875	2960	2960	2960	2960	0
537	20241230	101500	14100875	2960	2960	2960	2960	0
538	20241230	101400	14100875	2960	2950	2960	2950	1160
539	20241230	101300	10671180	2950	2950	2950	2950	76
540	20241230	101200	10446980	2950	2950	2950	2950	0
541	20241230	101100	10446980	2950	2950	2950	2950	1
542	20241230	101000	10444030	2950	2950	2950	2950	0
543	20241230	100900	10444030	2950	2950	2950	2950	1
544	20241230	100800	10441080	2950	2950	2950	2950	50
545	20241230	100700	10293580	2950	2955	2955	2950	2
546	20241230	100600	10287675	2950	2950	2950	2950	0
547	20241230	100500	10287675	2950	2950	2950	2950	0
548	20241230	100400	10287675	2950	2950	2950	2950	0
549	20241230	100300	10287675	2950	2955	2955	2950	12
550	20241230	100200	10252270	2955	2955	2955	2955	10
551	20241230	100100	10222720	2955	2955	2955	2955	1
552	20241230	100000	10219765	2955	2955	2955	2955	0
553	20241230	095900	10219765	2955	2960	2960	2955	558
554	20241230	095800	8570585	2960	2960	2960	2960	0
555	20241230	095700	8570585	2960	2960	2960	2960	10
556	20241230	095600	8540985	2960	2960	2960	2960	1
557	20241230	095500	8538025	2945	2945	2945	2945	1
558	20241230	095400	8535080	2950	2950	2955	2950	496
559	20241230	095300	7071625	2950	2950	2950	2950	12
560	20241230	095200	7036225	2945	2950	2950	2945	16
561	20241230	095100	6989095	2950	2950	2950	2950	1
562	20241230	095000	6986145	2945	2945	2945	2945	58
563	20241230	094900	6815335	2945	2945	2945	2945	14
564	20241230	094800	6774105	2945	2945	2945	2945	1
565	20241230	094700	6771160	2945	2945	2945	2945	23
566	20241230	094600	6703425	2940	2940	2940	2940	29
567	20241230	094500	6618165	2940	2940	2940	2940	1
568	20241230	094400	6615225	2935	2935	2935	2935	10
569	20241230	094300	6585875	2940	2940	2940	2940	2
570	20241230	094200	6579995	2945	2945	2945	2945	0
571	20241230	094100	6579995	2945	2945	2945	2945	1
572	20241230	094000	6577050	2945	2945	2945	2945	56
573	20241230	093900	6412130	2945	2945	2945	2945	1
574	20241230	093800	6409185	2945	2945	2945	2945	0
575	20241230	093700	6409185	2945	2945	2945	2945	6
576	20241230	093600	6391515	2945	2945	2945	2945	0
577	20241230	093500	6391515	2945	2940	2945	2940	69
578	20241230	093400	6188650	2940	2940	2940	2940	0
579	20241230	093300	6188650	2940	2940	2940	2940	1
580	20241230	093200	6185710	2940	2940	2940	2940	13
581	20241230	093100	6147490	2940	2935	2940	2935	51
582	20241230	093000	5997800	2925	2925	2925	2925	0
583	20241230	092900	5997800	2925	2930	2930	2925	25
584	20241230	092800	5924630	2935	2935	2935	2935	51
585	20241230	092700	5774945	2930	2925	2930	2925	52
586	20241230	092600	5622590	2930	2930	2930	2930	65
587	20241230	092500	5432140	2930	2930	2930	2930	0
588	20241230	092400	5432140	2930	2930	2930	2930	25
589	20241230	092300	5358890	2930	2930	2930	2930	0
590	20241230	092200	5358890	2930	2930	2930	2930	1
591	20241230	092100	5355960	2930	2930	2930	2930	0
592	20241230	092000	5355960	2930	2930	2930	2930	55
593	20241230	091900	5194810	2930	2930	2930	2930	1
594	20241230	091800	5191880	2925	2925	2925	2925	1053
595	20241230	091700	2111855	2925	2925	2925	2925	1
596	20241230	091600	2108930	2920	2920	2920	2920	0
597	20241230	091500	2108930	2920	2915	2920	2915	134
598	20241230	091400	1717850	2920	2920	2920	2920	0
599	20241230	091300	1717850	2920	2920	2920	2920	0
600	20241230	091200	1717850	2920	2920	2920	2920	7
601	20241230	091100	1697410	2920	2920	2920	2920	0
602	20241230	091000	1697410	2920	2920	2920	2920	1
603	20241230	090900	1694490	2915	2905	2915	2905	358
604	20241230	090800	651510	2900	2900	2900	2900	0
605	20241230	090700	651510	2900	2900	2900	2900	17
606	20241230	090600	602210	2900	2900	2900	2900	1
607	20241230	090500	599310	2905	2905	2905	2905	0
608	20241230	090400	599310	2905	2905	2905	2905	13
609	20241230	090300	561545	2905	2890	2910	2890	56
610	20241230	090200	399610	2885	2890	2915	2885	73
611	20241230	090100	188620	2915	2895	2915	2895	23
612	20241230	090000	122015	2900	2915	2915	2900	42