KissMeData/033200/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	191600	2985005	2940	2940	2940	2940	53
3	20241230	191500	2985005	2940	2940	2940	2940	0
4	20241230	191400	2985005	2940	2940	2940	2940	0
5	20241230	191300	2985005	2940	2940	2940	2940	0
6	20241230	191200	2985005	2940	2940	2940	2940	0
7	20241230	191100	2985005	2940	2940	2940	2940	0
8	20241230	191000	2985005	2940	2940	2940	2940	0
9	20241230	190900	2985005	2940	2940	2940	2940	0
10	20241230	190800	2985005	2940	2940	2940	2940	0
11	20241230	190700	2985005	2940	2940	2940	2940	0
12	20241230	190600	2985005	2940	2940	2940	2940	0
13	20241230	190500	2985005	2940	2940	2940	2940	0
14	20241230	190400	2985005	2940	2940	2940	2940	0
15	20241230	190300	2985005	2940	2940	2940	2940	0
16	20241230	190200	2985005	2940	2940	2940	2940	0
17	20241230	190100	2985005	2940	2940	2940	2940	0
18	20241230	190000	2985005	2940	2940	2940	2940	0
19	20241230	185900	2985005	2940	2940	2940	2940	0
20	20241230	185800	2985005	2940	2940	2940	2940	0
21	20241230	185700	2985005	2940	2940	2940	2940	0
22	20241230	185600	2985005	2940	2940	2940	2940	0
23	20241230	185500	2985005	2940	2940	2940	2940	0
24	20241230	185400	2985005	2940	2940	2940	2940	0
25	20241230	185300	2985005	2940	2940	2940	2940	0
26	20241230	185200	2985005	2940	2940	2940	2940	0
27	20241230	185100	2985005	2940	2940	2940	2940	0
28	20241230	185000	2985005	2940	2940	2940	2940	0
29	20241230	184900	2985005	2940	2940	2940	2940	0
30	20241230	184800	2985005	2940	2940	2940	2940	0
31	20241230	184700	2985005	2940	2940	2940	2940	0
32	20241230	184600	2985005	2940	2940	2940	2940	53
33	20241230	184500	2985005	2940	2940	2940	2940	0
34	20241230	184400	2985005	2940	2940	2940	2940	0
35	20241230	184300	2985005	2940	2940	2940	2940	0
36	20241230	184200	2985005	2940	2940	2940	2940	0
37	20241230	184100	2985005	2940	2940	2940	2940	0
38	20241230	184000	2985005	2940	2940	2940	2940	0
39	20241230	183900	2985005	2940	2940	2940	2940	0
40	20241230	183800	2985005	2940	2940	2940	2940	0
41	20241230	183700	2985005	2940	2940	2940	2940	0
42	20241230	183600	2985005	2940	2940	2940	2940	0
43	20241230	183500	2985005	2940	2940	2940	2940	0
44	20241230	183400	2985005	2940	2940	2940	2940	0
45	20241230	183300	2985005	2940	2940	2940	2940	0
46	20241230	183200	2985005	2940	2940	2940	2940	0
47	20241230	183100	2985005	2940	2940	2940	2940	0
48	20241230	183000	2985005	2940	2940	2940	2940	0
49	20241230	182900	2985005	2940	2940	2940	2940	0
50	20241230	182800	2985005	2940	2940	2940	2940	0
51	20241230	182700	2985005	2940	2940	2940	2940	0
52	20241230	182600	2985005	2940	2940	2940	2940	0
53	20241230	182500	2985005	2940	2940	2940	2940	0
54	20241230	182400	2985005	2940	2940	2940	2940	0
55	20241230	182300	2985005	2940	2940	2940	2940	0
56	20241230	182200	2985005	2940	2940	2940	2940	0
57	20241230	182100	2985005	2940	2940	2940	2940	0
58	20241230	182000	2985005	2940	2940	2940	2940	0
59	20241230	181900	2985005	2940	2940	2940	2940	0
60	20241230	181800	2985005	2940	2940	2940	2940	0
61	20241230	181700	2985005	2940	2940	2940	2940	0
62	20241230	181600	2985005	2940	2940	2940	2940	53
63	20241230	181500	2985005	2940	2940	2940	2940	0
64	20241230	181400	2985005	2940	2940	2940	2940	0
65	20241230	181300	2985005	2940	2940	2940	2940	0
66	20241230	181200	2985005	2940	2940	2940	2940	0
67	20241230	181100	2985005	2940	2940	2940	2940	0
68	20241230	181000	2985005	2940	2940	2940	2940	0
69	20241230	180900	2985005	2940	2940	2940	2940	0
70	20241230	180800	2985005	2940	2940	2940	2940	0
71	20241230	180700	2985005	2940	2940	2940	2940	0
72	20241230	180600	2985005	2940	2940	2940	2940	0
73	20241230	180500	2985005	2940	2940	2940	2940	0
74	20241230	180400	2985005	2940	2940	2940	2940	0
75	20241230	180300	2985005	2940	2940	2940	2940	0
76	20241230	180200	2985005	2940	2940	2940	2940	0
77	20241230	180100	2985005	2940	2940	2940	2940	0
78	20241230	180000	2985005	2940	2940	2940	2940	0
79	20241230	175900	2985005	2940	2940	2940	2940	0
80	20241230	175800	2985005	2940	2940	2940	2940	0
81	20241230	175700	2985005	2940	2940	2940	2940	0
82	20241230	175600	2985005	2940	2940	2940	2940	0
83	20241230	175500	2985005	2940	2940	2940	2940	0
84	20241230	175400	2985005	2940	2940	2940	2940	0
85	20241230	175300	2985005	2940	2940	2940	2940	0
86	20241230	175200	2985005	2940	2940	2940	2940	0
87	20241230	175100	2985005	2940	2940	2940	2940	0
88	20241230	175000	2985005	2940	2940	2940	2940	0
89	20241230	174900	2985005	2940	2940	2940	2940	0
90	20241230	174800	2985005	2940	2940	2940	2940	0
91	20241230	174700	2985005	2940	2940	2940	2940	0
92	20241230	174600	2985005	2940	2940	2940	2940	53
93	20241230	174500	2985005	2940	2940	2940	2940	0
94	20241230	174400	2985005	2940	2940	2940	2940	0
95	20241230	174300	2985005	2940	2940	2940	2940	0
96	20241230	174200	2985005	2940	2940	2940	2940	0
97	20241230	174100	2985005	2940	2940	2940	2940	0
98	20241230	174000	2985005	2940	2940	2940	2940	0
99	20241230	173900	2985005	2940	2940	2940	2940	0
100	20241230	173800	2985005	2940	2940	2940	2940	0
101	20241230	173700	2985005	2940	2940	2940	2940	0
102	20241230	173600	2985005	2940	2940	2940	2940	0
103	20241230	173500	2985005	2940	2940	2940	2940	0
104	20241230	173400	2985005	2940	2940	2940	2940	0
105	20241230	173300	2985005	2940	2940	2940	2940	0
106	20241230	173200	2985005	2940	2940	2940	2940	0
107	20241230	173100	2985005	2940	2940	2940	2940	0
108	20241230	173000	2985005	2940	2940	2940	2940	0
109	20241230	172900	2985005	2940	2940	2940	2940	0
110	20241230	172800	2985005	2940	2940	2940	2940	0
111	20241230	172700	2985005	2940	2940	2940	2940	0
112	20241230	172600	2985005	2940	2940	2940	2940	0
113	20241230	172500	2985005	2940	2940	2940	2940	0
114	20241230	172400	2985005	2940	2940	2940	2940	0
115	20241230	172300	2985005	2940	2940	2940	2940	0
116	20241230	172200	2985005	2940	2940	2940	2940	0
117	20241230	172100	2985005	2940	2940	2940	2940	0
118	20241230	172000	2985005	2940	2940	2940	2940	0
119	20241230	171900	2985005	2940	2940	2940	2940	0
120	20241230	171800	2985005	2940	2940	2940	2940	0
121	20241230	171700	2985005	2940	2940	2940	2940	0
122	20241230	171600	2985005	2940	2940	2940	2940	53
123	20241230	171500	2985005	2940	2940	2940	2940	0
124	20241230	171400	2985005	2940	2940	2940	2940	0
125	20241230	171300	2985005	2940	2940	2940	2940	0
126	20241230	171200	2985005	2940	2940	2940	2940	0
127	20241230	171100	2985005	2940	2940	2940	2940	0
128	20241230	171000	2985005	2940	2940	2940	2940	0
129	20241230	170900	2985005	2940	2940	2940	2940	0
130	20241230	170800	2985005	2940	2940	2940	2940	0
131	20241230	170700	2985005	2940	2940	2940	2940	0
132	20241230	170600	2985005	2940	2940	2940	2940	0
133	20241230	170500	2985005	2940	2940	2940	2940	0
134	20241230	170400	2985005	2940	2940	2940	2940	0
135	20241230	170300	2985005	2940	2940	2940	2940	0
136	20241230	170200	2985005	2940	2940	2940	2940	0
137	20241230	170100	2985005	2940	2940	2940	2940	0
138	20241230	170000	2985005	2940	2940	2940	2940	0
139	20241230	165900	2985005	2940	2940	2940	2940	0
140	20241230	165800	2985005	2940	2940	2940	2940	0
141	20241230	165700	2985005	2940	2940	2940	2940	0
142	20241230	165600	2985005	2940	2940	2940	2940	0
143	20241230	165500	2985005	2940	2940	2940	2940	0
144	20241230	165400	2985005	2940	2940	2940	2940	0
145	20241230	165300	2985005	2940	2940	2940	2940	0
146	20241230	165200	2985005	2940	2940	2940	2940	0
147	20241230	165100	2985005	2940	2940	2940	2940	0
148	20241230	165000	2985005	2940	2940	2940	2940	0
149	20241230	164900	2985005	2940	2940	2940	2940	0
150	20241230	164800	2985005	2940	2940	2940	2940	0
151	20241230	164700	2985005	2940	2940	2940	2940	0
152	20241230	164600	2985005	2940	2940	2940	2940	53
153	20241230	164500	2985005	2940	2940	2940	2940	0
154	20241230	164400	2985005	2940	2940	2940	2940	0
155	20241230	164300	2985005	2940	2940	2940	2940	0
156	20241230	164200	2985005	2940	2940	2940	2940	0
157	20241230	164100	2985005	2940	2940	2940	2940	0
158	20241230	164000	2985005	2940	2940	2940	2940	0
159	20241230	163900	2985005	2940	2940	2940	2940	0
160	20241230	163800	2985005	2940	2940	2940	2940	0
161	20241230	163700	2985005	2940	2940	2940	2940	0
162	20241230	163600	2985005	2940	2940	2940	2940	0
163	20241230	163500	2985005	2940	2940	2940	2940	0
164	20241230	163400	2985005	2940	2940	2940	2940	0
165	20241230	163300	2985005	2940	2940	2940	2940	0
166	20241230	163200	2985005	2940	2940	2940	2940	0
167	20241230	163100	2985005	2940	2940	2940	2940	0
168	20241230	163000	2985005	2940	2940	2940	2940	0
169	20241230	162900	2985005	2940	2940	2940	2940	0
170	20241230	162800	2985005	2940	2940	2940	2940	0
171	20241230	162700	2985005	2940	2940	2940	2940	0
172	20241230	162600	2985005	2940	2940	2940	2940	0
173	20241230	162500	2985005	2940	2940	2940	2940	0
174	20241230	162400	2985005	2940	2940	2940	2940	0
175	20241230	162300	2985005	2940	2940	2940	2940	0
176	20241230	162200	2985005	2940	2940	2940	2940	0
177	20241230	162100	2985005	2940	2940	2940	2940	0
178	20241230	162000	2985005	2940	2940	2940	2940	0
179	20241230	161900	2985005	2940	2940	2940	2940	0
180	20241230	161800	2985005	2940	2940	2940	2940	0
181	20241230	161700	2985005	2940	2940	2940	2940	0
182	20241230	161600	2985005	2940	2940	2940	2940	53
183	20241230	161500	2985005	2940	2940	2940	2940	0
184	20241230	161400	2985005	2940	2940	2940	2940	0
185	20241230	161300	2985005	2940	2940	2940	2940	0
186	20241230	161200	2985005	2940	2940	2940	2940	0
187	20241230	161100	2985005	2940	2940	2940	2940	0
188	20241230	161000	2985005	2940	2940	2940	2940	0
189	20241230	160900	2985005	2940	2940	2940	2940	0
190	20241230	160800	2985005	2940	2940	2940	2940	0
191	20241230	160700	2985005	2940	2940	2940	2940	0
192	20241230	160600	2985005	2940	2940	2940	2940	0
193	20241230	160500	2985005	2940	2940	2940	2940	0
194	20241230	160400	2985005	2940	2940	2940	2940	0
195	20241230	160300	2985005	2940	2940	2940	2940	0
196	20241230	160200	2985005	2940	2940	2940	2940	0
197	20241230	160100	2985005	2940	2940	2940	2940	0
198	20241230	160000	2985005	2940	2940	2940	2940	0
199	20241230	155900	2985005	2940	2940	2940	2940	0
200	20241230	155800	2985005	2940	2940	2940	2940	0
201	20241230	155700	2985005	2940	2940	2940	2940	0
202	20241230	155600	2985005	2940	2940	2940	2940	0
203	20241230	155500	2985005	2940	2940	2940	2940	0
204	20241230	155400	2985005	2940	2940	2940	2940	0
205	20241230	155300	2985005	2940	2940	2940	2940	0
206	20241230	155200	2985005	2940	2940	2940	2940	0
207	20241230	155100	2985005	2940	2940	2940	2940	0
208	20241230	155000	2985005	2940	2940	2940	2940	0
209	20241230	154900	2985005	2940	2940	2940	2940	0
210	20241230	154800	2985005	2940	2940	2940	2940	0
211	20241230	154700	2985005	2940	2940	2940	2940	0
212	20241230	154600	2985005	2940	2940	2940	2940	53
213	20241230	154500	2985005	2940	2940	2940	2940	0
214	20241230	154400	2985005	2940	2940	2940	2940	0
215	20241230	154300	2985005	2940	2940	2940	2940	0
216	20241230	154200	2985005	2940	2940	2940	2940	0
217	20241230	154100	2985005	2940	2940	2940	2940	0
218	20241230	154000	2985005	2940	2940	2940	2940	0
219	20241230	153900	2985005	2940	2940	2940	2940	0
220	20241230	153800	2985005	2940	2940	2940	2940	0
221	20241230	153700	2985005	2940	2940	2940	2940	0
222	20241230	153600	2985005	2940	2940	2940	2940	0
223	20241230	153500	2985005	2940	2940	2940	2940	0
224	20241230	153400	2985005	2940	2940	2940	2940	0
225	20241230	153300	2985005	2940	2940	2940	2940	0
226	20241230	153200	2985005	2940	2940	2940	2940	0
227	20241230	153100	2985005	2940	2940	2940	2940	0
228	20241230	153000	2985005	2940	2940	2940	2940	53
229	20241230	152900	2829185	3035	3035	3035	3035	0
230	20241230	152800	2829185	3035	3035	3035	3035	0
231	20241230	152700	2829185	3035	3035	3035	3035	0
232	20241230	152600	2829185	3035	3035	3035	3035	0
233	20241230	152500	2829185	3035	3035	3035	3035	0
234	20241230	152400	2829185	3035	3035	3035	3035	0
235	20241230	152300	2829185	3035	3035	3035	3035	0
236	20241230	152200	2829185	3035	3035	3035	3035	0
237	20241230	152100	2829185	3035	3035	3035	3035	0
238	20241230	152000	2829185	3035	3035	3035	3035	0
239	20241230	151900	2829185	3035	3035	3035	3035	0
240	20241230	151800	2829185	3035	3035	3035	3035	0
241	20241230	151700	2829185	3035	3035	3035	3035	0
242	20241230	151600	2829185	3035	3035	3035	3035	0
243	20241230	151500	2829185	3035	3035	3035	3035	0
244	20241230	151400	2829185	3035	3035	3035	3035	0
245	20241230	151300	2829185	3035	3035	3035	3035	1
246	20241230	151200	2826150	2925	2925	2925	2925	0
247	20241230	151100	2826150	2925	2925	2925	2925	0
248	20241230	151000	2826150	2925	2925	2925	2925	0
249	20241230	150900	2826150	2925	2925	2925	2925	0
250	20241230	150800	2826150	2925	2925	2925	2925	0
251	20241230	150700	2826150	2925	2925	2925	2925	0
252	20241230	150600	2826150	2925	2925	2925	2925	0
253	20241230	150500	2826150	2925	2925	2925	2925	0
254	20241230	150400	2826150	2925	2925	2925	2925	0
255	20241230	150300	2826150	2925	2925	2925	2925	0
256	20241230	150200	2826150	2925	2925	2925	2925	0
257	20241230	150100	2826150	2925	2925	2925	2925	0
258	20241230	150000	2826150	2925	2925	2925	2925	0
259	20241230	145900	2826150	2925	2925	2925	2925	0
260	20241230	145800	2826150	2925	2925	2925	2925	0
261	20241230	145700	2826150	2925	2925	2925	2925	0
262	20241230	145600	2826150	2925	2925	2925	2925	0
263	20241230	145500	2826150	2925	2925	2925	2925	0
264	20241230	145400	2826150	2925	2925	2925	2925	0
265	20241230	145300	2826150	2925	2925	2925	2925	0
266	20241230	145200	2826150	2925	2925	2925	2925	0
267	20241230	145100	2826150	2925	2925	2925	2925	0
268	20241230	145000	2826150	2925	2925	2925	2925	0
269	20241230	144900	2826150	2925	2925	2925	2925	0
270	20241230	144800	2826150	2925	2925	2925	2925	0
271	20241230	144700	2826150	2925	2925	2925	2925	0
272	20241230	144600	2826150	2925	2925	2925	2925	0
273	20241230	144500	2826150	2925	2925	2925	2925	0
274	20241230	144400	2826150	2925	2925	2925	2925	0
275	20241230	144300	2826150	2925	2925	2925	2925	0
276	20241230	144200	2826150	2925	2925	2925	2925	0
277	20241230	144100	2826150	2925	2925	2925	2925	0
278	20241230	144000	2826150	2925	2925	2925	2925	0
279	20241230	143900	2826150	2925	2925	2925	2925	0
280	20241230	143800	2826150	2925	2925	2925	2925	0
281	20241230	143700	2826150	2925	2925	2925	2925	0
282	20241230	143600	2826150	2925	2925	2925	2925	0
283	20241230	143500	2826150	2925	2925	2925	2925	0
284	20241230	143400	2826150	2925	2925	2925	2925	0
285	20241230	143300	2826150	2925	2925	2925	2925	0
286	20241230	143200	2826150	2925	2925	2925	2925	0
287	20241230	143100	2826150	2925	2925	2925	2925	0
288	20241230	143000	2826150	2925	2925	2925	2925	0
289	20241230	142900	2826150	2925	2925	2925	2925	0
290	20241230	142800	2826150	2925	2925	2925	2925	1
291	20241230	142700	2823225	2925	2925	2925	2925	0
292	20241230	142600	2823225	2925	2925	2925	2925	0
293	20241230	142500	2823225	2925	2925	2925	2925	0
294	20241230	142400	2823225	2925	2925	2925	2925	0
295	20241230	142300	2823225	2925	2925	2925	2925	0
296	20241230	142200	2823225	2925	2925	2925	2925	0
297	20241230	142100	2823225	2925	2925	2925	2925	0
298	20241230	142000	2823225	2925	2925	2925	2925	0
299	20241230	141900	2823225	2925	2925	2925	2925	0
300	20241230	141800	2823225	2925	2925	2925	2925	0
301	20241230	141700	2823225	2925	2925	2925	2925	0
302	20241230	141600	2823225	2925	2925	2925	2925	0
303	20241230	141500	2823225	2925	2925	2925	2925	0
304	20241230	141400	2823225	2925	2925	2925	2925	0
305	20241230	141300	2823225	2925	2925	2925	2925	0
306	20241230	141200	2823225	2925	2925	2925	2925	0
307	20241230	141100	2823225	2925	2925	2925	2925	0
308	20241230	141000	2823225	2925	2925	2925	2925	0
309	20241230	140900	2823225	2925	2925	2925	2925	0
310	20241230	140800	2823225	2925	2925	2925	2925	0
311	20241230	140700	2823225	2925	2925	2925	2925	0
312	20241230	140600	2823225	2925	2925	2925	2925	0
313	20241230	140500	2823225	2925	2925	2925	2925	0
314	20241230	140400	2823225	2925	2925	2925	2925	0
315	20241230	140300	2823225	2925	2925	2925	2925	0
316	20241230	140200	2823225	2925	2925	2925	2925	0
317	20241230	140100	2823225	2925	2925	2925	2925	0
318	20241230	140000	2823225	2925	2925	2925	2925	0
319	20241230	135900	2823225	2925	2925	2925	2925	0
320	20241230	135800	2823225	2925	2925	2925	2925	0
321	20241230	135700	2823225	2925	2925	2925	2925	0
322	20241230	135600	2823225	2925	2925	2925	2925	134
323	20241230	135500	2431275	3060	3060	3060	3060	0
324	20241230	135400	2431275	3060	3060	3060	3060	0
325	20241230	135300	2431275	3060	3060	3060	3060	0
326	20241230	135200	2431275	3060	3060	3060	3060	0
327	20241230	135100	2431275	3060	3060	3060	3060	0
328	20241230	135000	2431275	3060	3060	3060	3060	0
329	20241230	134900	2431275	3060	3060	3060	3060	0
330	20241230	134800	2431275	3060	3060	3060	3060	0
331	20241230	134700	2431275	3060	3060	3060	3060	0
332	20241230	134600	2431275	3060	3060	3060	3060	0
333	20241230	134500	2431275	3060	3060	3060	3060	0
334	20241230	134400	2431275	3060	3060	3060	3060	0
335	20241230	134300	2431275	3060	3060	3060	3060	0
336	20241230	134200	2431275	3060	3060	3060	3060	0
337	20241230	134100	2431275	3060	3060	3060	3060	0
338	20241230	134000	2431275	3060	3060	3060	3060	0
339	20241230	133900	2431275	3060	3060	3060	3060	0
340	20241230	133800	2431275	3060	3060	3060	3060	0
341	20241230	133700	2431275	3060	3060	3060	3060	0
342	20241230	133600	2431275	3060	3060	3060	3060	0
343	20241230	133500	2431275	3060	3060	3060	3060	0
344	20241230	133400	2431275	3060	3060	3060	3060	0
345	20241230	133300	2431275	3060	3060	3060	3060	0
346	20241230	133200	2431275	3060	3060	3060	3060	0
347	20241230	133100	2431275	3060	3060	3060	3060	0
348	20241230	133000	2431275	3060	3060	3060	3060	0
349	20241230	132900	2431275	3060	3060	3060	3060	0
350	20241230	132800	2431275	3060	3060	3060	3060	0
351	20241230	132700	2431275	3060	3060	3060	3060	0
352	20241230	132600	2431275	3060	3060	3060	3060	0
353	20241230	132500	2431275	3060	3060	3060	3060	0
354	20241230	132400	2431275	3060	3060	3060	3060	0
355	20241230	132300	2431275	3060	3060	3060	3060	0
356	20241230	132200	2431275	3060	3060	3060	3060	0
357	20241230	132100	2431275	3060	3060	3060	3060	0
358	20241230	132000	2431275	3060	3060	3060	3060	0
359	20241230	131900	2431275	3060	3060	3060	3060	0
360	20241230	131800	2431275	3060	3060	3060	3060	0
361	20241230	131700	2431275	3060	3060	3060	3060	0
362	20241230	131600	2431275	3060	3060	3060	3060	0
363	20241230	131500	2431275	3060	3060	3060	3060	0
364	20241230	131400	2431275	3060	3060	3060	3060	0
365	20241230	131300	2431275	3060	3060	3060	3060	14
366	20241230	131200	2388435	3075	3075	3075	3075	0
367	20241230	131100	2388435	3075	3075	3075	3075	0
368	20241230	131000	2388435	3075	3075	3075	3075	0
369	20241230	130900	2388435	3075	3075	3075	3075	0
370	20241230	130800	2388435	3075	3075	3075	3075	0
371	20241230	130700	2388435	3075	3075	3075	3075	134
372	20241230	130600	1976385	3075	3075	3075	3075	0
373	20241230	130500	1976385	3075	3075	3075	3075	0
374	20241230	130400	1976385	3075	3075	3075	3075	0
375	20241230	130300	1976385	3075	3075	3075	3075	0
376	20241230	130200	1976385	3075	3075	3075	3075	0
377	20241230	130100	1976385	3075	3075	3075	3075	0
378	20241230	130000	1976385	3075	2915	3075	2915	407
379	20241230	125900	786090	2915	2915	2915	2915	0
380	20241230	125800	786090	2915	2915	2915	2915	0
381	20241230	125700	786090	2915	2915	2915	2915	0
382	20241230	125600	786090	2915	2915	2915	2915	0
383	20241230	125500	786090	2915	2915	2915	2915	0
384	20241230	125400	786090	2915	2915	2915	2915	0
385	20241230	125300	786090	2915	2915	2915	2915	0
386	20241230	125200	786090	2915	2915	2915	2915	0
387	20241230	125100	786090	2915	2915	2915	2915	0
388	20241230	125000	786090	2915	2915	2915	2915	0
389	20241230	124900	786090	2915	2915	2915	2915	0
390	20241230	124800	786090	2915	2915	2915	2915	0
391	20241230	124700	786090	2915	2915	2915	2915	0
392	20241230	124600	786090	2915	2915	2915	2915	0
393	20241230	124500	786090	2915	2915	2915	2915	0
394	20241230	124400	786090	2915	2915	2915	2915	0
395	20241230	124300	786090	2915	2915	2915	2915	0
396	20241230	124200	786090	2915	2915	2915	2915	0
397	20241230	124100	786090	2915	2915	2915	2915	0
398	20241230	124000	786090	2915	2915	2915	2915	0
399	20241230	123900	786090	2915	2915	2915	2915	0
400	20241230	123800	786090	2915	2915	2915	2915	0
401	20241230	123700	786090	2915	2915	2915	2915	0
402	20241230	123600	786090	2915	2915	2915	2915	0
403	20241230	123500	786090	2915	2915	2915	2915	0
404	20241230	123400	786090	2915	2915	2915	2915	0
405	20241230	123300	786090	2915	2915	2915	2915	0
406	20241230	123200	786090	2915	2915	2915	2915	0
407	20241230	123100	786090	2915	2915	2915	2915	0
408	20241230	123000	786090	2915	2915	2915	2915	0
409	20241230	122900	786090	2915	2915	2915	2915	0
410	20241230	122800	786090	2915	2915	2915	2915	0
411	20241230	122700	786090	2915	2915	2915	2915	0
412	20241230	122600	786090	2915	2915	2915	2915	0
413	20241230	122500	786090	2915	2915	2915	2915	0
414	20241230	122400	786090	2915	2915	2915	2915	0
415	20241230	122300	786090	2915	2915	2915	2915	0
416	20241230	122200	786090	2915	2915	2915	2915	0
417	20241230	122100	786090	2915	2915	2915	2915	0
418	20241230	122000	786090	2915	2915	2915	2915	0
419	20241230	121900	786090	2915	2915	2915	2915	0
420	20241230	121800	786090	2915	2915	2915	2915	0
421	20241230	121700	786090	2915	2915	2915	2915	0
422	20241230	121600	786090	2915	2915	2915	2915	0
423	20241230	121500	786090	2915	2915	2915	2915	0
424	20241230	121400	786090	2915	2915	2915	2915	0
425	20241230	121300	786090	2915	2915	2915	2915	0
426	20241230	121200	786090	2915	2915	2915	2915	0
427	20241230	121100	786090	2915	2915	2915	2915	0
428	20241230	121000	786090	2915	2915	2915	2915	0
429	20241230	120900	786090	2915	2915	2915	2915	0
430	20241230	120800	786090	2915	2915	2915	2915	0
431	20241230	120700	786090	2915	2915	2915	2915	0
432	20241230	120600	786090	2915	2915	2915	2915	0
433	20241230	120500	786090	2915	2915	2915	2915	0
434	20241230	120400	786090	2915	2915	2915	2915	0
435	20241230	120300	786090	2915	2915	2915	2915	0
436	20241230	120200	786090	2915	2915	2915	2915	0
437	20241230	120100	786090	2915	2915	2915	2915	0
438	20241230	120000	786090	2915	2915	2915	2915	0
439	20241230	115900	786090	2915	2915	2915	2915	0
440	20241230	115800	786090	2915	2915	2915	2915	0
441	20241230	115700	786090	2915	2915	2915	2915	0
442	20241230	115600	786090	2915	2915	2915	2915	0
443	20241230	115500	786090	2915	2915	2915	2915	0
444	20241230	115400	786090	2915	2915	2915	2915	0
445	20241230	115300	786090	2915	2915	2915	2915	0
446	20241230	115200	786090	2915	2915	2915	2915	0
447	20241230	115100	786090	2915	2915	2915	2915	0
448	20241230	115000	786090	2915	2915	2915	2915	0
449	20241230	114900	786090	2915	2915	2915	2915	0
450	20241230	114800	786090	2915	2915	2915	2915	0
451	20241230	114700	786090	2915	2915	2915	2915	0
452	20241230	114600	786090	2915	2915	2915	2915	0
453	20241230	114500	786090	2915	2915	2915	2915	0
454	20241230	114400	786090	2915	2915	2915	2915	0
455	20241230	114300	786090	2915	2915	2915	2915	0
456	20241230	114200	786090	2915	2915	2915	2915	0
457	20241230	114100	786090	2915	2915	2915	2915	0
458	20241230	114000	786090	2915	2915	2915	2915	0
459	20241230	113900	786090	2915	2915	2915	2915	0
460	20241230	113800	786090	2915	2915	2915	2915	0
461	20241230	113700	786090	2915	2915	2915	2915	0
462	20241230	113600	786090	2915	2915	2915	2915	0
463	20241230	113500	786090	2915	2915	2915	2915	0
464	20241230	113400	786090	2915	2915	2915	2915	0
465	20241230	113300	786090	2915	2915	2915	2915	0
466	20241230	113200	786090	2915	2915	2915	2915	0
467	20241230	113100	786090	2915	2910	2915	2910	20
468	20241230	113000	727885	2910	2910	2910	2910	1
469	20241230	112900	724975	2905	2900	2905	2900	126
470	20241230	112800	358970	2900	2900	2900	2900	0
471	20241230	112700	358970	2900	2900	2900	2900	0
472	20241230	112600	358970	2900	2900	2900	2900	0
473	20241230	112500	358970	2900	2900	2900	2900	0
474	20241230	112400	358970	2900	2900	2900	2900	0
475	20241230	112300	358970	2900	2900	2900	2900	0
476	20241230	112200	358970	2900	2900	2900	2900	0
477	20241230	112100	358970	2900	2900	2900	2900	0
478	20241230	112000	358970	2900	2900	2900	2900	0
479	20241230	111900	358970	2900	2900	2900	2900	0
480	20241230	111800	358970	2900	2900	2900	2900	0
481	20241230	111700	358970	2900	2900	2900	2900	0
482	20241230	111600	358970	2900	2900	2900	2900	1
483	20241230	111500	356070	2900	2900	2900	2900	0
484	20241230	111400	356070	2900	2900	2900	2900	0
485	20241230	111300	356070	2900	2900	2900	2900	0
486	20241230	111200	356070	2900	2900	2900	2900	7
487	20241230	111100	335770	2905	2905	2905	2905	0
488	20241230	111000	335770	2905	2905	2905	2905	0
489	20241230	110900	335770	2905	2905	2905	2905	0
490	20241230	110800	335770	2905	2905	2905	2905	0
491	20241230	110700	335770	2905	2905	2905	2905	0
492	20241230	110600	335770	2905	2905	2905	2905	0
493	20241230	110500	335770	2905	2905	2905	2905	0
494	20241230	110400	335770	2905	2905	2905	2905	0
495	20241230	110300	335770	2905	2905	2905	2905	0
496	20241230	110200	335770	2905	2905	2905	2905	0
497	20241230	110100	335770	2905	2905	2905	2905	0
498	20241230	110000	335770	2905	2905	2905	2905	0
499	20241230	105900	335770	2905	2905	2905	2905	0
500	20241230	105800	335770	2905	2905	2905	2905	0
501	20241230	105700	335770	2905	2905	2905	2905	0
502	20241230	105600	335770	2905	2905	2905	2905	0
503	20241230	105500	335770	2905	2905	2905	2905	0
504	20241230	105400	335770	2905	2905	2905	2905	0
505	20241230	105300	335770	2905	2905	2905	2905	0
506	20241230	105200	335770	2905	2905	2905	2905	0
507	20241230	105100	335770	2905	2905	2905	2905	0
508	20241230	105000	335770	2905	2905	2905	2905	0
509	20241230	104900	335770	2905	2905	2905	2905	0
510	20241230	104800	335770	2905	2905	2905	2905	0
511	20241230	104700	335770	2905	2905	2905	2905	0
512	20241230	104600	335770	2905	2905	2905	2905	0
513	20241230	104500	335770	2905	2905	2905	2905	0
514	20241230	104400	335770	2905	2905	2905	2905	0
515	20241230	104300	335770	2905	2905	2905	2905	0
516	20241230	104200	335770	2905	2905	2905	2905	0
517	20241230	104100	335770	2905	2905	2905	2905	0
518	20241230	104000	335770	2905	2905	2905	2905	0
519	20241230	103900	335770	2905	2905	2905	2905	0
520	20241230	103800	335770	2905	2905	2905	2905	0
521	20241230	103700	335770	2905	2870	2905	2865	67
522	20241230	103600	143770	2865	2865	2865	2865	0
523	20241230	103500	143770	2865	2865	2865	2865	0
524	20241230	103400	143770	2865	2865	2865	2865	0
525	20241230	103300	143770	2865	2865	2865	2865	0
526	20241230	103200	143770	2865	2865	2865	2865	0
527	20241230	103100	143770	2865	2865	2865	2865	0
528	20241230	103000	143770	2865	2865	2865	2865	0
529	20241230	102900	143770	2865	2865	2865	2865	0
530	20241230	102800	143770	2865	2865	2865	2865	0
531	20241230	102700	143770	2865	2865	2865	2865	0
532	20241230	102600	143770	2865	2865	2865	2865	0
533	20241230	102500	143770	2865	2865	2865	2865	0
534	20241230	102400	143770	2865	2865	2865	2865	0
535	20241230	102300	143770	2865	2865	2865	2865	0
536	20241230	102200	143770	2865	2865	2865	2865	7
537	20241230	102100	123715	2875	2875	2875	2875	0
538	20241230	102000	123715	2875	2875	2875	2875	3
539	20241230	101900	115090	2905	2905	2905	2905	0
540	20241230	101800	115090	2905	2905	2905	2905	0
541	20241230	101700	115090	2905	2905	2905	2905	0
542	20241230	101600	115090	2905	2905	2905	2905	0
543	20241230	101500	115090	2905	2905	2905	2905	0
544	20241230	101400	115090	2905	2905	2905	2905	1
545	20241230	101300	112185	2905	2905	2905	2905	0
546	20241230	101200	112185	2905	2905	2905	2905	0
547	20241230	101100	112185	2905	2905	2905	2905	0
548	20241230	101000	112185	2905	2905	2905	2905	0
549	20241230	100900	112185	2905	2905	2905	2905	0
550	20241230	100800	112185	2905	2905	2905	2905	0
551	20241230	100700	112185	2905	2905	2905	2905	0
552	20241230	100600	112185	2905	2905	2905	2905	0
553	20241230	100500	112185	2905	2905	2905	2905	0
554	20241230	100400	112185	2905	2905	2905	2905	0
555	20241230	100300	112185	2905	2905	2905	2905	0
556	20241230	100200	112185	2905	2905	2905	2905	0
557	20241230	100100	112185	2905	2905	2905	2905	0
558	20241230	100000	112185	2905	2905	2905	2905	0
559	20241230	095900	112185	2905	2905	2905	2905	0
560	20241230	095800	112185	2905	2905	2905	2905	0
561	20241230	095700	112185	2905	2905	2905	2905	0
562	20241230	095600	112185	2905	2905	2905	2905	0
563	20241230	095500	112185	2905	2905	2905	2905	0
564	20241230	095400	112185	2905	2905	2905	2905	0
565	20241230	095300	112185	2905	2905	2905	2905	0
566	20241230	095200	112185	2905	2905	2905	2905	0
567	20241230	095100	112185	2905	2905	2905	2905	0
568	20241230	095000	112185	2905	2905	2905	2905	0
569	20241230	094900	112185	2905	2905	2905	2905	0
570	20241230	094800	112185	2905	2905	2905	2905	0
571	20241230	094700	112185	2905	2905	2905	2905	0
572	20241230	094600	112185	2905	2905	2905	2905	1
573	20241230	094500	109280	2905	2905	2905	2905	0
574	20241230	094400	109280	2905	2905	2905	2905	0
575	20241230	094300	109280	2905	2905	2905	2905	0
576	20241230	094200	109280	2905	2905	2905	2905	0
577	20241230	094100	109280	2905	2905	2905	2905	1
578	20241230	094000	106375	2875	2875	2875	2875	0
579	20241230	093900	106375	2875	2875	2875	2875	0
580	20241230	093800	106375	2875	2875	2875	2875	0
581	20241230	093700	106375	2875	2875	2875	2875	0
582	20241230	093600	106375	2875	2875	2875	2875	0
583	20241230	093500	106375	2875	2875	2875	2875	0
584	20241230	093400	106375	2875	2875	2875	2875	0
585	20241230	093300	106375	2875	2875	2875	2875	0
586	20241230	093200	106375	2875	2875	2875	2875	0
587	20241230	093100	106375	2875	2875	2875	2875	0
588	20241230	093000	106375	2875	2875	2875	2875	0
589	20241230	092900	106375	2875	2875	2875	2875	0
590	20241230	092800	106375	2875	2875	2875	2875	0
591	20241230	092700	106375	2875	2875	2875	2875	0
592	20241230	092600	106375	2875	2875	2875	2875	0
593	20241230	092500	106375	2875	2875	2875	2875	0
594	20241230	092400	106375	2875	2875	2875	2875	0
595	20241230	092300	106375	2875	2875	2875	2875	0
596	20241230	092200	106375	2875	2875	2875	2875	0
597	20241230	092100	106375	2875	2875	2875	2875	0
598	20241230	092000	106375	2875	2875	2875	2875	0
599	20241230	091900	106375	2875	2875	2875	2875	0
600	20241230	091800	106375	2875	2875	2875	2875	0
601	20241230	091700	106375	2875	2875	2875	2875	0
602	20241230	091600	106375	2875	2875	2875	2875	0
603	20241230	091500	106375	2875	2875	2875	2875	0
604	20241230	091400	106375	2875	2875	2875	2875	0
605	20241230	091300	106375	2875	2875	2875	2875	0
606	20241230	091200	106375	2875	2875	2875	2875	0
607	20241230	091100	106375	2875	2875	2875	2875	0
608	20241230	091000	106375	2875	2875	2875	2875	0
609	20241230	090900	106375	2875	2875	2875	2875	0
610	20241230	090800	106375	2875	2875	2875	2875	0
611	20241230	090700	106375	2875	2875	2875	2875	0
612	20241230	090600	106375	2875	2875	2875	2875	0
613	20241230	090500	106375	2875	2875	2875	2875	0
614	20241230	090400	106375	2875	2875	2875	2875	0
615	20241230	090300	106375	2875	2875	2875	2875	0
616	20241230	090200	106375	2875	2875	2875	2875	0
617	20241230	090100	106375	2875	2875	2875	2875	0
618	20241230	090000	106375	2875	2875	2875	2875	37