KissMeData/033560/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	191700	18049580	2830	2830	2830	2830	562
3	20241230	191600	18049580	2830	2830	2830	2830	0
4	20241230	191500	18049580	2830	2830	2830	2830	0
5	20241230	191400	18049580	2830	2830	2830	2830	0
6	20241230	191300	18049580	2830	2830	2830	2830	0
7	20241230	191200	18049580	2830	2830	2830	2830	0
8	20241230	191100	18049580	2830	2830	2830	2830	0
9	20241230	191000	18049580	2830	2830	2830	2830	0
10	20241230	190900	18049580	2830	2830	2830	2830	0
11	20241230	190800	18049580	2830	2830	2830	2830	0
12	20241230	190700	18049580	2830	2830	2830	2830	0
13	20241230	190600	18049580	2830	2830	2830	2830	0
14	20241230	190500	18049580	2830	2830	2830	2830	0
15	20241230	190400	18049580	2830	2830	2830	2830	0
16	20241230	190300	18049580	2830	2830	2830	2830	0
17	20241230	190200	18049580	2830	2830	2830	2830	0
18	20241230	190100	18049580	2830	2830	2830	2830	0
19	20241230	190000	18049580	2830	2830	2830	2830	0
20	20241230	185900	18049580	2830	2830	2830	2830	0
21	20241230	185800	18049580	2830	2830	2830	2830	0
22	20241230	185700	18049580	2830	2830	2830	2830	0
23	20241230	185600	18049580	2830	2830	2830	2830	0
24	20241230	185500	18049580	2830	2830	2830	2830	0
25	20241230	185400	18049580	2830	2830	2830	2830	0
26	20241230	185300	18049580	2830	2830	2830	2830	0
27	20241230	185200	18049580	2830	2830	2830	2830	0
28	20241230	185100	18049580	2830	2830	2830	2830	0
29	20241230	185000	18049580	2830	2830	2830	2830	0
30	20241230	184900	18049580	2830	2830	2830	2830	0
31	20241230	184800	18049580	2830	2830	2830	2830	0
32	20241230	184700	18049580	2830	2830	2830	2830	562
33	20241230	184600	18049580	2830	2830	2830	2830	0
34	20241230	184500	18049580	2830	2830	2830	2830	0
35	20241230	184400	18049580	2830	2830	2830	2830	0
36	20241230	184300	18049580	2830	2830	2830	2830	0
37	20241230	184200	18049580	2830	2830	2830	2830	0
38	20241230	184100	18049580	2830	2830	2830	2830	0
39	20241230	184000	18049580	2830	2830	2830	2830	0
40	20241230	183900	18049580	2830	2830	2830	2830	0
41	20241230	183800	18049580	2830	2830	2830	2830	0
42	20241230	183700	18049580	2830	2830	2830	2830	0
43	20241230	183600	18049580	2830	2830	2830	2830	0
44	20241230	183500	18049580	2830	2830	2830	2830	0
45	20241230	183400	18049580	2830	2830	2830	2830	0
46	20241230	183300	18049580	2830	2830	2830	2830	0
47	20241230	183200	18049580	2830	2830	2830	2830	0
48	20241230	183100	18049580	2830	2830	2830	2830	0
49	20241230	183000	18049580	2830	2830	2830	2830	0
50	20241230	182900	18049580	2830	2830	2830	2830	0
51	20241230	182800	18049580	2830	2830	2830	2830	0
52	20241230	182700	18049580	2830	2830	2830	2830	0
53	20241230	182600	18049580	2830	2830	2830	2830	0
54	20241230	182500	18049580	2830	2830	2830	2830	0
55	20241230	182400	18049580	2830	2830	2830	2830	0
56	20241230	182300	18049580	2830	2830	2830	2830	0
57	20241230	182200	18049580	2830	2830	2830	2830	0
58	20241230	182100	18049580	2830	2830	2830	2830	0
59	20241230	182000	18049580	2830	2830	2830	2830	0
60	20241230	181900	18049580	2830	2830	2830	2830	0
61	20241230	181800	18049580	2830	2830	2830	2830	0
62	20241230	181700	18049580	2830	2830	2830	2830	562
63	20241230	181600	18049580	2830	2830	2830	2830	0
64	20241230	181500	18049580	2830	2830	2830	2830	0
65	20241230	181400	18049580	2830	2830	2830	2830	0
66	20241230	181300	18049580	2830	2830	2830	2830	0
67	20241230	181200	18049580	2830	2830	2830	2830	0
68	20241230	181100	18049580	2830	2830	2830	2830	0
69	20241230	181000	18049580	2830	2830	2830	2830	0
70	20241230	180900	18049580	2830	2830	2830	2830	0
71	20241230	180800	18049580	2830	2830	2830	2830	0
72	20241230	180700	18049580	2830	2830	2830	2830	0
73	20241230	180600	18049580	2830	2830	2830	2830	0
74	20241230	180500	18049580	2830	2830	2830	2830	0
75	20241230	180400	18049580	2830	2830	2830	2830	0
76	20241230	180300	18049580	2830	2830	2830	2830	0
77	20241230	180200	18049580	2830	2830	2830	2830	0
78	20241230	180100	18049580	2830	2830	2830	2830	0
79	20241230	180000	18049580	2830	2830	2830	2830	0
80	20241230	175900	18049580	2830	2830	2830	2830	0
81	20241230	175800	18049580	2830	2830	2830	2830	0
82	20241230	175700	18049580	2830	2830	2830	2830	0
83	20241230	175600	18049580	2830	2830	2830	2830	0
84	20241230	175500	18049580	2830	2830	2830	2830	0
85	20241230	175400	18049580	2830	2830	2830	2830	0
86	20241230	175300	18049580	2830	2830	2830	2830	0
87	20241230	175200	18049580	2830	2830	2830	2830	0
88	20241230	175100	18049580	2830	2830	2830	2830	0
89	20241230	175000	18049580	2830	2830	2830	2830	0
90	20241230	174900	18049580	2830	2830	2830	2830	0
91	20241230	174800	18049580	2830	2830	2830	2830	0
92	20241230	174700	18049580	2830	2830	2830	2830	562
93	20241230	174600	18049580	2830	2830	2830	2830	0
94	20241230	174500	18049580	2830	2830	2830	2830	0
95	20241230	174400	18049580	2830	2830	2830	2830	0
96	20241230	174300	18049580	2830	2830	2830	2830	0
97	20241230	174200	18049580	2830	2830	2830	2830	0
98	20241230	174100	18049580	2830	2830	2830	2830	0
99	20241230	174000	18049580	2830	2830	2830	2830	0
100	20241230	173900	18049580	2830	2830	2830	2830	0
101	20241230	173800	18049580	2830	2830	2830	2830	0
102	20241230	173700	18049580	2830	2830	2830	2830	0
103	20241230	173600	18049580	2830	2830	2830	2830	0
104	20241230	173500	18049580	2830	2830	2830	2830	0
105	20241230	173400	18049580	2830	2830	2830	2830	0
106	20241230	173300	18049580	2830	2830	2830	2830	0
107	20241230	173200	18049580	2830	2830	2830	2830	0
108	20241230	173100	18049580	2830	2830	2830	2830	0
109	20241230	173000	18049580	2830	2830	2830	2830	0
110	20241230	172900	18049580	2830	2830	2830	2830	0
111	20241230	172800	18049580	2830	2830	2830	2830	0
112	20241230	172700	18049580	2830	2830	2830	2830	0
113	20241230	172600	18049580	2830	2830	2830	2830	0
114	20241230	172500	18049580	2830	2830	2830	2830	0
115	20241230	172400	18049580	2830	2830	2830	2830	0
116	20241230	172300	18049580	2830	2830	2830	2830	0
117	20241230	172200	18049580	2830	2830	2830	2830	0
118	20241230	172100	18049580	2830	2830	2830	2830	0
119	20241230	172000	18049580	2830	2830	2830	2830	0
120	20241230	171900	18049580	2830	2830	2830	2830	0
121	20241230	171800	18049580	2830	2830	2830	2830	0
122	20241230	171700	18049580	2830	2830	2830	2830	562
123	20241230	171600	18049580	2830	2830	2830	2830	0
124	20241230	171500	18049580	2830	2830	2830	2830	0
125	20241230	171400	18049580	2830	2830	2830	2830	0
126	20241230	171300	18049580	2830	2830	2830	2830	0
127	20241230	171200	18049580	2830	2830	2830	2830	0
128	20241230	171100	18049580	2830	2830	2830	2830	0
129	20241230	171000	18049580	2830	2830	2830	2830	0
130	20241230	170900	18049580	2830	2830	2830	2830	0
131	20241230	170800	18049580	2830	2830	2830	2830	0
132	20241230	170700	18049580	2830	2830	2830	2830	0
133	20241230	170600	18049580	2830	2830	2830	2830	0
134	20241230	170500	18049580	2830	2830	2830	2830	0
135	20241230	170400	18049580	2830	2830	2830	2830	0
136	20241230	170300	18049580	2830	2830	2830	2830	0
137	20241230	170200	18049580	2830	2830	2830	2830	0
138	20241230	170100	18049580	2830	2830	2830	2830	0
139	20241230	170000	18049580	2830	2830	2830	2830	0
140	20241230	165900	18049580	2830	2830	2830	2830	0
141	20241230	165800	18049580	2830	2830	2830	2830	0
142	20241230	165700	18049580	2830	2830	2830	2830	0
143	20241230	165600	18049580	2830	2830	2830	2830	0
144	20241230	165500	18049580	2830	2830	2830	2830	0
145	20241230	165400	18049580	2830	2830	2830	2830	0
146	20241230	165300	18049580	2830	2830	2830	2830	0
147	20241230	165200	18049580	2830	2830	2830	2830	0
148	20241230	165100	18049580	2830	2830	2830	2830	0
149	20241230	165000	18049580	2830	2830	2830	2830	0
150	20241230	164900	18049580	2830	2830	2830	2830	0
151	20241230	164800	18049580	2830	2830	2830	2830	0
152	20241230	164700	18049580	2830	2830	2830	2830	562
153	20241230	164600	18049580	2830	2830	2830	2830	0
154	20241230	164500	18049580	2830	2830	2830	2830	0
155	20241230	164400	18049580	2830	2830	2830	2830	0
156	20241230	164300	18049580	2830	2830	2830	2830	0
157	20241230	164200	18049580	2830	2830	2830	2830	0
158	20241230	164100	18049580	2830	2830	2830	2830	0
159	20241230	164000	18049580	2830	2830	2830	2830	0
160	20241230	163900	18049580	2830	2830	2830	2830	0
161	20241230	163800	18049580	2830	2830	2830	2830	0
162	20241230	163700	18049580	2830	2830	2830	2830	0
163	20241230	163600	18049580	2830	2830	2830	2830	0
164	20241230	163500	18049580	2830	2830	2830	2830	0
165	20241230	163400	18049580	2830	2830	2830	2830	0
166	20241230	163300	18049580	2830	2830	2830	2830	0
167	20241230	163200	18049580	2830	2830	2830	2830	0
168	20241230	163100	18049580	2830	2830	2830	2830	0
169	20241230	163000	18049580	2830	2830	2830	2830	0
170	20241230	162900	18049580	2830	2830	2830	2830	0
171	20241230	162800	18049580	2830	2830	2830	2830	0
172	20241230	162700	18049580	2830	2830	2830	2830	0
173	20241230	162600	18049580	2830	2830	2830	2830	0
174	20241230	162500	18049580	2830	2830	2830	2830	0
175	20241230	162400	18049580	2830	2830	2830	2830	0
176	20241230	162300	18049580	2830	2830	2830	2830	0
177	20241230	162200	18049580	2830	2830	2830	2830	0
178	20241230	162100	18049580	2830	2830	2830	2830	0
179	20241230	162000	18049580	2830	2830	2830	2830	0
180	20241230	161900	18049580	2830	2830	2830	2830	0
181	20241230	161800	18049580	2830	2830	2830	2830	0
182	20241230	161700	18049580	2830	2830	2830	2830	562
183	20241230	161600	18049580	2830	2830	2830	2830	0
184	20241230	161500	18049580	2830	2830	2830	2830	0
185	20241230	161400	18049580	2830	2830	2830	2830	0
186	20241230	161300	18049580	2830	2830	2830	2830	0
187	20241230	161200	18049580	2830	2830	2830	2830	0
188	20241230	161100	18049580	2830	2830	2830	2830	0
189	20241230	161000	18049580	2830	2830	2830	2830	0
190	20241230	160900	18049580	2830	2830	2830	2830	0
191	20241230	160800	18049580	2830	2830	2830	2830	0
192	20241230	160700	18049580	2830	2830	2830	2830	0
193	20241230	160600	18049580	2830	2830	2830	2830	0
194	20241230	160500	18049580	2830	2830	2830	2830	0
195	20241230	160400	18049580	2830	2830	2830	2830	0
196	20241230	160300	18049580	2830	2830	2830	2830	0
197	20241230	160200	18049580	2830	2830	2830	2830	0
198	20241230	160100	18049580	2830	2830	2830	2830	0
199	20241230	160000	18049580	2830	2830	2830	2830	0
200	20241230	155900	18049580	2830	2830	2830	2830	0
201	20241230	155800	18049580	2830	2830	2830	2830	0
202	20241230	155700	18049580	2830	2830	2830	2830	0
203	20241230	155600	18049580	2830	2830	2830	2830	0
204	20241230	155500	18049580	2830	2830	2830	2830	0
205	20241230	155400	18049580	2830	2830	2830	2830	0
206	20241230	155300	18049580	2830	2830	2830	2830	0
207	20241230	155200	18049580	2830	2830	2830	2830	0
208	20241230	155100	18049580	2830	2830	2830	2830	0
209	20241230	155000	18049580	2830	2830	2830	2830	0
210	20241230	154900	18049580	2830	2830	2830	2830	0
211	20241230	154800	18049580	2830	2830	2830	2830	0
212	20241230	154700	18049580	2830	2830	2830	2830	562
213	20241230	154600	18049580	2830	2830	2830	2830	0
214	20241230	154500	18049580	2830	2830	2830	2830	0
215	20241230	154400	18049580	2830	2830	2830	2830	0
216	20241230	154300	18049580	2830	2830	2830	2830	0
217	20241230	154200	18049580	2830	2830	2830	2830	0
218	20241230	154100	18049580	2830	2830	2830	2830	0
219	20241230	154000	18049580	2830	2830	2830	2830	0
220	20241230	153900	18049580	2830	2830	2830	2830	0
221	20241230	153800	18049580	2830	2830	2830	2830	0
222	20241230	153700	18049580	2830	2830	2830	2830	0
223	20241230	153600	18049580	2830	2830	2830	2830	0
224	20241230	153500	18049580	2830	2830	2830	2830	0
225	20241230	153400	18049580	2830	2830	2830	2830	0
226	20241230	153300	18049580	2830	2830	2830	2830	0
227	20241230	153200	18049580	2830	2830	2830	2830	0
228	20241230	153100	18049580	2830	2830	2830	2830	0
229	20241230	153000	18049580	2830	2830	2830	2830	562
230	20241230	152900	16459120	2940	2940	2940	2940	0
231	20241230	152800	16459120	2940	2940	2940	2940	0
232	20241230	152700	16459120	2940	2940	2940	2940	0
233	20241230	152600	16459120	2940	2940	2940	2940	0
234	20241230	152500	16459120	2940	2940	2940	2940	0
235	20241230	152400	16459120	2940	2940	2940	2940	0
236	20241230	152300	16459120	2940	2940	2940	2940	0
237	20241230	152200	16459120	2940	2940	2940	2940	0
238	20241230	152100	16459120	2940	2940	2940	2940	0
239	20241230	152000	16459120	2940	2940	2940	2940	0
240	20241230	151900	16459120	2940	2940	2940	2940	0
241	20241230	151800	16459120	2940	2940	2940	2940	0
242	20241230	151700	16459120	2940	2940	2940	2940	0
243	20241230	151600	16459120	2940	2940	2940	2940	0
244	20241230	151500	16459120	2940	2940	2940	2940	0
245	20241230	151400	16459120	2940	2940	2940	2940	0
246	20241230	151300	16459120	2940	2940	2940	2940	0
247	20241230	151200	16459120	2940	2940	2940	2940	0
248	20241230	151100	16459120	2940	2940	2940	2940	0
249	20241230	151000	16459120	2940	2940	2940	2940	0
250	20241230	150900	16459120	2940	2940	2940	2940	0
251	20241230	150800	16459120	2940	2940	2940	2940	0
252	20241230	150700	16459120	2940	2875	2940	2875	1200
253	20241230	150600	12998075	2855	2855	2855	2855	1
254	20241230	150500	12995220	2855	2875	2875	2855	24
255	20241230	150400	12926240	2880	2880	2880	2880	0
256	20241230	150300	12926240	2880	2880	2880	2880	0
257	20241230	150200	12926240	2880	2880	2880	2880	0
258	20241230	150100	12926240	2880	2880	2880	2880	0
259	20241230	150000	12926240	2880	2880	2880	2880	0
260	20241230	145900	12926240	2880	2880	2880	2880	0
261	20241230	145800	12926240	2880	2880	2880	2880	0
262	20241230	145700	12926240	2880	2880	2880	2880	0
263	20241230	145600	12926240	2880	2880	2880	2880	0
264	20241230	145500	12926240	2880	2880	2880	2880	0
265	20241230	145400	12926240	2880	2880	2880	2880	0
266	20241230	145300	12926240	2880	2880	2880	2880	0
267	20241230	145200	12926240	2880	2880	2880	2880	0
268	20241230	145100	12926240	2880	2880	2880	2880	0
269	20241230	145000	12926240	2880	2880	2880	2880	0
270	20241230	144900	12926240	2880	2880	2880	2880	0
271	20241230	144800	12926240	2880	2880	2880	2880	0
272	20241230	144700	12926240	2880	2880	2880	2880	0
273	20241230	144600	12926240	2880	2880	2880	2880	0
274	20241230	144500	12926240	2880	2880	2880	2880	0
275	20241230	144400	12926240	2880	2880	2880	2880	0
276	20241230	144300	12926240	2880	2880	2880	2880	0
277	20241230	144200	12926240	2880	2880	2880	2880	0
278	20241230	144100	12926240	2880	2880	2880	2880	0
279	20241230	144000	12926240	2880	2880	2880	2880	0
280	20241230	143900	12926240	2880	2880	2880	2880	0
281	20241230	143800	12926240	2880	2880	2880	2880	0
282	20241230	143700	12926240	2880	2880	2880	2880	0
283	20241230	143600	12926240	2880	2880	2880	2880	0
284	20241230	143500	12926240	2880	2880	2880	2880	0
285	20241230	143400	12926240	2880	2880	2880	2880	0
286	20241230	143300	12926240	2880	2880	2880	2880	0
287	20241230	143200	12926240	2880	2880	2880	2880	0
288	20241230	143100	12926240	2880	2880	2880	2880	0
289	20241230	143000	12926240	2880	2850	2880	2850	20
290	20241230	142900	12869165	2850	2850	2850	2850	0
291	20241230	142800	12869165	2850	2850	2850	2850	0
292	20241230	142700	12869165	2850	2850	2850	2850	0
293	20241230	142600	12869165	2850	2850	2850	2850	0
294	20241230	142500	12869165	2850	2850	2850	2850	342
295	20241230	142400	11894465	2860	2860	2860	2860	0
296	20241230	142300	11894465	2860	2860	2860	2860	0
297	20241230	142200	11894465	2860	2860	2860	2860	0
298	20241230	142100	11894465	2860	2860	2860	2860	0
299	20241230	142000	11894465	2860	2860	2860	2860	0
300	20241230	141900	11894465	2860	2860	2860	2860	0
301	20241230	141800	11894465	2860	2860	2860	2860	0
302	20241230	141700	11894465	2860	2860	2860	2860	0
303	20241230	141600	11894465	2860	2860	2860	2860	0
304	20241230	141500	11894465	2860	2860	2860	2860	0
305	20241230	141400	11894465	2860	2860	2860	2860	0
306	20241230	141300	11894465	2860	2860	2860	2860	0
307	20241230	141200	11894465	2860	2860	2860	2860	0
308	20241230	141100	11894465	2860	2860	2860	2860	0
309	20241230	141000	11894465	2860	2860	2860	2860	0
310	20241230	140900	11894465	2860	2860	2860	2860	0
311	20241230	140800	11894465	2860	2860	2860	2860	0
312	20241230	140700	11894465	2860	2860	2860	2860	0
313	20241230	140600	11894465	2860	2860	2860	2860	0
314	20241230	140500	11894465	2860	2860	2860	2860	0
315	20241230	140400	11894465	2860	2860	2860	2860	0
316	20241230	140300	11894465	2860	2860	2860	2860	0
317	20241230	140200	11894465	2860	2860	2860	2860	0
318	20241230	140100	11894465	2860	2860	2860	2860	0
319	20241230	140000	11894465	2860	2860	2860	2860	0
320	20241230	135900	11894465	2860	2860	2860	2860	0
321	20241230	135800	11894465	2860	2860	2860	2860	0
322	20241230	135700	11894465	2860	2860	2860	2860	0
323	20241230	135600	11894465	2860	2860	2860	2860	0
324	20241230	135500	11894465	2860	2860	2860	2860	0
325	20241230	135400	11894465	2860	2860	2860	2860	0
326	20241230	135300	11894465	2860	2860	2860	2860	0
327	20241230	135200	11894465	2860	2860	2860	2860	0
328	20241230	135100	11894465	2860	2860	2860	2860	0
329	20241230	135000	11894465	2860	2860	2860	2860	0
330	20241230	134900	11894465	2860	2860	2860	2860	3
331	20241230	134800	11885885	2860	2860	2860	2860	0
332	20241230	134700	11885885	2860	2860	2860	2860	0
333	20241230	134600	11885885	2860	2860	2860	2860	0
334	20241230	134500	11885885	2860	2860	2860	2860	0
335	20241230	134400	11885885	2860	2860	2860	2860	0
336	20241230	134300	11885885	2860	2860	2860	2860	0
337	20241230	134200	11885885	2860	2860	2860	2860	0
338	20241230	134100	11885885	2860	2860	2860	2860	0
339	20241230	134000	11885885	2860	2860	2860	2860	0
340	20241230	133900	11885885	2860	2860	2860	2860	0
341	20241230	133800	11885885	2860	2860	2860	2860	0
342	20241230	133700	11885885	2860	2860	2860	2860	0
343	20241230	133600	11885885	2860	2860	2860	2860	0
344	20241230	133500	11885885	2860	2860	2860	2860	0
345	20241230	133400	11885885	2860	2860	2860	2860	2
346	20241230	133300	11880165	2850	2850	2850	2850	300
347	20241230	133200	11025165	2860	2860	2860	2860	32
348	20241230	133100	10933645	2860	2860	2860	2860	0
349	20241230	133000	10933645	2860	2860	2860	2860	0
350	20241230	132900	10933645	2860	2860	2860	2860	1
351	20241230	132800	10930785	2850	2850	2850	2850	1
352	20241230	132700	10927935	2850	2850	2850	2850	25
353	20241230	132600	10856685	2850	2850	2850	2850	0
354	20241230	132500	10856685	2850	2850	2850	2850	0
355	20241230	132400	10856685	2850	2850	2850	2850	0
356	20241230	132300	10856685	2850	2850	2850	2850	0
357	20241230	132200	10856685	2850	2850	2850	2850	0
358	20241230	132100	10856685	2850	2850	2850	2850	0
359	20241230	132000	10856685	2850	2850	2850	2850	0
360	20241230	131900	10856685	2850	2850	2850	2850	0
361	20241230	131800	10856685	2850	2850	2850	2850	0
362	20241230	131700	10856685	2850	2850	2850	2850	0
363	20241230	131600	10856685	2850	2850	2850	2850	0
364	20241230	131500	10856685	2850	2850	2850	2850	0
365	20241230	131400	10856685	2850	2850	2850	2850	0
366	20241230	131300	10856685	2850	2850	2850	2850	0
367	20241230	131200	10856685	2850	2850	2850	2850	0
368	20241230	131100	10856685	2850	2850	2850	2850	0
369	20241230	131000	10856685	2850	2850	2850	2850	0
370	20241230	130900	10856685	2850	2850	2850	2850	0
371	20241230	130800	10856685	2850	2850	2850	2850	0
372	20241230	130700	10856685	2850	2850	2850	2850	0
373	20241230	130600	10856685	2850	2850	2850	2850	0
374	20241230	130500	10856685	2850	2850	2850	2850	600
375	20241230	130400	9146685	2850	2850	2850	2850	0
376	20241230	130300	9146685	2850	2850	2850	2850	0
377	20241230	130200	9146685	2850	2850	2850	2850	0
378	20241230	130100	9146685	2850	2850	2850	2850	0
379	20241230	130000	9146685	2850	2850	2850	2850	0
380	20241230	125900	9146685	2850	2850	2850	2850	0
381	20241230	125800	9146685	2850	2850	2850	2850	0
382	20241230	125700	9146685	2850	2850	2850	2850	0
383	20241230	125600	9146685	2850	2850	2850	2850	0
384	20241230	125500	9146685	2850	2850	2850	2850	0
385	20241230	125400	9146685	2850	2850	2850	2850	0
386	20241230	125300	9146685	2850	2850	2850	2850	0
387	20241230	125200	9146685	2850	2850	2850	2850	0
388	20241230	125100	9146685	2850	2850	2850	2850	0
389	20241230	125000	9146685	2850	2850	2850	2850	0
390	20241230	124900	9146685	2850	2850	2850	2850	0
391	20241230	124800	9146685	2850	2850	2850	2850	0
392	20241230	124700	9146685	2850	2850	2850	2850	0
393	20241230	124600	9146685	2850	2850	2850	2850	0
394	20241230	124500	9146685	2850	2850	2850	2850	0
395	20241230	124400	9146685	2850	2850	2850	2850	0
396	20241230	124300	9146685	2850	2850	2850	2850	0
397	20241230	124200	9146685	2850	2850	2850	2850	0
398	20241230	124100	9146685	2850	2850	2850	2850	0
399	20241230	124000	9146685	2850	2850	2850	2850	0
400	20241230	123900	9146685	2850	2850	2850	2850	0
401	20241230	123800	9146685	2850	2850	2850	2850	0
402	20241230	123700	9146685	2850	2850	2850	2850	0
403	20241230	123600	9146685	2850	2850	2850	2850	0
404	20241230	123500	9146685	2850	2850	2850	2850	0
405	20241230	123400	9146685	2850	2850	2850	2850	0
406	20241230	123300	9146685	2850	2850	2850	2850	0
407	20241230	123200	9146685	2850	2850	2850	2850	0
408	20241230	123100	9146685	2850	2850	2850	2850	0
409	20241230	123000	9146685	2850	2850	2850	2850	0
410	20241230	122900	9146685	2850	2850	2850	2850	0
411	20241230	122800	9146685	2850	2850	2850	2850	0
412	20241230	122700	9146685	2850	2850	2850	2850	0
413	20241230	122600	9146685	2850	2850	2850	2850	0
414	20241230	122500	9146685	2850	2850	2850	2850	0
415	20241230	122400	9146685	2850	2850	2850	2850	0
416	20241230	122300	9146685	2850	2850	2850	2850	0
417	20241230	122200	9146685	2850	2850	2850	2850	0
418	20241230	122100	9146685	2850	2850	2850	2850	0
419	20241230	122000	9146685	2850	2850	2850	2850	0
420	20241230	121900	9146685	2850	2850	2850	2850	0
421	20241230	121800	9146685	2850	2850	2850	2850	0
422	20241230	121700	9146685	2850	2850	2850	2850	0
423	20241230	121600	9146685	2850	2850	2850	2850	0
424	20241230	121500	9146685	2850	2850	2850	2850	0
425	20241230	121400	9146685	2850	2850	2850	2850	0
426	20241230	121300	9146685	2850	2850	2850	2850	0
427	20241230	121200	9146685	2850	2850	2850	2850	0
428	20241230	121100	9146685	2850	2850	2850	2850	0
429	20241230	121000	9146685	2850	2850	2850	2850	0
430	20241230	120900	9146685	2850	2850	2850	2850	0
431	20241230	120800	9146685	2850	2850	2850	2850	0
432	20241230	120700	9146685	2850	2850	2850	2850	0
433	20241230	120600	9146685	2850	2850	2850	2850	0
434	20241230	120500	9146685	2850	2850	2850	2850	200
435	20241230	120400	8576685	2860	2860	2860	2860	0
436	20241230	120300	8576685	2860	2860	2860	2860	0
437	20241230	120200	8576685	2860	2860	2860	2860	0
438	20241230	120100	8576685	2860	2860	2860	2860	0
439	20241230	120000	8576685	2860	2860	2860	2860	0
440	20241230	115900	8576685	2860	2860	2860	2860	0
441	20241230	115800	8576685	2860	2860	2860	2860	0
442	20241230	115700	8576685	2860	2860	2860	2860	0
443	20241230	115600	8576685	2860	2860	2860	2860	0
444	20241230	115500	8576685	2860	2860	2860	2860	0
445	20241230	115400	8576685	2860	2860	2860	2860	0
446	20241230	115300	8576685	2860	2860	2860	2860	0
447	20241230	115200	8576685	2860	2860	2860	2860	0
448	20241230	115100	8576685	2860	2860	2860	2860	0
449	20241230	115000	8576685	2860	2860	2860	2860	0
450	20241230	114900	8576685	2860	2860	2860	2860	0
451	20241230	114800	8576685	2860	2860	2860	2860	0
452	20241230	114700	8576685	2860	2860	2860	2860	0
453	20241230	114600	8576685	2860	2860	2860	2860	0
454	20241230	114500	8576685	2860	2860	2860	2860	0
455	20241230	114400	8576685	2860	2860	2860	2860	0
456	20241230	114300	8576685	2860	2860	2860	2860	50
457	20241230	114200	8433685	2880	2880	2880	2880	0
458	20241230	114100	8433685	2880	2880	2880	2880	0
459	20241230	114000	8433685	2880	2880	2880	2880	0
460	20241230	113900	8433685	2880	2880	2880	2880	0
461	20241230	113800	8433685	2880	2880	2880	2880	0
462	20241230	113700	8433685	2880	2880	2880	2880	0
463	20241230	113600	8433685	2880	2880	2880	2880	347
464	20241230	113500	7434325	2880	2880	2880	2880	0
465	20241230	113400	7434325	2880	2880	2880	2880	10
466	20241230	113300	7405525	2880	2880	2880	2880	0
467	20241230	113200	7405525	2880	2880	2880	2880	0
468	20241230	113100	7405525	2880	2880	2880	2880	0
469	20241230	113000	7405525	2880	2880	2880	2880	0
470	20241230	112900	7405525	2880	2880	2880	2880	0
471	20241230	112800	7405525	2880	2880	2880	2880	0
472	20241230	112700	7405525	2880	2880	2880	2880	0
473	20241230	112600	7405525	2880	2880	2880	2880	0
474	20241230	112500	7405525	2880	2880	2880	2880	0
475	20241230	112400	7405525	2880	2880	2880	2880	0
476	20241230	112300	7405525	2880	2880	2880	2880	0
477	20241230	112200	7405525	2880	2880	2880	2880	3
478	20241230	112100	7396885	2890	2890	2890	2890	0
479	20241230	112000	7396885	2890	2890	2890	2890	0
480	20241230	111900	7396885	2890	2890	2890	2890	0
481	20241230	111800	7396885	2890	2890	2890	2890	0
482	20241230	111700	7396885	2890	2890	2890	2890	0
483	20241230	111600	7396885	2890	2890	2890	2890	0
484	20241230	111500	7396885	2890	2890	2890	2890	0
485	20241230	111400	7396885	2890	2890	2890	2890	0
486	20241230	111300	7396885	2890	2890	2890	2890	0
487	20241230	111200	7396885	2890	2890	2890	2890	14
488	20241230	111100	7356425	2895	2895	2895	2895	0
489	20241230	111000	7356425	2895	2895	2895	2895	0
490	20241230	110900	7356425	2895	2895	2895	2895	0
491	20241230	110800	7356425	2895	2895	2895	2895	0
492	20241230	110700	7356425	2895	2895	2895	2895	0
493	20241230	110600	7356425	2895	2895	2895	2895	0
494	20241230	110500	7356425	2895	2895	2895	2895	0
495	20241230	110400	7356425	2895	2895	2895	2895	0
496	20241230	110300	7356425	2895	2895	2895	2895	0
497	20241230	110200	7356425	2895	2895	2895	2895	0
498	20241230	110100	7356425	2895	2895	2895	2895	0
499	20241230	110000	7356425	2895	2895	2895	2895	0
500	20241230	105900	7356425	2895	2895	2895	2895	0
501	20241230	105800	7356425	2895	2895	2895	2895	0
502	20241230	105700	7356425	2895	2895	2895	2895	0
503	20241230	105600	7356425	2895	2895	2895	2895	0
504	20241230	105500	7356425	2895	2895	2895	2895	0
505	20241230	105400	7356425	2895	2895	2895	2895	0
506	20241230	105300	7356425	2895	2895	2895	2895	0
507	20241230	105200	7356425	2895	2895	2895	2895	0
508	20241230	105100	7356425	2895	2895	2895	2895	0
509	20241230	105000	7356425	2895	2895	2895	2895	0
510	20241230	104900	7356425	2895	2895	2895	2895	0
511	20241230	104800	7356425	2895	2895	2895	2895	0
512	20241230	104700	7356425	2895	2895	2895	2895	0
513	20241230	104600	7356425	2895	2860	2895	2860	21
514	20241230	104500	7296330	2860	2860	2860	2860	228
515	20241230	104400	6644250	2860	2860	2860	2860	190
516	20241230	104300	6100850	2860	2860	2860	2860	0
517	20241230	104200	6100850	2860	2860	2860	2860	0
518	20241230	104100	6100850	2860	2860	2860	2860	0
519	20241230	104000	6100850	2860	2860	2860	2860	0
520	20241230	103900	6100850	2860	2860	2860	2860	0
521	20241230	103800	6100850	2860	2860	2860	2860	0
522	20241230	103700	6100850	2860	2860	2860	2860	0
523	20241230	103600	6100850	2860	2860	2860	2860	0
524	20241230	103500	6100850	2860	2860	2860	2860	0
525	20241230	103400	6100850	2860	2860	2860	2860	0
526	20241230	103300	6100850	2860	2860	2860	2860	0
527	20241230	103200	6100850	2860	2860	2860	2860	0
528	20241230	103100	6100850	2860	2860	2860	2860	0
529	20241230	103000	6100850	2860	2860	2860	2860	0
530	20241230	102900	6100850	2860	2860	2860	2860	0
531	20241230	102800	6100850	2860	2860	2860	2860	0
532	20241230	102700	6100850	2860	2860	2860	2860	0
533	20241230	102600	6100850	2860	2860	2860	2860	0
534	20241230	102500	6100850	2860	2860	2860	2860	0
535	20241230	102400	6100850	2860	2860	2860	2860	0
536	20241230	102300	6100850	2860	2860	2860	2860	0
537	20241230	102200	6100850	2860	2860	2860	2860	0
538	20241230	102100	6100850	2860	2860	2860	2860	0
539	20241230	102000	6100850	2860	2860	2860	2860	10
540	20241230	101900	6072250	2860	2860	2860	2860	0
541	20241230	101800	6072250	2860	2860	2860	2860	0
542	20241230	101700	6072250	2860	2860	2860	2860	0
543	20241230	101600	6072250	2860	2860	2860	2860	0
544	20241230	101500	6072250	2860	2860	2860	2860	0
545	20241230	101400	6072250	2860	2860	2860	2860	0
546	20241230	101300	6072250	2860	2860	2860	2860	1
547	20241230	101200	6069390	2860	2860	2860	2860	0
548	20241230	101100	6069390	2860	2860	2860	2860	0
549	20241230	101000	6069390	2860	2860	2860	2860	0
550	20241230	100900	6069390	2860	2860	2860	2860	0
551	20241230	100800	6069390	2860	2860	2860	2860	1
552	20241230	100700	6066530	2860	2860	2860	2860	0
553	20241230	100600	6066530	2860	2860	2860	2860	0
554	20241230	100500	6066530	2860	2860	2860	2860	0
555	20241230	100400	6066530	2860	2860	2860	2860	0
556	20241230	100300	6066530	2860	2860	2860	2860	0
557	20241230	100200	6066530	2860	2860	2860	2860	0
558	20241230	100100	6066530	2860	2840	2860	2840	130
559	20241230	100000	5696135	2850	2850	2850	2850	0
560	20241230	095900	5696135	2850	2850	2850	2850	495
561	20241230	095800	4285385	2850	2850	2850	2850	152
562	20241230	095700	3852185	2850	2850	2850	2850	153
563	20241230	095600	3416135	2855	2855	2855	2855	0
564	20241230	095500	3416135	2855	2855	2855	2855	0
565	20241230	095400	3416135	2855	2855	2855	2855	0
566	20241230	095300	3416135	2855	2855	2855	2855	0
567	20241230	095200	3416135	2855	2855	2855	2855	0
568	20241230	095100	3416135	2855	2855	2855	2855	0
569	20241230	095000	3416135	2855	2855	2855	2855	0
570	20241230	094900	3416135	2855	2855	2855	2855	0
571	20241230	094800	3416135	2855	2855	2855	2855	1
572	20241230	094700	3413280	2855	2855	2855	2855	5
573	20241230	094600	3399005	2860	2860	2860	2860	0
574	20241230	094500	3399005	2860	2860	2860	2860	0
575	20241230	094400	3399005	2860	2850	2860	2810	210
576	20241230	094300	2799625	2855	2855	2855	2855	0
577	20241230	094200	2799625	2855	2855	2855	2855	50
578	20241230	094100	2656875	2855	2855	2855	2855	0
579	20241230	094000	2656875	2855	2855	2855	2855	14
580	20241230	093900	2616905	2850	2850	2850	2850	0
581	20241230	093800	2616905	2850	2850	2850	2850	0
582	20241230	093700	2616905	2850	2850	2850	2850	0
583	20241230	093600	2616905	2850	2850	2850	2850	0
584	20241230	093500	2616905	2850	2850	2850	2850	0
585	20241230	093400	2616905	2850	2850	2850	2850	0
586	20241230	093300	2616905	2850	2850	2850	2850	0
587	20241230	093200	2616905	2850	2850	2850	2850	0
588	20241230	093100	2616905	2850	2850	2850	2850	0
589	20241230	093000	2616905	2850	2850	2850	2850	1
590	20241230	092900	2614055	2850	2850	2850	2850	0
591	20241230	092800	2614055	2850	2850	2850	2850	20
592	20241230	092700	2557055	2845	2845	2845	2845	0
593	20241230	092600	2557055	2845	2845	2845	2845	0
594	20241230	092500	2557055	2845	2845	2845	2845	0
595	20241230	092400	2557055	2845	2845	2845	2845	0
596	20241230	092300	2557055	2845	2845	2845	2845	5
597	20241230	092200	2542830	2845	2845	2845	2845	45
598	20241230	092100	2414805	2860	2860	2860	2860	0
599	20241230	092000	2414805	2860	2860	2860	2855	239
600	20241230	091900	1731340	2940	2940	2940	2940	0
601	20241230	091800	1731340	2940	2940	2940	2940	0
602	20241230	091700	1731340	2940	2940	2940	2940	0
603	20241230	091600	1731340	2940	2940	2940	2940	0
604	20241230	091500	1731340	2940	2940	2940	2940	0
605	20241230	091400	1731340	2940	2940	2940	2940	1
606	20241230	091300	1728400	2965	2965	2965	2965	0
607	20241230	091200	1728400	2965	2965	2965	2965	0
608	20241230	091100	1728400	2965	2860	2965	2860	8
609	20241230	091000	1705170	2860	2860	2860	2860	0
610	20241230	090900	1705170	2860	2860	2860	2860	130
611	20241230	090800	1333370	2860	2860	2860	2860	0
612	20241230	090700	1333370	2860	2860	2860	2860	0
613	20241230	090600	1333370	2860	2860	2860	2860	0
614	20241230	090500	1333370	2860	2860	2860	2860	0
615	20241230	090400	1333370	2860	2855	2860	2855	432
616	20241230	090300	99575	2845	2845	2845	2845	0
617	20241230	090200	99575	2845	2845	2845	2845	0
618	20241230	090100	99575	2845	2845	2845	2845	0
619	20241230	090000	99575	2845	2845	2845	2845	35