KissMeData/066670/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	194500	26404925	2940	2940	2940	2940	325
3	20241230	194400	26404925	2940	2940	2940	2940	0
4	20241230	194300	26404925	2940	2940	2940	2940	0
5	20241230	194200	26404925	2940	2940	2940	2940	0
6	20241230	194100	26404925	2940	2940	2940	2940	0
7	20241230	194000	26404925	2940	2940	2940	2940	0
8	20241230	193900	26404925	2940	2940	2940	2940	0
9	20241230	193800	26404925	2940	2940	2940	2940	0
10	20241230	193700	26404925	2940	2940	2940	2940	0
11	20241230	193600	26404925	2940	2940	2940	2940	0
12	20241230	193500	26404925	2940	2940	2940	2940	0
13	20241230	193400	26404925	2940	2940	2940	2940	0
14	20241230	193300	26404925	2940	2940	2940	2940	0
15	20241230	193200	26404925	2940	2940	2940	2940	0
16	20241230	193100	26404925	2940	2940	2940	2940	0
17	20241230	193000	26404925	2940	2940	2940	2940	0
18	20241230	192900	26404925	2940	2940	2940	2940	0
19	20241230	192800	26404925	2940	2940	2940	2940	0
20	20241230	192700	26404925	2940	2940	2940	2940	0
21	20241230	192600	26404925	2940	2940	2940	2940	0
22	20241230	192500	26404925	2940	2940	2940	2940	0
23	20241230	192400	26404925	2940	2940	2940	2940	0
24	20241230	192300	26404925	2940	2940	2940	2940	0
25	20241230	192200	26404925	2940	2940	2940	2940	0
26	20241230	192100	26404925	2940	2940	2940	2940	0
27	20241230	192000	26404925	2940	2940	2940	2940	0
28	20241230	191900	26404925	2940	2940	2940	2940	0
29	20241230	191800	26404925	2940	2940	2940	2940	0
30	20241230	191700	26404925	2940	2940	2940	2940	0
31	20241230	191600	26404925	2940	2940	2940	2940	0
32	20241230	191500	26404925	2940	2940	2940	2940	325
33	20241230	191400	26404925	2940	2940	2940	2940	0
34	20241230	191300	26404925	2940	2940	2940	2940	0
35	20241230	191200	26404925	2940	2940	2940	2940	0
36	20241230	191100	26404925	2940	2940	2940	2940	0
37	20241230	191000	26404925	2940	2940	2940	2940	0
38	20241230	190900	26404925	2940	2940	2940	2940	0
39	20241230	190800	26404925	2940	2940	2940	2940	0
40	20241230	190700	26404925	2940	2940	2940	2940	0
41	20241230	190600	26404925	2940	2940	2940	2940	0
42	20241230	190500	26404925	2940	2940	2940	2940	0
43	20241230	190400	26404925	2940	2940	2940	2940	0
44	20241230	190300	26404925	2940	2940	2940	2940	0
45	20241230	190200	26404925	2940	2940	2940	2940	0
46	20241230	190100	26404925	2940	2940	2940	2940	0
47	20241230	190000	26404925	2940	2940	2940	2940	0
48	20241230	185900	26404925	2940	2940	2940	2940	0
49	20241230	185800	26404925	2940	2940	2940	2940	0
50	20241230	185700	26404925	2940	2940	2940	2940	0
51	20241230	185600	26404925	2940	2940	2940	2940	0
52	20241230	185500	26404925	2940	2940	2940	2940	0
53	20241230	185400	26404925	2940	2940	2940	2940	0
54	20241230	185300	26404925	2940	2940	2940	2940	0
55	20241230	185200	26404925	2940	2940	2940	2940	0
56	20241230	185100	26404925	2940	2940	2940	2940	0
57	20241230	185000	26404925	2940	2940	2940	2940	0
58	20241230	184900	26404925	2940	2940	2940	2940	0
59	20241230	184800	26404925	2940	2940	2940	2940	0
60	20241230	184700	26404925	2940	2940	2940	2940	0
61	20241230	184600	26404925	2940	2940	2940	2940	0
62	20241230	184500	26404925	2940	2940	2940	2940	325
63	20241230	184400	26404925	2940	2940	2940	2940	0
64	20241230	184300	26404925	2940	2940	2940	2940	0
65	20241230	184200	26404925	2940	2940	2940	2940	0
66	20241230	184100	26404925	2940	2940	2940	2940	0
67	20241230	184000	26404925	2940	2940	2940	2940	0
68	20241230	183900	26404925	2940	2940	2940	2940	0
69	20241230	183800	26404925	2940	2940	2940	2940	0
70	20241230	183700	26404925	2940	2940	2940	2940	0
71	20241230	183600	26404925	2940	2940	2940	2940	0
72	20241230	183500	26404925	2940	2940	2940	2940	0
73	20241230	183400	26404925	2940	2940	2940	2940	0
74	20241230	183300	26404925	2940	2940	2940	2940	0
75	20241230	183200	26404925	2940	2940	2940	2940	0
76	20241230	183100	26404925	2940	2940	2940	2940	0
77	20241230	183000	26404925	2940	2940	2940	2940	0
78	20241230	182900	26404925	2940	2940	2940	2940	0
79	20241230	182800	26404925	2940	2940	2940	2940	0
80	20241230	182700	26404925	2940	2940	2940	2940	0
81	20241230	182600	26404925	2940	2940	2940	2940	0
82	20241230	182500	26404925	2940	2940	2940	2940	0
83	20241230	182400	26404925	2940	2940	2940	2940	0
84	20241230	182300	26404925	2940	2940	2940	2940	0
85	20241230	182200	26404925	2940	2940	2940	2940	0
86	20241230	182100	26404925	2940	2940	2940	2940	0
87	20241230	182000	26404925	2940	2940	2940	2940	0
88	20241230	181900	26404925	2940	2940	2940	2940	0
89	20241230	181800	26404925	2940	2940	2940	2940	0
90	20241230	181700	26404925	2940	2940	2940	2940	0
91	20241230	181600	26404925	2940	2940	2940	2940	0
92	20241230	181500	26404925	2940	2940	2940	2940	325
93	20241230	181400	26404925	2940	2940	2940	2940	0
94	20241230	181300	26404925	2940	2940	2940	2940	0
95	20241230	181200	26404925	2940	2940	2940	2940	0
96	20241230	181100	26404925	2940	2940	2940	2940	0
97	20241230	181000	26404925	2940	2940	2940	2940	0
98	20241230	180900	26404925	2940	2940	2940	2940	0
99	20241230	180800	26404925	2940	2940	2940	2940	0
100	20241230	180700	26404925	2940	2940	2940	2940	0
101	20241230	180600	26404925	2940	2940	2940	2940	0
102	20241230	180500	26404925	2940	2940	2940	2940	0
103	20241230	180400	26404925	2940	2940	2940	2940	0
104	20241230	180300	26404925	2940	2940	2940	2940	0
105	20241230	180200	26404925	2940	2940	2940	2940	0
106	20241230	180100	26404925	2940	2940	2940	2940	0
107	20241230	180000	26404925	2940	2940	2940	2940	0
108	20241230	175900	26404925	2940	2940	2940	2940	0
109	20241230	175800	26404925	2940	2940	2940	2940	0
110	20241230	175700	26404925	2940	2940	2940	2940	0
111	20241230	175600	26404925	2940	2940	2940	2940	0
112	20241230	175500	26404925	2940	2940	2940	2940	0
113	20241230	175400	26404925	2940	2940	2940	2940	0
114	20241230	175300	26404925	2940	2940	2940	2940	0
115	20241230	175200	26404925	2940	2940	2940	2940	0
116	20241230	175100	26404925	2940	2940	2940	2940	0
117	20241230	175000	26404925	2940	2940	2940	2940	0
118	20241230	174900	26404925	2940	2940	2940	2940	0
119	20241230	174800	26404925	2940	2940	2940	2940	0
120	20241230	174700	26404925	2940	2940	2940	2940	0
121	20241230	174600	26404925	2940	2940	2940	2940	0
122	20241230	174500	26404925	2940	2940	2940	2940	325
123	20241230	174400	26404925	2940	2940	2940	2940	0
124	20241230	174300	26404925	2940	2940	2940	2940	0
125	20241230	174200	26404925	2940	2940	2940	2940	0
126	20241230	174100	26404925	2940	2940	2940	2940	0
127	20241230	174000	26404925	2940	2940	2940	2940	0
128	20241230	173900	26404925	2940	2940	2940	2940	0
129	20241230	173800	26404925	2940	2940	2940	2940	0
130	20241230	173700	26404925	2940	2940	2940	2940	0
131	20241230	173600	26404925	2940	2940	2940	2940	0
132	20241230	173500	26404925	2940	2940	2940	2940	0
133	20241230	173400	26404925	2940	2940	2940	2940	0
134	20241230	173300	26404925	2940	2940	2940	2940	0
135	20241230	173200	26404925	2940	2940	2940	2940	0
136	20241230	173100	26404925	2940	2940	2940	2940	0
137	20241230	173000	26404925	2940	2940	2940	2940	0
138	20241230	172900	26404925	2940	2940	2940	2940	0
139	20241230	172800	26404925	2940	2940	2940	2940	0
140	20241230	172700	26404925	2940	2940	2940	2940	0
141	20241230	172600	26404925	2940	2940	2940	2940	0
142	20241230	172500	26404925	2940	2940	2940	2940	0
143	20241230	172400	26404925	2940	2940	2940	2940	0
144	20241230	172300	26404925	2940	2940	2940	2940	0
145	20241230	172200	26404925	2940	2940	2940	2940	0
146	20241230	172100	26404925	2940	2940	2940	2940	0
147	20241230	172000	26404925	2940	2940	2940	2940	0
148	20241230	171900	26404925	2940	2940	2940	2940	0
149	20241230	171800	26404925	2940	2940	2940	2940	0
150	20241230	171700	26404925	2940	2940	2940	2940	0
151	20241230	171600	26404925	2940	2940	2940	2940	0
152	20241230	171500	26404925	2940	2940	2940	2940	325
153	20241230	171400	26404925	2940	2940	2940	2940	0
154	20241230	171300	26404925	2940	2940	2940	2940	0
155	20241230	171200	26404925	2940	2940	2940	2940	0
156	20241230	171100	26404925	2940	2940	2940	2940	0
157	20241230	171000	26404925	2940	2940	2940	2940	0
158	20241230	170900	26404925	2940	2940	2940	2940	0
159	20241230	170800	26404925	2940	2940	2940	2940	0
160	20241230	170700	26404925	2940	2940	2940	2940	0
161	20241230	170600	26404925	2940	2940	2940	2940	0
162	20241230	170500	26404925	2940	2940	2940	2940	0
163	20241230	170400	26404925	2940	2940	2940	2940	0
164	20241230	170300	26404925	2940	2940	2940	2940	0
165	20241230	170200	26404925	2940	2940	2940	2940	0
166	20241230	170100	26404925	2940	2940	2940	2940	0
167	20241230	170000	26404925	2940	2940	2940	2940	0
168	20241230	165900	26404925	2940	2940	2940	2940	0
169	20241230	165800	26404925	2940	2940	2940	2940	0
170	20241230	165700	26404925	2940	2940	2940	2940	0
171	20241230	165600	26404925	2940	2940	2940	2940	0
172	20241230	165500	26404925	2940	2940	2940	2940	0
173	20241230	165400	26404925	2940	2940	2940	2940	0
174	20241230	165300	26404925	2940	2940	2940	2940	0
175	20241230	165200	26404925	2940	2940	2940	2940	0
176	20241230	165100	26404925	2940	2940	2940	2940	0
177	20241230	165000	26404925	2940	2940	2940	2940	0
178	20241230	164900	26404925	2940	2940	2940	2940	0
179	20241230	164800	26404925	2940	2940	2940	2940	0
180	20241230	164700	26404925	2940	2940	2940	2940	0
181	20241230	164600	26404925	2940	2940	2940	2940	0
182	20241230	164500	26404925	2940	2940	2940	2940	325
183	20241230	164400	26404925	2940	2940	2940	2940	0
184	20241230	164300	26404925	2940	2940	2940	2940	0
185	20241230	164200	26404925	2940	2940	2940	2940	0
186	20241230	164100	26404925	2940	2940	2940	2940	0
187	20241230	164000	26404925	2940	2940	2940	2940	0
188	20241230	163900	26404925	2940	2940	2940	2940	0
189	20241230	163800	26404925	2940	2940	2940	2940	0
190	20241230	163700	26404925	2940	2940	2940	2940	0
191	20241230	163600	26404925	2940	2940	2940	2940	0
192	20241230	163500	26404925	2940	2940	2940	2940	0
193	20241230	163400	26404925	2940	2940	2940	2940	0
194	20241230	163300	26404925	2940	2940	2940	2940	0
195	20241230	163200	26404925	2940	2940	2940	2940	0
196	20241230	163100	26404925	2940	2940	2940	2940	0
197	20241230	163000	26404925	2940	2940	2940	2940	0
198	20241230	162900	26404925	2940	2940	2940	2940	0
199	20241230	162800	26404925	2940	2940	2940	2940	0
200	20241230	162700	26404925	2940	2940	2940	2940	0
201	20241230	162600	26404925	2940	2940	2940	2940	0
202	20241230	162500	26404925	2940	2940	2940	2940	0
203	20241230	162400	26404925	2940	2940	2940	2940	0
204	20241230	162300	26404925	2940	2940	2940	2940	0
205	20241230	162200	26404925	2940	2940	2940	2940	0
206	20241230	162100	26404925	2940	2940	2940	2940	0
207	20241230	162000	26404925	2940	2940	2940	2940	0
208	20241230	161900	26404925	2940	2940	2940	2940	0
209	20241230	161800	26404925	2940	2940	2940	2940	0
210	20241230	161700	26404925	2940	2940	2940	2940	0
211	20241230	161600	26404925	2940	2940	2940	2940	0
212	20241230	161500	26404925	2940	2940	2940	2940	325
213	20241230	161400	26404925	2940	2940	2940	2940	0
214	20241230	161300	26404925	2940	2940	2940	2940	0
215	20241230	161200	26404925	2940	2940	2940	2940	0
216	20241230	161100	26404925	2940	2940	2940	2940	0
217	20241230	161000	26404925	2940	2940	2940	2940	0
218	20241230	160900	26404925	2940	2940	2940	2940	0
219	20241230	160800	26404925	2940	2940	2940	2940	0
220	20241230	160700	26404925	2940	2940	2940	2940	0
221	20241230	160600	26404925	2940	2940	2940	2940	0
222	20241230	160500	26404925	2940	2940	2940	2940	0
223	20241230	160400	26404925	2940	2940	2940	2940	0
224	20241230	160300	26404925	2940	2940	2940	2940	0
225	20241230	160200	26404925	2940	2940	2940	2940	0
226	20241230	160100	26404925	2940	2940	2940	2940	0
227	20241230	160000	26404925	2940	2940	2940	2940	0
228	20241230	155900	26404925	2940	2940	2940	2940	0
229	20241230	155800	26404925	2940	2940	2940	2940	0
230	20241230	155700	26404925	2940	2940	2940	2940	0
231	20241230	155600	26404925	2940	2940	2940	2940	0
232	20241230	155500	26404925	2940	2940	2940	2940	0
233	20241230	155400	26404925	2940	2940	2940	2940	0
234	20241230	155300	26404925	2940	2940	2940	2940	0
235	20241230	155200	26404925	2940	2940	2940	2940	0
236	20241230	155100	26404925	2940	2940	2940	2940	0
237	20241230	155000	26404925	2940	2940	2940	2940	0
238	20241230	154900	26404925	2940	2940	2940	2940	0
239	20241230	154800	26404925	2940	2940	2940	2940	0
240	20241230	154700	26404925	2940	2940	2940	2940	0
241	20241230	154600	26404925	2940	2940	2940	2940	0
242	20241230	154500	26404925	2940	2940	2940	2940	325
243	20241230	154400	26404925	2940	2940	2940	2940	0
244	20241230	154300	26404925	2940	2940	2940	2940	0
245	20241230	154200	26404925	2940	2940	2940	2940	0
246	20241230	154100	26404925	2940	2940	2940	2940	0
247	20241230	154000	26404925	2940	2940	2940	2940	0
248	20241230	153900	26404925	2940	2940	2940	2940	0
249	20241230	153800	26404925	2940	2940	2940	2940	0
250	20241230	153700	26404925	2940	2940	2940	2940	0
251	20241230	153600	26404925	2940	2940	2940	2940	0
252	20241230	153500	26404925	2940	2940	2940	2940	0
253	20241230	153400	26404925	2940	2940	2940	2940	0
254	20241230	153300	26404925	2940	2940	2940	2940	0
255	20241230	153200	26404925	2940	2940	2940	2940	0
256	20241230	153100	26404925	2940	2940	2940	2940	0
257	20241230	153000	26404925	2940	2940	2940	2940	325
258	20241230	152900	25449425	2945	2945	2945	2945	0
259	20241230	152800	25449425	2945	2945	2945	2945	0
260	20241230	152700	25449425	2945	2945	2945	2945	0
261	20241230	152600	25449425	2945	2945	2945	2945	0
262	20241230	152500	25449425	2945	2945	2945	2945	0
263	20241230	152400	25449425	2945	2945	2945	2945	0
264	20241230	152300	25449425	2945	2945	2945	2945	0
265	20241230	152200	25449425	2945	2945	2945	2945	0
266	20241230	152100	25449425	2945	2945	2945	2945	0
267	20241230	152000	25449425	2945	2945	2945	2945	0
268	20241230	151900	25449425	2945	2890	2950	2890	2402
269	20241230	151800	18439610	2870	2870	2870	2870	1019
270	20241230	151700	15515080	2870	2870	2870	2870	0
271	20241230	151600	15515080	2870	2870	2870	2870	0
272	20241230	151500	15515080	2870	2870	2870	2870	150
273	20241230	151400	15084580	2870	2855	2870	2855	222
274	20241230	151300	14449270	2870	2860	2870	2855	100
275	20241230	151200	14162990	2870	2890	2895	2870	498
276	20241230	151100	12729230	2860	2865	2865	2860	689
277	20241230	151000	10757060	2870	2875	2875	2870	99
278	20241230	150900	10472830	2895	2895	2895	2895	10
279	20241230	150800	10443880	2895	2890	2895	2890	500
280	20241230	150700	8997880	2870	2870	2870	2870	5
281	20241230	150600	8983530	2890	2875	2890	2875	7
282	20241230	150500	8963375	2890	2870	2890	2870	5
283	20241230	150400	8948965	2870	2870	2870	2870	0
284	20241230	150300	8948965	2870	2870	2870	2870	5
285	20241230	150200	8934615	2890	2890	2890	2890	3
286	20241230	150100	8925945	2880	2880	2880	2880	0
287	20241230	150000	8925945	2880	2880	2880	2880	0
288	20241230	145900	8925945	2880	2880	2880	2880	0
289	20241230	145800	8925945	2880	2880	2880	2880	168
290	20241230	145700	8442105	2880	2880	2880	2880	0
291	20241230	145600	8442105	2880	2880	2880	2880	404
292	20241230	145500	7278585	2880	2880	2880	2880	0
293	20241230	145400	7278585	2880	2880	2880	2880	300
294	20241230	145300	6414585	2880	2880	2880	2880	100
295	20241230	145200	6126585	2880	2880	2880	2880	0
296	20241230	145100	6126585	2880	2880	2880	2880	0
297	20241230	145000	6126585	2880	2880	2880	2880	0
298	20241230	144900	6126585	2880	2880	2880	2880	0
299	20241230	144800	6126585	2880	2880	2880	2880	0
300	20241230	144700	6126585	2880	2880	2880	2880	0
301	20241230	144600	6126585	2880	2880	2880	2880	0
302	20241230	144500	6126585	2880	2880	2880	2880	0
303	20241230	144400	6126585	2880	2880	2880	2880	18
304	20241230	144300	6074745	2880	2880	2880	2880	0
305	20241230	144200	6074745	2880	2880	2880	2880	0
306	20241230	144100	6074745	2880	2880	2880	2880	0
307	20241230	144000	6074745	2880	2880	2880	2880	0
308	20241230	143900	6074745	2880	2880	2880	2880	0
309	20241230	143800	6074745	2880	2880	2880	2880	0
310	20241230	143700	6074745	2880	2880	2880	2880	0
311	20241230	143600	6074745	2880	2880	2880	2880	0
312	20241230	143500	6074745	2880	2880	2880	2880	0
313	20241230	143400	6074745	2880	2880	2880	2880	0
314	20241230	143300	6074745	2880	2880	2880	2880	0
315	20241230	143200	6074745	2880	2880	2880	2880	0
316	20241230	143100	6074745	2880	2880	2880	2880	9
317	20241230	143000	6048825	2870	2870	2870	2870	0
318	20241230	142900	6048825	2870	2870	2870	2870	0
319	20241230	142800	6048825	2870	2870	2870	2870	0
320	20241230	142700	6048825	2870	2870	2870	2870	0
321	20241230	142600	6048825	2870	2870	2870	2870	0
322	20241230	142500	6048825	2870	2870	2870	2870	0
323	20241230	142400	6048825	2870	2870	2870	2870	0
324	20241230	142300	6048825	2870	2870	2870	2870	2
325	20241230	142200	6043085	2880	2880	2880	2880	0
326	20241230	142100	6043085	2880	2880	2880	2880	0
327	20241230	142000	6043085	2880	2880	2880	2880	0
328	20241230	141900	6043085	2880	2880	2880	2880	0
329	20241230	141800	6043085	2880	2880	2880	2880	0
330	20241230	141700	6043085	2880	2880	2880	2880	0
331	20241230	141600	6043085	2880	2880	2880	2880	0
332	20241230	141500	6043085	2880	2880	2880	2880	0
333	20241230	141400	6043085	2880	2880	2880	2880	0
334	20241230	141300	6043085	2880	2880	2880	2880	0
335	20241230	141200	6043085	2880	2880	2880	2880	0
336	20241230	141100	6043085	2880	2880	2880	2880	0
337	20241230	141000	6043085	2880	2880	2880	2880	0
338	20241230	140900	6043085	2880	2880	2880	2880	0
339	20241230	140800	6043085	2880	2880	2880	2880	0
340	20241230	140700	6043085	2880	2880	2880	2880	0
341	20241230	140600	6043085	2880	2880	2880	2880	0
342	20241230	140500	6043085	2880	2880	2880	2880	0
343	20241230	140400	6043085	2880	2880	2880	2880	0
344	20241230	140300	6043085	2880	2880	2880	2880	1
345	20241230	140200	6040205	2880	2880	2880	2880	0
346	20241230	140100	6040205	2880	2880	2880	2880	0
347	20241230	140000	6040205	2880	2880	2880	2880	0
348	20241230	135900	6040205	2880	2880	2880	2870	25
349	20241230	135800	5968255	2870	2875	2875	2870	5
350	20241230	135700	5953895	2880	2880	2880	2880	0
351	20241230	135600	5953895	2880	2880	2880	2880	0
352	20241230	135500	5953895	2880	2880	2880	2880	0
353	20241230	135400	5953895	2880	2880	2880	2880	0
354	20241230	135300	5953895	2880	2880	2880	2880	0
355	20241230	135200	5953895	2880	2880	2880	2880	1
356	20241230	135100	5951015	2880	2875	2880	2875	13
357	20241230	135000	5913635	2860	2860	2860	2860	0
358	20241230	134900	5913635	2860	2860	2860	2860	10
359	20241230	134800	5885035	2865	2865	2865	2865	0
360	20241230	134700	5885035	2865	2865	2865	2865	15
361	20241230	134600	5842060	2865	2865	2865	2865	10
362	20241230	134500	5813410	2875	2875	2875	2875	0
363	20241230	134400	5813410	2875	2875	2875	2875	0
364	20241230	134300	5813410	2875	2870	2875	2870	10
365	20241230	134200	5784675	2865	2865	2865	2865	9
366	20241230	134100	5758890	2860	2860	2860	2860	48
367	20241230	134000	5621610	2865	2865	2865	2865	101
368	20241230	133900	5332245	2870	2870	2870	2870	0
369	20241230	133800	5332245	2870	2870	2870	2870	90
370	20241230	133700	5073945	2875	2875	2875	2875	0
371	20241230	133600	5073945	2875	2875	2875	2875	0
372	20241230	133500	5073945	2875	2875	2875	2875	0
373	20241230	133400	5073945	2875	2875	2875	2875	0
374	20241230	133300	5073945	2875	2875	2875	2875	1
375	20241230	133200	5071070	2870	2870	2870	2870	0
376	20241230	133100	5071070	2870	2870	2870	2870	0
377	20241230	133000	5071070	2870	2870	2870	2870	0
378	20241230	132900	5071070	2870	2870	2870	2870	0
379	20241230	132800	5071070	2870	2870	2870	2870	0
380	20241230	132700	5071070	2870	2870	2870	2870	100
381	20241230	132600	4784070	2870	2870	2870	2870	0
382	20241230	132500	4784070	2870	2870	2870	2870	0
383	20241230	132400	4784070	2870	2870	2870	2870	0
384	20241230	132300	4784070	2870	2870	2870	2870	0
385	20241230	132200	4784070	2870	2870	2870	2870	0
386	20241230	132100	4784070	2870	2870	2870	2870	0
387	20241230	132000	4784070	2870	2870	2870	2870	0
388	20241230	131900	4784070	2870	2870	2870	2870	0
389	20241230	131800	4784070	2870	2870	2870	2870	0
390	20241230	131700	4784070	2870	2870	2870	2870	0
391	20241230	131600	4784070	2870	2870	2870	2870	0
392	20241230	131500	4784070	2870	2870	2870	2870	0
393	20241230	131400	4784070	2870	2870	2870	2870	0
394	20241230	131300	4784070	2870	2870	2870	2870	0
395	20241230	131200	4784070	2870	2870	2870	2870	0
396	20241230	131100	4784070	2870	2870	2870	2870	0
397	20241230	131000	4784070	2870	2870	2870	2870	0
398	20241230	130900	4784070	2870	2870	2870	2870	0
399	20241230	130800	4784070	2870	2870	2870	2870	0
400	20241230	130700	4784070	2870	2870	2870	2870	0
401	20241230	130600	4784070	2870	2870	2870	2870	0
402	20241230	130500	4784070	2870	2870	2870	2870	0
403	20241230	130400	4784070	2870	2870	2870	2870	0
404	20241230	130300	4784070	2870	2870	2870	2870	0
405	20241230	130200	4784070	2870	2870	2870	2870	0
406	20241230	130100	4784070	2870	2870	2870	2870	0
407	20241230	130000	4784070	2870	2870	2870	2870	0
408	20241230	125900	4784070	2870	2870	2870	2870	0
409	20241230	125800	4784070	2870	2870	2870	2870	0
410	20241230	125700	4784070	2870	2870	2870	2870	0
411	20241230	125600	4784070	2870	2870	2870	2870	0
412	20241230	125500	4784070	2870	2870	2870	2870	0
413	20241230	125400	4784070	2870	2870	2870	2870	5
414	20241230	125300	4769720	2875	2875	2875	2875	0
415	20241230	125200	4769720	2875	2875	2875	2875	11
416	20241230	125100	4738095	2880	2880	2880	2880	0
417	20241230	125000	4738095	2880	2880	2880	2880	0
418	20241230	124900	4738095	2880	2880	2880	2880	0
419	20241230	124800	4738095	2880	2880	2880	2880	0
420	20241230	124700	4738095	2880	2880	2880	2880	0
421	20241230	124600	4738095	2880	2880	2880	2880	0
422	20241230	124500	4738095	2880	2880	2880	2880	3
423	20241230	124400	4729455	2905	2905	2905	2905	0
424	20241230	124300	4729455	2905	2905	2905	2905	0
425	20241230	124200	4729455	2905	2905	2905	2905	0
426	20241230	124100	4729455	2905	2905	2905	2905	0
427	20241230	124000	4729455	2905	2905	2905	2905	0
428	20241230	123900	4729455	2905	2905	2905	2905	0
429	20241230	123800	4729455	2905	2905	2905	2905	0
430	20241230	123700	4729455	2905	2905	2905	2905	0
431	20241230	123600	4729455	2905	2905	2905	2905	0
432	20241230	123500	4729455	2905	2905	2905	2905	0
433	20241230	123400	4729455	2905	2905	2905	2905	0
434	20241230	123300	4729455	2905	2905	2905	2905	0
435	20241230	123200	4729455	2905	2905	2905	2905	0
436	20241230	123100	4729455	2905	2905	2905	2905	0
437	20241230	123000	4729455	2905	2905	2905	2905	0
438	20241230	122900	4729455	2905	2905	2905	2905	0
439	20241230	122800	4729455	2905	2905	2905	2905	0
440	20241230	122700	4729455	2905	2905	2905	2905	0
441	20241230	122600	4729455	2905	2905	2905	2905	0
442	20241230	122500	4729455	2905	2905	2905	2905	0
443	20241230	122400	4729455	2905	2905	2905	2905	0
444	20241230	122300	4729455	2905	2905	2905	2905	0
445	20241230	122200	4729455	2905	2905	2905	2905	0
446	20241230	122100	4729455	2905	2905	2905	2905	0
447	20241230	122000	4729455	2905	2905	2905	2905	0
448	20241230	121900	4729455	2905	2905	2905	2905	0
449	20241230	121800	4729455	2905	2905	2905	2905	0
450	20241230	121700	4729455	2905	2905	2905	2905	0
451	20241230	121600	4729455	2905	2905	2905	2905	0
452	20241230	121500	4729455	2905	2905	2905	2905	0
453	20241230	121400	4729455	2905	2905	2905	2905	0
454	20241230	121300	4729455	2905	2905	2905	2905	0
455	20241230	121200	4729455	2905	2905	2905	2905	0
456	20241230	121100	4729455	2905	2905	2905	2905	0
457	20241230	121000	4729455	2905	2905	2905	2905	0
458	20241230	120900	4729455	2905	2905	2905	2905	0
459	20241230	120800	4729455	2905	2905	2905	2905	0
460	20241230	120700	4729455	2905	2905	2905	2905	0
461	20241230	120600	4729455	2905	2905	2905	2905	0
462	20241230	120500	4729455	2905	2905	2905	2905	0
463	20241230	120400	4729455	2905	2905	2905	2905	0
464	20241230	120300	4729455	2905	2905	2905	2905	0
465	20241230	120200	4729455	2905	2905	2905	2905	0
466	20241230	120100	4729455	2905	2905	2905	2905	0
467	20241230	120000	4729455	2905	2905	2905	2905	0
468	20241230	115900	4729455	2905	2905	2905	2905	0
469	20241230	115800	4729455	2905	2905	2905	2905	0
470	20241230	115700	4729455	2905	2905	2905	2905	0
471	20241230	115600	4729455	2905	2905	2905	2905	0
472	20241230	115500	4729455	2905	2905	2905	2905	0
473	20241230	115400	4729455	2905	2905	2905	2905	0
474	20241230	115300	4729455	2905	2905	2905	2905	0
475	20241230	115200	4729455	2905	2905	2905	2905	0
476	20241230	115100	4729455	2905	2905	2905	2905	0
477	20241230	115000	4729455	2905	2905	2905	2905	0
478	20241230	114900	4729455	2905	2905	2905	2905	0
479	20241230	114800	4729455	2905	2905	2905	2905	0
480	20241230	114700	4729455	2905	2905	2905	2905	0
481	20241230	114600	4729455	2905	2905	2905	2905	0
482	20241230	114500	4729455	2905	2905	2905	2905	0
483	20241230	114400	4729455	2905	2905	2905	2905	0
484	20241230	114300	4729455	2905	2905	2905	2905	0
485	20241230	114200	4729455	2905	2905	2905	2905	0
486	20241230	114100	4729455	2905	2905	2905	2905	0
487	20241230	114000	4729455	2905	2905	2905	2905	0
488	20241230	113900	4729455	2905	2905	2905	2905	0
489	20241230	113800	4729455	2905	2905	2905	2905	0
490	20241230	113700	4729455	2905	2905	2905	2905	0
491	20241230	113600	4729455	2905	2905	2905	2905	0
492	20241230	113500	4729455	2905	2905	2905	2905	0
493	20241230	113400	4729455	2905	2905	2905	2905	0
494	20241230	113300	4729455	2905	2905	2905	2905	0
495	20241230	113200	4729455	2905	2905	2905	2905	0
496	20241230	113100	4729455	2905	2905	2905	2905	0
497	20241230	113000	4729455	2905	2905	2905	2905	0
498	20241230	112900	4729455	2905	2905	2905	2905	0
499	20241230	112800	4729455	2905	2905	2905	2905	0
500	20241230	112700	4729455	2905	2905	2905	2905	0
501	20241230	112600	4729455	2905	2905	2905	2905	0
502	20241230	112500	4729455	2905	2905	2905	2905	0
503	20241230	112400	4729455	2905	2905	2905	2905	0
504	20241230	112300	4729455	2905	2905	2905	2905	0
505	20241230	112200	4729455	2905	2905	2905	2905	1
506	20241230	112100	4726550	2890	2890	2890	2890	0
507	20241230	112000	4726550	2890	2890	2890	2890	0
508	20241230	111900	4726550	2890	2890	2890	2890	0
509	20241230	111800	4726550	2890	2885	2890	2885	60
510	20241230	111700	4553200	2885	2885	2885	2885	0
511	20241230	111600	4553200	2885	2885	2885	2885	0
512	20241230	111500	4553200	2885	2885	2885	2885	0
513	20241230	111400	4553200	2885	2885	2885	2885	0
514	20241230	111300	4553200	2885	2885	2885	2885	0
515	20241230	111200	4553200	2885	2885	2885	2885	19
516	20241230	111100	4498385	2905	2905	2905	2905	0
517	20241230	111000	4498385	2905	2905	2905	2905	0
518	20241230	110900	4498385	2905	2905	2905	2905	0
519	20241230	110800	4498385	2905	2905	2905	2905	0
520	20241230	110700	4498385	2905	2905	2905	2905	0
521	20241230	110600	4498385	2905	2905	2905	2905	0
522	20241230	110500	4498385	2905	2905	2905	2905	0
523	20241230	110400	4498385	2905	2905	2905	2905	0
524	20241230	110300	4498385	2905	2905	2905	2905	0
525	20241230	110200	4498385	2905	2905	2905	2905	0
526	20241230	110100	4498385	2905	2905	2905	2905	0
527	20241230	110000	4498385	2905	2905	2905	2905	1
528	20241230	105900	4495480	2905	2905	2905	2905	0
529	20241230	105800	4495480	2905	2905	2905	2905	0
530	20241230	105700	4495480	2905	2905	2905	2905	0
531	20241230	105600	4495480	2905	2905	2905	2905	0
532	20241230	105500	4495480	2905	2905	2905	2905	0
533	20241230	105400	4495480	2905	2905	2905	2905	0
534	20241230	105300	4495480	2905	2905	2905	2905	0
535	20241230	105200	4495480	2905	2905	2905	2905	0
536	20241230	105100	4495480	2905	2905	2905	2905	0
537	20241230	105000	4495480	2905	2905	2905	2905	4
538	20241230	104900	4483860	2905	2905	2905	2905	0
539	20241230	104800	4483860	2905	2905	2905	2905	0
540	20241230	104700	4483860	2905	2905	2905	2905	0
541	20241230	104600	4483860	2905	2905	2905	2905	0
542	20241230	104500	4483860	2905	2905	2905	2905	0
543	20241230	104400	4483860	2905	2905	2905	2905	0
544	20241230	104300	4483860	2905	2905	2905	2905	0
545	20241230	104200	4483860	2905	2905	2905	2905	0
546	20241230	104100	4483860	2905	2905	2905	2905	0
547	20241230	104000	4483860	2905	2905	2905	2905	0
548	20241230	103900	4483860	2905	2905	2905	2905	0
549	20241230	103800	4483860	2905	2905	2905	2905	0
550	20241230	103700	4483860	2905	2905	2905	2905	0
551	20241230	103600	4483860	2905	2905	2905	2905	0
552	20241230	103500	4483860	2905	2905	2905	2905	0
553	20241230	103400	4483860	2905	2905	2905	2905	0
554	20241230	103300	4483860	2905	2905	2905	2905	0
555	20241230	103200	4483860	2905	2905	2905	2905	0
556	20241230	103100	4483860	2905	2905	2905	2905	0
557	20241230	103000	4483860	2905	2905	2905	2905	0
558	20241230	102900	4483860	2905	2905	2905	2905	0
559	20241230	102800	4483860	2905	2905	2905	2905	0
560	20241230	102700	4483860	2905	2905	2905	2905	0
561	20241230	102600	4483860	2905	2905	2905	2905	0
562	20241230	102500	4483860	2905	2905	2905	2905	0
563	20241230	102400	4483860	2905	2905	2905	2905	0
564	20241230	102300	4483860	2905	2905	2905	2905	0
565	20241230	102200	4483860	2905	2905	2905	2905	0
566	20241230	102100	4483860	2905	2905	2905	2905	0
567	20241230	102000	4483860	2905	2905	2905	2905	0
568	20241230	101900	4483860	2905	2905	2905	2905	0
569	20241230	101800	4483860	2905	2905	2905	2905	0
570	20241230	101700	4483860	2905	2905	2905	2905	0
571	20241230	101600	4483860	2905	2905	2905	2905	0
572	20241230	101500	4483860	2905	2905	2905	2905	0
573	20241230	101400	4483860	2905	2905	2905	2905	0
574	20241230	101300	4483860	2905	2905	2905	2905	0
575	20241230	101200	4483860	2905	2905	2905	2905	0
576	20241230	101100	4483860	2905	2905	2905	2905	0
577	20241230	101000	4483860	2905	2905	2905	2905	0
578	20241230	100900	4483860	2905	2905	2905	2905	0
579	20241230	100800	4483860	2905	2905	2905	2905	0
580	20241230	100700	4483860	2905	2905	2905	2905	0
581	20241230	100600	4483860	2905	2905	2905	2905	0
582	20241230	100500	4483860	2905	2905	2905	2905	0
583	20241230	100400	4483860	2905	2905	2905	2905	0
584	20241230	100300	4483860	2905	2905	2905	2905	0
585	20241230	100200	4483860	2905	2905	2905	2905	0
586	20241230	100100	4483860	2905	2905	2905	2905	0
587	20241230	100000	4483860	2905	2905	2905	2905	0
588	20241230	095900	4483860	2905	2905	2905	2905	0
589	20241230	095800	4483860	2905	2905	2905	2905	0
590	20241230	095700	4483860	2905	2905	2905	2905	0
591	20241230	095600	4483860	2905	2905	2905	2905	0
592	20241230	095500	4483860	2905	2905	2905	2905	0
593	20241230	095400	4483860	2905	2905	2905	2905	1
594	20241230	095300	4480955	2905	2905	2905	2905	1
595	20241230	095200	4478050	2900	2895	2900	2895	402
596	20241230	095100	3314240	2895	2895	2895	2895	0
597	20241230	095000	3314240	2895	2895	2895	2895	1
598	20241230	094900	3311345	2895	2895	2895	2895	1
599	20241230	094800	3308450	2885	2895	2895	2885	2
600	20241230	094700	3302670	2890	2890	2890	2890	1
601	20241230	094600	3299780	2885	2885	2885	2885	38
602	20241230	094500	3190150	2885	2885	2885	2885	1
603	20241230	094400	3187265	2885	2885	2885	2885	2
604	20241230	094300	3181495	2865	2865	2865	2865	0
605	20241230	094200	3181495	2865	2865	2865	2865	7
606	20241230	094100	3161440	2865	2865	2865	2865	69
607	20241230	094000	2963755	2865	2865	2865	2865	0
608	20241230	093900	2963755	2865	2865	2865	2865	0
609	20241230	093800	2963755	2865	2865	2865	2865	0
610	20241230	093700	2963755	2865	2865	2865	2865	0
611	20241230	093600	2963755	2865	2865	2865	2865	2
612	20241230	093500	2958025	2865	2865	2865	2865	0
613	20241230	093400	2958025	2865	2865	2865	2865	0
614	20241230	093300	2958025	2865	2865	2865	2865	0
615	20241230	093200	2958025	2865	2865	2865	2865	0
616	20241230	093100	2958025	2865	2865	2865	2865	0
617	20241230	093000	2958025	2865	2865	2865	2865	0
618	20241230	092900	2958025	2865	2865	2865	2865	0
619	20241230	092800	2958025	2865	2865	2865	2865	0
620	20241230	092700	2958025	2865	2865	2865	2865	0
621	20241230	092600	2958025	2865	2865	2865	2865	482
622	20241230	092500	1577095	2865	2865	2865	2865	0
623	20241230	092400	1577095	2865	2865	2865	2865	0
624	20241230	092300	1577095	2865	2865	2865	2865	0
625	20241230	092200	1577095	2865	2865	2865	2865	0
626	20241230	092100	1577095	2865	2865	2865	2865	0
627	20241230	092000	1577095	2865	2865	2865	2865	0
628	20241230	091900	1577095	2865	2865	2865	2865	0
629	20241230	091800	1577095	2865	2865	2865	2865	0
630	20241230	091700	1577095	2865	2865	2865	2865	0
631	20241230	091600	1577095	2865	2865	2865	2865	0
632	20241230	091500	1577095	2865	2865	2865	2865	0
633	20241230	091400	1577095	2865	2865	2865	2865	0
634	20241230	091300	1577095	2865	2865	2865	2865	50
635	20241230	091200	1433845	2860	2860	2860	2860	0
636	20241230	091100	1433845	2860	2860	2860	2860	0
637	20241230	091000	1433845	2860	2860	2860	2860	0
638	20241230	090900	1433845	2860	2860	2860	2860	0
639	20241230	090800	1433845	2860	2860	2860	2860	0
640	20241230	090700	1433845	2860	2860	2860	2860	0
641	20241230	090600	1433845	2860	2860	2860	2860	0
642	20241230	090500	1433845	2860	2860	2860	2860	0
643	20241230	090400	1433845	2860	2860	2860	2860	0
644	20241230	090300	1433845	2860	2860	2860	2860	0
645	20241230	090200	1433845	2860	2860	2860	2860	350
646	20241230	090100	432845	2855	2885	2885	2855	10
647	20241230	090000	404085	2885	2890	2890	2885	140