KissMeData/081150/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	195500	590931595	2925	2925	2925	2925	9220
3	20241230	195400	590931595	2925	2925	2925	2925	0
4	20241230	195300	590931595	2925	2925	2925	2925	0
5	20241230	195200	590931595	2925	2925	2925	2925	0
6	20241230	195100	590931595	2925	2925	2925	2925	0
7	20241230	195000	590931595	2925	2925	2925	2925	0
8	20241230	194900	590931595	2925	2925	2925	2925	0
9	20241230	194800	590931595	2925	2925	2925	2925	0
10	20241230	194700	590931595	2925	2925	2925	2925	0
11	20241230	194600	590931595	2925	2925	2925	2925	0
12	20241230	194500	590931595	2925	2925	2925	2925	0
13	20241230	194400	590931595	2925	2925	2925	2925	0
14	20241230	194300	590931595	2925	2925	2925	2925	0
15	20241230	194200	590931595	2925	2925	2925	2925	0
16	20241230	194100	590931595	2925	2925	2925	2925	0
17	20241230	194000	590931595	2925	2925	2925	2925	0
18	20241230	193900	590931595	2925	2925	2925	2925	0
19	20241230	193800	590931595	2925	2925	2925	2925	0
20	20241230	193700	590931595	2925	2925	2925	2925	0
21	20241230	193600	590931595	2925	2925	2925	2925	0
22	20241230	193500	590931595	2925	2925	2925	2925	0
23	20241230	193400	590931595	2925	2925	2925	2925	0
24	20241230	193300	590931595	2925	2925	2925	2925	0
25	20241230	193200	590931595	2925	2925	2925	2925	0
26	20241230	193100	590931595	2925	2925	2925	2925	0
27	20241230	193000	590931595	2925	2925	2925	2925	0
28	20241230	192900	590931595	2925	2925	2925	2925	0
29	20241230	192800	590931595	2925	2925	2925	2925	0
30	20241230	192700	590931595	2925	2925	2925	2925	0
31	20241230	192600	590931595	2925	2925	2925	2925	0
32	20241230	192500	590931595	2925	2925	2925	2925	9220
33	20241230	192400	590931595	2925	2925	2925	2925	0
34	20241230	192300	590931595	2925	2925	2925	2925	0
35	20241230	192200	590931595	2925	2925	2925	2925	0
36	20241230	192100	590931595	2925	2925	2925	2925	0
37	20241230	192000	590931595	2925	2925	2925	2925	0
38	20241230	191900	590931595	2925	2925	2925	2925	0
39	20241230	191800	590931595	2925	2925	2925	2925	0
40	20241230	191700	590931595	2925	2925	2925	2925	0
41	20241230	191600	590931595	2925	2925	2925	2925	0
42	20241230	191500	590931595	2925	2925	2925	2925	0
43	20241230	191400	590931595	2925	2925	2925	2925	0
44	20241230	191300	590931595	2925	2925	2925	2925	0
45	20241230	191200	590931595	2925	2925	2925	2925	0
46	20241230	191100	590931595	2925	2925	2925	2925	0
47	20241230	191000	590931595	2925	2925	2925	2925	0
48	20241230	190900	590931595	2925	2925	2925	2925	0
49	20241230	190800	590931595	2925	2925	2925	2925	0
50	20241230	190700	590931595	2925	2925	2925	2925	0
51	20241230	190600	590931595	2925	2925	2925	2925	0
52	20241230	190500	590931595	2925	2925	2925	2925	0
53	20241230	190400	590931595	2925	2925	2925	2925	0
54	20241230	190300	590931595	2925	2925	2925	2925	0
55	20241230	190200	590931595	2925	2925	2925	2925	0
56	20241230	190100	590931595	2925	2925	2925	2925	0
57	20241230	190000	590931595	2925	2925	2925	2925	0
58	20241230	185900	590931595	2925	2925	2925	2925	0
59	20241230	185800	590931595	2925	2925	2925	2925	0
60	20241230	185700	590931595	2925	2925	2925	2925	0
61	20241230	185600	590931595	2925	2925	2925	2925	0
62	20241230	185500	590931595	2925	2925	2925	2925	9220
63	20241230	185400	590931595	2925	2925	2925	2925	0
64	20241230	185300	590931595	2925	2925	2925	2925	0
65	20241230	185200	590931595	2925	2925	2925	2925	0
66	20241230	185100	590931595	2925	2925	2925	2925	0
67	20241230	185000	590931595	2925	2925	2925	2925	0
68	20241230	184900	590931595	2925	2925	2925	2925	0
69	20241230	184800	590931595	2925	2925	2925	2925	0
70	20241230	184700	590931595	2925	2925	2925	2925	0
71	20241230	184600	590931595	2925	2925	2925	2925	0
72	20241230	184500	590931595	2925	2925	2925	2925	0
73	20241230	184400	590931595	2925	2925	2925	2925	0
74	20241230	184300	590931595	2925	2925	2925	2925	0
75	20241230	184200	590931595	2925	2925	2925	2925	0
76	20241230	184100	590931595	2925	2925	2925	2925	0
77	20241230	184000	590931595	2925	2925	2925	2925	0
78	20241230	183900	590931595	2925	2925	2925	2925	0
79	20241230	183800	590931595	2925	2925	2925	2925	0
80	20241230	183700	590931595	2925	2925	2925	2925	0
81	20241230	183600	590931595	2925	2925	2925	2925	0
82	20241230	183500	590931595	2925	2925	2925	2925	0
83	20241230	183400	590931595	2925	2925	2925	2925	0
84	20241230	183300	590931595	2925	2925	2925	2925	0
85	20241230	183200	590931595	2925	2925	2925	2925	0
86	20241230	183100	590931595	2925	2925	2925	2925	0
87	20241230	183000	590931595	2925	2925	2925	2925	0
88	20241230	182900	590931595	2925	2925	2925	2925	0
89	20241230	182800	590931595	2925	2925	2925	2925	0
90	20241230	182700	590931595	2925	2925	2925	2925	0
91	20241230	182600	590931595	2925	2925	2925	2925	0
92	20241230	182500	590931595	2925	2925	2925	2925	9220
93	20241230	182400	590931595	2925	2925	2925	2925	0
94	20241230	182300	590931595	2925	2925	2925	2925	0
95	20241230	182200	590931595	2925	2925	2925	2925	0
96	20241230	182100	590931595	2925	2925	2925	2925	0
97	20241230	182000	590931595	2925	2925	2925	2925	0
98	20241230	181900	590931595	2925	2925	2925	2925	0
99	20241230	181800	590931595	2925	2925	2925	2925	0
100	20241230	181700	590931595	2925	2925	2925	2925	0
101	20241230	181600	590931595	2925	2925	2925	2925	0
102	20241230	181500	590931595	2925	2925	2925	2925	0
103	20241230	181400	590931595	2925	2925	2925	2925	0
104	20241230	181300	590931595	2925	2925	2925	2925	0
105	20241230	181200	590931595	2925	2925	2925	2925	0
106	20241230	181100	590931595	2925	2925	2925	2925	0
107	20241230	181000	590931595	2925	2925	2925	2925	0
108	20241230	180900	590931595	2925	2925	2925	2925	0
109	20241230	180800	590931595	2925	2925	2925	2925	0
110	20241230	180700	590931595	2925	2925	2925	2925	0
111	20241230	180600	590931595	2925	2925	2925	2925	0
112	20241230	180500	590931595	2925	2925	2925	2925	0
113	20241230	180400	590931595	2925	2925	2925	2925	0
114	20241230	180300	590931595	2925	2925	2925	2925	0
115	20241230	180200	590931595	2925	2925	2925	2925	0
116	20241230	180100	590931595	2925	2925	2925	2925	0
117	20241230	180000	590931595	2925	2925	2925	2925	0
118	20241230	175900	590931595	2925	2925	2925	2925	0
119	20241230	175800	590931595	2925	2925	2925	2925	0
120	20241230	175700	590931595	2925	2925	2925	2925	0
121	20241230	175600	590931595	2925	2925	2925	2925	0
122	20241230	175500	590931595	2925	2925	2925	2925	9220
123	20241230	175400	590931595	2925	2925	2925	2925	0
124	20241230	175300	590931595	2925	2925	2925	2925	0
125	20241230	175200	590931595	2925	2925	2925	2925	0
126	20241230	175100	590931595	2925	2925	2925	2925	0
127	20241230	175000	590931595	2925	2925	2925	2925	0
128	20241230	174900	590931595	2925	2925	2925	2925	0
129	20241230	174800	590931595	2925	2925	2925	2925	0
130	20241230	174700	590931595	2925	2925	2925	2925	0
131	20241230	174600	590931595	2925	2925	2925	2925	0
132	20241230	174500	590931595	2925	2925	2925	2925	0
133	20241230	174400	590931595	2925	2925	2925	2925	0
134	20241230	174300	590931595	2925	2925	2925	2925	0
135	20241230	174200	590931595	2925	2925	2925	2925	0
136	20241230	174100	590931595	2925	2925	2925	2925	0
137	20241230	174000	590931595	2925	2925	2925	2925	0
138	20241230	173900	590931595	2925	2925	2925	2925	0
139	20241230	173800	590931595	2925	2925	2925	2925	0
140	20241230	173700	590931595	2925	2925	2925	2925	0
141	20241230	173600	590931595	2925	2925	2925	2925	0
142	20241230	173500	590931595	2925	2925	2925	2925	0
143	20241230	173400	590931595	2925	2925	2925	2925	0
144	20241230	173300	590931595	2925	2925	2925	2925	0
145	20241230	173200	590931595	2925	2925	2925	2925	0
146	20241230	173100	590931595	2925	2925	2925	2925	0
147	20241230	173000	590931595	2925	2925	2925	2925	0
148	20241230	172900	590931595	2925	2925	2925	2925	0
149	20241230	172800	590931595	2925	2925	2925	2925	0
150	20241230	172700	590931595	2925	2925	2925	2925	0
151	20241230	172600	590931595	2925	2925	2925	2925	0
152	20241230	172500	590931595	2925	2925	2925	2925	9220
153	20241230	172400	590931595	2925	2925	2925	2925	0
154	20241230	172300	590931595	2925	2925	2925	2925	0
155	20241230	172200	590931595	2925	2925	2925	2925	0
156	20241230	172100	590931595	2925	2925	2925	2925	0
157	20241230	172000	590931595	2925	2925	2925	2925	0
158	20241230	171900	590931595	2925	2925	2925	2925	0
159	20241230	171800	590931595	2925	2925	2925	2925	0
160	20241230	171700	590931595	2925	2925	2925	2925	0
161	20241230	171600	590931595	2925	2925	2925	2925	0
162	20241230	171500	590931595	2925	2925	2925	2925	0
163	20241230	171400	590931595	2925	2925	2925	2925	0
164	20241230	171300	590931595	2925	2925	2925	2925	0
165	20241230	171200	590931595	2925	2925	2925	2925	0
166	20241230	171100	590931595	2925	2925	2925	2925	0
167	20241230	171000	590931595	2925	2925	2925	2925	0
168	20241230	170900	590931595	2925	2925	2925	2925	0
169	20241230	170800	590931595	2925	2925	2925	2925	0
170	20241230	170700	590931595	2925	2925	2925	2925	0
171	20241230	170600	590931595	2925	2925	2925	2925	0
172	20241230	170500	590931595	2925	2925	2925	2925	0
173	20241230	170400	590931595	2925	2925	2925	2925	0
174	20241230	170300	590931595	2925	2925	2925	2925	0
175	20241230	170200	590931595	2925	2925	2925	2925	0
176	20241230	170100	590931595	2925	2925	2925	2925	0
177	20241230	170000	590931595	2925	2925	2925	2925	0
178	20241230	165900	590931595	2925	2925	2925	2925	0
179	20241230	165800	590931595	2925	2925	2925	2925	0
180	20241230	165700	590931595	2925	2925	2925	2925	0
181	20241230	165600	590931595	2925	2925	2925	2925	0
182	20241230	165500	590931595	2925	2925	2925	2925	9220
183	20241230	165400	590931595	2925	2925	2925	2925	0
184	20241230	165300	590931595	2925	2925	2925	2925	0
185	20241230	165200	590931595	2925	2925	2925	2925	0
186	20241230	165100	590931595	2925	2925	2925	2925	0
187	20241230	165000	590931595	2925	2925	2925	2925	0
188	20241230	164900	590931595	2925	2925	2925	2925	0
189	20241230	164800	590931595	2925	2925	2925	2925	0
190	20241230	164700	590931595	2925	2925	2925	2925	0
191	20241230	164600	590931595	2925	2925	2925	2925	0
192	20241230	164500	590931595	2925	2925	2925	2925	0
193	20241230	164400	590931595	2925	2925	2925	2925	0
194	20241230	164300	590931595	2925	2925	2925	2925	0
195	20241230	164200	590931595	2925	2925	2925	2925	0
196	20241230	164100	590931595	2925	2925	2925	2925	0
197	20241230	164000	590931595	2925	2925	2925	2925	0
198	20241230	163900	590931595	2925	2925	2925	2925	0
199	20241230	163800	590931595	2925	2925	2925	2925	0
200	20241230	163700	590931595	2925	2925	2925	2925	0
201	20241230	163600	590931595	2925	2925	2925	2925	0
202	20241230	163500	590931595	2925	2925	2925	2925	0
203	20241230	163400	590931595	2925	2925	2925	2925	0
204	20241230	163300	590931595	2925	2925	2925	2925	0
205	20241230	163200	590931595	2925	2925	2925	2925	0
206	20241230	163100	590931595	2925	2925	2925	2925	0
207	20241230	163000	590931595	2925	2925	2925	2925	0
208	20241230	162900	590931595	2925	2925	2925	2925	0
209	20241230	162800	590931595	2925	2925	2925	2925	0
210	20241230	162700	590931595	2925	2925	2925	2925	0
211	20241230	162600	590931595	2925	2925	2925	2925	0
212	20241230	162500	590931595	2925	2925	2925	2925	9220
213	20241230	162400	590931595	2925	2925	2925	2925	0
214	20241230	162300	590931595	2925	2925	2925	2925	0
215	20241230	162200	590931595	2925	2925	2925	2925	0
216	20241230	162100	590931595	2925	2925	2925	2925	0
217	20241230	162000	590931595	2925	2925	2925	2925	0
218	20241230	161900	590931595	2925	2925	2925	2925	0
219	20241230	161800	590931595	2925	2925	2925	2925	0
220	20241230	161700	590931595	2925	2925	2925	2925	0
221	20241230	161600	590931595	2925	2925	2925	2925	0
222	20241230	161500	590931595	2925	2925	2925	2925	0
223	20241230	161400	590931595	2925	2925	2925	2925	0
224	20241230	161300	590931595	2925	2925	2925	2925	0
225	20241230	161200	590931595	2925	2925	2925	2925	0
226	20241230	161100	590931595	2925	2925	2925	2925	0
227	20241230	161000	590931595	2925	2925	2925	2925	0
228	20241230	160900	590931595	2925	2925	2925	2925	0
229	20241230	160800	590931595	2925	2925	2925	2925	0
230	20241230	160700	590931595	2925	2925	2925	2925	0
231	20241230	160600	590931595	2925	2925	2925	2925	0
232	20241230	160500	590931595	2925	2925	2925	2925	0
233	20241230	160400	590931595	2925	2925	2925	2925	0
234	20241230	160300	590931595	2925	2925	2925	2925	0
235	20241230	160200	590931595	2925	2925	2925	2925	0
236	20241230	160100	590931595	2925	2925	2925	2925	0
237	20241230	160000	590931595	2925	2925	2925	2925	0
238	20241230	155900	590931595	2925	2925	2925	2925	0
239	20241230	155800	590931595	2925	2925	2925	2925	0
240	20241230	155700	590931595	2925	2925	2925	2925	0
241	20241230	155600	590931595	2925	2925	2925	2925	0
242	20241230	155500	590931595	2925	2925	2925	2925	9220
243	20241230	155400	590931595	2925	2925	2925	2925	0
244	20241230	155300	590931595	2925	2925	2925	2925	0
245	20241230	155200	590931595	2925	2925	2925	2925	0
246	20241230	155100	590931595	2925	2925	2925	2925	0
247	20241230	155000	590931595	2925	2925	2925	2925	0
248	20241230	154900	590931595	2925	2925	2925	2925	0
249	20241230	154800	590931595	2925	2925	2925	2925	0
250	20241230	154700	590931595	2925	2925	2925	2925	0
251	20241230	154600	590931595	2925	2925	2925	2925	0
252	20241230	154500	590931595	2925	2925	2925	2925	0
253	20241230	154400	590931595	2925	2925	2925	2925	0
254	20241230	154300	590931595	2925	2925	2925	2925	0
255	20241230	154200	590931595	2925	2925	2925	2925	0
256	20241230	154100	590931595	2925	2925	2925	2925	0
257	20241230	154000	590931595	2925	2925	2925	2925	0
258	20241230	153900	590931595	2925	2925	2925	2925	0
259	20241230	153800	590931595	2925	2925	2925	2925	0
260	20241230	153700	590931595	2925	2925	2925	2925	0
261	20241230	153600	590931595	2925	2925	2925	2925	0
262	20241230	153500	590931595	2925	2925	2925	2925	0
263	20241230	153400	590931595	2925	2925	2925	2925	0
264	20241230	153300	590931595	2925	2925	2925	2925	0
265	20241230	153200	590931595	2925	2925	2925	2925	0
266	20241230	153100	590931595	2925	2925	2925	2925	0
267	20241230	153000	590931595	2925	2925	2925	2925	9220
268	20241230	152900	563963095	2930	2930	2930	2930	0
269	20241230	152800	563963095	2930	2930	2930	2930	0
270	20241230	152700	563963095	2930	2930	2930	2930	0
271	20241230	152600	563963095	2930	2930	2930	2930	0
272	20241230	152500	563963095	2930	2930	2930	2930	0
273	20241230	152400	563963095	2930	2930	2930	2930	0
274	20241230	152300	563963095	2930	2930	2930	2930	0
275	20241230	152200	563963095	2930	2930	2930	2930	0
276	20241230	152100	563963095	2930	2930	2930	2930	0
277	20241230	152000	563963095	2930	2930	2930	2930	0
278	20241230	151900	563963095	2930	2930	2935	2925	3922
279	20241230	151800	552479010	2930	2940	2940	2930	1106
280	20241230	151700	549233795	2940	2940	2940	2940	41
281	20241230	151600	549113255	2940	2935	2940	2935	260
282	20241230	151500	548348905	2935	2935	2935	2935	1457
283	20241230	151400	544072610	2935	2935	2940	2935	21
284	20241230	151300	544010970	2935	2940	2945	2935	2664
285	20241230	151200	536178465	2935	2935	2935	2935	150
286	20241230	151100	535738215	2935	2935	2945	2930	1757
287	20241230	151000	530583780	2945	2945	2945	2945	6
288	20241230	150900	530566110	2945	2935	2945	2935	1067
289	20241230	150800	527434455	2945	2940	2945	2940	81
290	20241230	150700	527196310	2940	2945	2945	2940	1299
291	20241230	150600	523376755	2945	2940	2945	2940	35
292	20241230	150500	523273850	2940	2940	2940	2935	23
293	20241230	150400	523206235	2945	2940	2945	2940	2466
294	20241230	150300	515948315	2945	2945	2945	2945	361
295	20241230	150200	514885170	2945	2945	2945	2945	17
296	20241230	150100	514835105	2945	2945	2945	2945	9
297	20241230	150000	514808600	2945	2945	2945	2945	1
298	20241230	145900	514805655	2940	2940	2940	2940	0
299	20241230	145800	514805655	2940	2945	2945	2940	12
300	20241230	145700	514770365	2945	2945	2945	2945	157
301	20241230	145600	514308000	2945	2945	2945	2945	0
302	20241230	145500	514308000	2945	2945	2945	2945	0
303	20241230	145400	514308000	2945	2945	2945	2945	2
304	20241230	145300	514302110	2940	2940	2945	2940	221
305	20241230	145200	513652365	2945	2945	2945	2945	529
306	20241230	145100	512094460	2945	2950	2950	2945	4095
307	20241230	145000	500029510	2945	2940	2945	2940	6682
308	20241230	144900	480366020	2940	2940	2940	2940	679
309	20241230	144800	478369760	2945	2945	2945	2945	0
310	20241230	144700	478369760	2945	2945	2945	2945	100
311	20241230	144600	478075260	2935	2935	2935	2935	10
312	20241230	144500	478045910	2935	2935	2935	2935	100
313	20241230	144400	477752410	2945	2945	2945	2945	0
314	20241230	144300	477752410	2945	2940	2945	2935	2988
315	20241230	144200	468974430	2940	2945	2945	2940	501
316	20241230	144100	467501485	2940	2940	2940	2940	0
317	20241230	144000	467501485	2940	2940	2940	2940	110
318	20241230	143900	467178085	2945	2945	2945	2945	2
319	20241230	143800	467172195	2945	2945	2945	2945	1
320	20241230	143700	467169250	2940	2940	2940	2940	28
321	20241230	143600	467086930	2945	2945	2945	2945	21
322	20241230	143500	467025085	2945	2945	2945	2945	1
323	20241230	143400	467022140	2940	2940	2940	2940	329
324	20241230	143300	466054880	2940	2940	2940	2940	1486
325	20241230	143200	461686040	2945	2945	2945	2945	146
326	20241230	143100	461256070	2945	2945	2945	2945	82
327	20241230	143000	461014580	2945	2945	2945	2935	61
328	20241230	142900	460835525	2945	2940	2945	2940	666
329	20241230	142800	458877470	2940	2940	2940	2940	200
330	20241230	142700	458289470	2940	2940	2940	2940	301
331	20241230	142600	457404530	2945	2945	2945	2945	1
332	20241230	142500	457401585	2940	2940	2945	2940	1751
333	20241230	142400	452253120	2945	2945	2945	2945	1
334	20241230	142300	452250175	2945	2950	2950	2945	446
335	20241230	142200	450936675	2950	2945	2950	2945	3001
336	20241230	142100	442098725	2945	2945	2945	2945	2
337	20241230	142000	442092835	2945	2945	2945	2945	100
338	20241230	141900	441798335	2950	2950	2950	2950	0
339	20241230	141800	441798335	2950	2950	2950	2950	11
340	20241230	141700	441765885	2950	2945	2950	2945	342
341	20241230	141600	440758685	2945	2945	2945	2945	150
342	20241230	141500	440316935	2945	2945	2945	2945	0
343	20241230	141400	440316935	2945	2945	2945	2945	315
344	20241230	141300	439389260	2945	2940	2945	2940	2367
345	20241230	141200	432423600	2940	2940	2940	2940	3
346	20241230	141100	432414780	2945	2945	2945	2945	26
347	20241230	141000	432338210	2935	2945	2945	2935	252
348	20241230	140900	431596370	2945	2935	2945	2935	299
349	20241230	140800	430717515	2940	2940	2940	2940	2006
350	20241230	140700	424819875	2940	2940	2940	2940	20
351	20241230	140600	424761075	2945	2945	2945	2945	24
352	20241230	140500	424690395	2945	2945	2945	2945	100
353	20241230	140400	424395895	2945	2945	2945	2945	9
354	20241230	140300	424369390	2945	2945	2945	2945	1
355	20241230	140200	424366445	2935	2935	2935	2935	1
356	20241230	140100	424363510	2935	2935	2950	2935	2432
357	20241230	140000	417217555	2940	2935	2940	2935	786
358	20241230	135900	414910640	2935	2935	2935	2935	15
359	20241230	135800	414866615	2940	2940	2940	2930	825
360	20241230	135700	412444725	2940	2940	2940	2940	0
361	20241230	135600	412444725	2940	2945	2945	2940	1209
362	20241230	135500	408885220	2940	2940	2940	2940	1442
363	20241230	135400	404645740	2940	2940	2940	2940	8
364	20241230	135300	404622220	2940	2940	2940	2940	10
365	20241230	135200	404592820	2940	2940	2945	2940	117
366	20241230	135100	404248835	2945	2940	2945	2940	4065
367	20241230	135000	392286450	2940	2935	2940	2935	899
368	20241230	134900	389647880	2935	2935	2935	2935	5
369	20241230	134800	389633205	2935	2930	2935	2930	1676
370	20241230	134700	384722440	2930	2930	2930	2930	0
371	20241230	134600	384722440	2930	2925	2930	2925	122
372	20241230	134500	384365030	2930	2930	2930	2930	1
373	20241230	134400	384362100	2930	2930	2930	2930	28
374	20241230	134300	384280060	2930	2930	2930	2930	0
375	20241230	134200	384280060	2930	2930	2930	2930	48
376	20241230	134100	384139420	2925	2925	2925	2925	4
377	20241230	134000	384127720	2930	2930	2930	2930	1
378	20241230	133900	384124790	2925	2930	2930	2925	646
379	20241230	133800	382234940	2930	2930	2930	2930	10
380	20241230	133700	382205640	2930	2930	2930	2930	1
381	20241230	133600	382202710	2925	2925	2925	2925	30
382	20241230	133500	382114960	2925	2925	2925	2925	0
383	20241230	133400	382114960	2925	2925	2925	2925	1
384	20241230	133300	382112035	2925	2925	2925	2925	1
385	20241230	133200	382109110	2925	2925	2925	2925	0
386	20241230	133100	382109110	2925	2925	2925	2925	4
387	20241230	133000	382097410	2920	2920	2920	2920	3
388	20241230	132900	382088650	2925	2925	2925	2925	0
389	20241230	132800	382088650	2925	2925	2925	2925	0
390	20241230	132700	382088650	2925	2925	2925	2925	20
391	20241230	132600	382030150	2925	2930	2930	2925	40
392	20241230	132500	381913085	2930	2930	2930	2930	20
393	20241230	132400	381854485	2930	2930	2930	2930	0
394	20241230	132300	381854485	2930	2930	2930	2930	0
395	20241230	132200	381854485	2930	2930	2930	2930	2
396	20241230	132100	381848625	2930	2925	2930	2925	3
397	20241230	132000	381839845	2920	2920	2920	2920	0
398	20241230	131900	381839845	2920	2920	2925	2920	72
399	20241230	131800	381629595	2925	2925	2925	2925	0
400	20241230	131700	381629595	2925	2925	2925	2925	180
401	20241230	131600	381103095	2925	2925	2925	2925	33
402	20241230	131500	381006570	2930	2930	2930	2930	859
403	20241230	131400	378489700	2930	2930	2930	2930	0
404	20241230	131300	378489700	2930	2940	2940	2930	45
405	20241230	131200	378357760	2935	2935	2935	2935	0
406	20241230	131100	378357760	2935	2935	2935	2935	1150
407	20241230	131000	374982510	2940	2940	2940	2940	111
408	20241230	130900	374656170	2940	2940	2940	2940	101
409	20241230	130800	374359230	2945	2935	2945	2935	4223
410	20241230	130700	361949240	2935	2935	2935	2935	5
411	20241230	130600	361934565	2935	2935	2935	2935	7
412	20241230	130500	361914020	2930	2925	2930	2925	712
413	20241230	130400	359827875	2920	2910	2920	2910	6
414	20241230	130300	359810385	2935	2925	2935	2910	4787
415	20241230	130200	345857475	2935	2930	2935	2930	7
416	20241230	130100	345836960	2935	2920	2935	2920	685
417	20241230	130000	343836745	2930	2930	2930	2930	245
418	20241230	125900	343118895	2935	2935	2935	2935	0
419	20241230	125800	343118895	2935	2925	2935	2920	401
420	20241230	125700	341946730	2935	2935	2935	2935	0
421	20241230	125600	341946730	2935	2935	2935	2930	1062
422	20241230	125500	338832260	2930	2930	2935	2930	3889
423	20241230	125400	327437480	2925	2925	2925	2925	124
424	20241230	125300	327074780	2925	2920	2925	2920	204
425	20241230	125200	326479080	2920	2920	2920	2920	0
426	20241230	125100	326479080	2920	2925	2925	2920	916
427	20241230	125000	323799790	2925	2925	2925	2925	3
428	20241230	124900	323791015	2920	2920	2920	2920	0
429	20241230	124800	323791015	2920	2915	2920	2915	1555
430	20241230	124700	319252845	2920	2920	2920	2920	31
431	20241230	124600	319162325	2915	2915	2915	2915	0
432	20241230	124500	319162325	2915	2915	2915	2915	0
433	20241230	124400	319162325	2915	2915	2915	2915	300
434	20241230	124300	318287825	2920	2920	2920	2920	0
435	20241230	124200	318287825	2920	2920	2920	2920	1
436	20241230	124100	318284905	2920	2920	2920	2920	63
437	20241230	124000	318100945	2920	2920	2920	2920	1
438	20241230	123900	318098025	2920	2920	2920	2920	10
439	20241230	123800	318068825	2920	2920	2920	2920	8
440	20241230	123700	318045465	2925	2925	2925	2925	0
441	20241230	123600	318045465	2925	2925	2925	2925	31
442	20241230	123500	317954790	2925	2925	2925	2925	0
443	20241230	123400	317954790	2925	2925	2925	2925	0
444	20241230	123300	317954790	2925	2925	2925	2925	1
445	20241230	123200	317951865	2925	2925	2925	2925	1
446	20241230	123100	317948940	2925	2925	2925	2925	2
447	20241230	123000	317943090	2910	2915	2925	2910	90
448	20241230	122900	317680920	2925	2925	2925	2925	18
449	20241230	122800	317628270	2925	2925	2925	2925	3
450	20241230	122700	317619495	2925	2920	2925	2920	107
451	20241230	122600	317307020	2920	2920	2920	2920	1
452	20241230	122500	317304100	2910	2910	2910	2910	0
453	20241230	122400	317304100	2910	2930	2930	2910	1515
454	20241230	122300	312892800	2930	2925	2930	2925	6
455	20241230	122200	312875245	2925	2925	2925	2925	0
456	20241230	122100	312875245	2925	2925	2925	2925	1
457	20241230	122000	312872320	2925	2925	2925	2925	0
458	20241230	121900	312872320	2925	2925	2925	2925	0
459	20241230	121800	312872320	2925	2925	2925	2925	300
460	20241230	121700	311994820	2925	2925	2925	2925	0
461	20241230	121600	311994820	2925	2925	2925	2925	1
462	20241230	121500	311991895	2920	2920	2920	2920	1
463	20241230	121400	311988975	2920	2920	2920	2920	3
464	20241230	121300	311980215	2925	2925	2925	2925	0
465	20241230	121200	311980215	2925	2925	2925	2925	1
466	20241230	121100	311977290	2920	2920	2920	2920	1045
467	20241230	121000	308925890	2925	2925	2925	2925	0
468	20241230	120900	308925890	2925	2920	2925	2920	8
469	20241230	120800	308902525	2915	2915	2915	2915	200
470	20241230	120700	308319525	2915	2920	2920	2915	131
471	20241230	120600	307937650	2915	2920	2920	2915	218
472	20241230	120500	307301345	2925	2925	2925	2925	1
473	20241230	120400	307298420	2925	2925	2925	2925	100
474	20241230	120300	307005920	2930	2930	2930	2930	120
475	20241230	120200	306654320	2935	2935	2935	2935	1
476	20241230	120100	306651385	2930	2935	2935	2930	4
477	20241230	120000	306639660	2935	2930	2935	2930	102
478	20241230	115900	306340790	2930	2925	2930	2910	733
479	20241230	115800	304198300	2930	2930	2930	2930	0
480	20241230	115700	304198300	2930	2930	2930	2930	6
481	20241230	115600	304180720	2930	2930	2930	2930	1
482	20241230	115500	304177790	2915	2915	2915	2915	294
483	20241230	115400	303320780	2925	2920	2925	2920	3118
484	20241230	115300	294214365	2920	2920	2920	2920	5
485	20241230	115200	294199765	2925	2925	2925	2915	800
486	20241230	115100	291866620	2930	2930	2930	2930	2
487	20241230	115000	291860760	2930	2930	2930	2930	0
488	20241230	114900	291860760	2930	2930	2930	2930	8
489	20241230	114800	291837320	2925	2925	2925	2925	127
490	20241230	114700	291465845	2920	2920	2920	2920	0
491	20241230	114600	291465845	2920	2920	2920	2920	600
492	20241230	114500	289713845	2925	2925	2925	2925	0
493	20241230	114400	289713845	2925	2925	2925	2925	1
494	20241230	114300	289710920	2925	2925	2925	2925	423
495	20241230	114200	288473645	2925	2925	2925	2925	0
496	20241230	114100	288473645	2925	2925	2925	2925	6
497	20241230	114000	288456095	2925	2925	2925	2925	1
498	20241230	113900	288453170	2925	2925	2925	2925	0
499	20241230	113800	288453170	2925	2925	2925	2925	0
500	20241230	113700	288453170	2925	2925	2925	2925	0
501	20241230	113600	288453170	2925	2925	2925	2925	60
502	20241230	113500	288277670	2925	2925	2925	2925	400
503	20241230	113400	287107670	2925	2925	2925	2925	0
504	20241230	113300	287107670	2925	2925	2925	2925	1
505	20241230	113200	287104745	2920	2920	2920	2920	38
506	20241230	113100	286993785	2925	2925	2925	2925	7
507	20241230	113000	286973310	2925	2925	2925	2925	0
508	20241230	112900	286973310	2925	2925	2925	2925	0
509	20241230	112800	286973310	2925	2925	2925	2925	0
510	20241230	112700	286973310	2925	2925	2925	2925	1
511	20241230	112600	286970385	2925	2925	2925	2925	1
512	20241230	112500	286967460	2910	2910	2910	2910	622
513	20241230	112400	285157440	2910	2920	2925	2910	267
514	20241230	112300	284379920	2925	2925	2925	2925	0
515	20241230	112200	284379920	2925	2925	2925	2925	50
516	20241230	112100	284233670	2925	2925	2925	2925	3
517	20241230	112000	284224895	2925	2925	2925	2925	1
518	20241230	111900	284221970	2930	2930	2930	2930	0
519	20241230	111800	284221970	2930	2930	2930	2930	0
520	20241230	111700	284221970	2930	2930	2930	2930	0
521	20241230	111600	284221970	2930	2920	2930	2915	313
522	20241230	111500	283309410	2910	2920	2920	2910	500
523	20241230	111400	281851550	2935	2935	2935	2935	2
524	20241230	111300	281845680	2935	2935	2935	2935	5
525	20241230	111200	281831005	2925	2925	2925	2925	16
526	20241230	111100	281784205	2930	2935	2935	2930	8
527	20241230	111000	281760740	2935	2940	2940	2935	6
528	20241230	110900	281743120	2935	2925	2935	2925	2004
529	20241230	110800	275861440	2935	2935	2935	2935	0
530	20241230	110700	275861440	2935	2930	2935	2920	806
531	20241230	110600	273507895	2930	2925	2930	2925	63
532	20241230	110500	273323615	2925	2925	2925	2925	72
533	20241230	110400	273113015	2925	2925	2925	2925	0
534	20241230	110300	273113015	2925	2925	2925	2925	0
535	20241230	110200	273113015	2925	2925	2925	2925	0
536	20241230	110100	273113015	2925	2925	2925	2925	0
537	20241230	110000	273113015	2925	2925	2925	2925	0
538	20241230	105900	273113015	2925	2925	2925	2925	0
539	20241230	105800	273113015	2925	2925	2925	2925	700
540	20241230	105700	271065515	2930	2930	2930	2930	0
541	20241230	105600	271065515	2930	2930	2930	2930	27
542	20241230	105500	270986405	2930	2930	2930	2930	0
543	20241230	105400	270986405	2930	2930	2930	2925	262
544	20241230	105300	270219920	2930	2935	2935	2930	245
545	20241230	105200	269501670	2930	2930	2930	2930	0
546	20241230	105100	269501670	2930	2935	2935	2930	154
547	20241230	105000	269049705	2935	2935	2935	2935	0
548	20241230	104900	269049705	2935	2935	2940	2935	22
549	20241230	104800	268985120	2935	2935	2935	2935	0
550	20241230	104700	268985120	2935	2935	2940	2935	156
551	20241230	104600	268527255	2935	2935	2935	2935	54
552	20241230	104500	268368765	2940	2940	2940	2940	0
553	20241230	104400	268368765	2940	2940	2940	2940	12
554	20241230	104300	268333485	2940	2935	2940	2935	76
555	20241230	104200	268110165	2935	2935	2935	2935	10
556	20241230	104100	268080815	2940	2940	2940	2935	256
557	20241230	104000	267328195	2935	2935	2935	2935	0
558	20241230	103900	267328195	2935	2935	2935	2935	22
559	20241230	103800	267263625	2940	2940	2940	2940	1
560	20241230	103700	267260685	2940	2940	2940	2940	120
561	20241230	103600	266907885	2940	2940	2940	2940	359
562	20241230	103500	265852425	2940	2935	2940	2935	2457
563	20241230	103400	258641125	2935	2935	2935	2935	1
564	20241230	103300	258638190	2930	2930	2930	2930	30
565	20241230	103200	258550290	2935	2930	2935	2930	67
566	20241230	103100	258353940	2930	2930	2930	2930	133
567	20241230	103000	257964250	2930	2930	2930	2930	0
568	20241230	102900	257964250	2930	2930	2930	2930	0
569	20241230	102800	257964250	2930	2930	2930	2930	1500
570	20241230	102700	253569250	2925	2925	2925	2925	3
571	20241230	102600	253560475	2935	2925	2935	2925	1837
572	20241230	102500	248179205	2925	2925	2925	2925	0
573	20241230	102400	248179205	2925	2930	2930	2925	379
574	20241230	102300	247070625	2930	2930	2930	2930	0
575	20241230	102200	247070625	2930	2930	2930	2930	222
576	20241230	102100	246420165	2930	2930	2930	2930	101
577	20241230	102000	246124235	2920	2925	2925	2920	65
578	20241230	101900	245934235	2930	2925	2930	2925	1388
579	20241230	101800	241873600	2925	2925	2925	2925	228
580	20241230	101700	241206700	2925	2925	2925	2925	18
581	20241230	101600	241154050	2925	2925	2925	2925	131
582	20241230	101500	240770875	2925	2925	2925	2925	0
583	20241230	101400	240770875	2925	2925	2925	2925	1
584	20241230	101300	240767950	2925	2925	2925	2925	599
585	20241230	101200	239015875	2925	2925	2925	2925	1
586	20241230	101100	239012950	2925	2925	2925	2925	0
587	20241230	101000	239012950	2925	2925	2925	2925	0
588	20241230	100900	239012950	2925	2925	2925	2925	5
589	20241230	100800	238998325	2925	2925	2925	2925	201
590	20241230	100700	238410400	2925	2925	2925	2925	51
591	20241230	100600	238261225	2925	2925	2925	2925	30
592	20241230	100500	238173475	2925	2920	2925	2920	1541
593	20241230	100400	233666250	2925	2925	2925	2920	117
594	20241230	100300	233324600	2925	2925	2925	2925	10
595	20241230	100200	233295350	2925	2925	2925	2925	685
596	20241230	100100	231291725	2925	2925	2925	2925	2
597	20241230	100000	231285875	2925	2925	2925	2925	277
598	20241230	095900	230475650	2925	2925	2925	2925	343
599	20241230	095800	229472375	2930	2930	2930	2930	0
600	20241230	095700	229472375	2930	2920	2930	2920	104
601	20241230	095600	229168670	2925	2925	2925	2925	631
602	20241230	095500	227322995	2925	2930	2930	2925	351
603	20241230	095400	226296315	2930	2935	2935	2930	7394
604	20241230	095300	204631875	2935	2930	2935	2930	66
605	20241230	095200	204438225	2930	2930	2930	2930	188
606	20241230	095100	203887385	2935	2930	2935	2930	796
607	20241230	095000	201553400	2930	2930	2930	2930	105
608	20241230	094900	201245750	2935	2925	2940	2925	9772
609	20241230	094800	172609545	2925	2925	2925	2925	12
610	20241230	094700	172574445	2925	2925	2925	2925	3
611	20241230	094600	172565670	2925	2920	2925	2920	33
612	20241230	094500	172469295	2920	2920	2920	2920	62
613	20241230	094400	172288255	2925	2920	2925	2920	1609
614	20241230	094300	167589475	2915	2915	2915	2915	0
615	20241230	094200	167589475	2915	2915	2915	2915	256
616	20241230	094100	166843235	2920	2920	2920	2920	0
617	20241230	094000	166843235	2920	2915	2920	2915	76
618	20241230	093900	166621690	2920	2920	2920	2915	701
619	20241230	093800	164574775	2910	2915	2920	2910	837
620	20241230	093700	162135805	2915	2915	2915	2915	100
621	20241230	093600	161844305	2915	2910	2915	2910	1954
622	20241230	093500	156158155	2910	2910	2910	2910	50
623	20241230	093400	156012655	2915	2915	2915	2915	0
624	20241230	093300	156012655	2915	2915	2915	2915	10
625	20241230	093200	155983505	2915	2915	2915	2915	46
626	20241230	093100	155849415	2915	2915	2915	2905	345
627	20241230	093000	154847170	2910	2915	2915	2910	1256
628	20241230	092900	151191250	2920	2920	2920	2920	0
629	20241230	092800	151191250	2920	2920	2920	2920	12
630	20241230	092700	151156210	2920	2920	2920	2915	913
631	20241230	092600	148492600	2920	2915	2925	2915	3258
632	20241230	092500	138989430	2910	2915	2915	2910	201
633	20241230	092400	138404515	2910	2910	2910	2910	2297
634	20241230	092300	131720245	2915	2920	2920	2915	2
635	20241230	092200	131714410	2910	2920	2920	2910	57
636	20241230	092100	131548520	2920	2910	2920	2910	351
637	20241230	092000	130527030	2920	2920	2920	2920	15
638	20241230	091900	130483230	2920	2920	2920	2920	897
639	20241230	091800	127863990	2910	2910	2915	2885	3640
640	20241230	091700	117281220	2910	2910	2915	2910	906
641	20241230	091600	114644750	2910	2910	2915	2900	1574
642	20241230	091500	110071625	2915	2910	2920	2905	2031
643	20241230	091400	104169065	2905	2925	2925	2905	2034
644	20241230	091300	98226545	2925	2910	2925	2910	2715
645	20241230	091200	90289350	2925	2925	2925	2910	672
646	20241230	091100	88326000	2925	2905	2925	2905	2023
647	20241230	091000	82427835	2905	2900	2905	2900	1067
648	20241230	090900	79328900	2905	2900	2905	2895	1849
649	20241230	090800	73963815	2900	2900	2905	2900	459
650	20241230	090700	72632705	2900	2885	2900	2885	872
651	20241230	090600	70112685	2880	2885	2885	2880	92
652	20241230	090500	69847720	2870	2880	2880	2870	1063
653	20241230	090400	66791280	2885	2880	2885	2880	1360
654	20241230	090300	62874470	2880	2855	2880	2855	3937
655	20241230	090200	51565135	2870	2860	2870	2860	1281
656	20241230	090100	47898665	2870	2850	2870	2845	7244
657	20241230	090000	27180355	2845	2850	2850	2820	9558