KissMeData/038500/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	192300	424562910	2945	2945	2945	2945	6058
3	20241230	192200	424562910	2945	2945	2945	2945	0
4	20241230	192100	424562910	2945	2945	2945	2945	0
5	20241230	192000	424562910	2945	2945	2945	2945	0
6	20241230	191900	424562910	2945	2945	2945	2945	0
7	20241230	191800	424562910	2945	2945	2945	2945	0
8	20241230	191700	424562910	2945	2945	2945	2945	0
9	20241230	191600	424562910	2945	2945	2945	2945	0
10	20241230	191500	424562910	2945	2945	2945	2945	0
11	20241230	191400	424562910	2945	2945	2945	2945	0
12	20241230	191300	424562910	2945	2945	2945	2945	0
13	20241230	191200	424562910	2945	2945	2945	2945	0
14	20241230	191100	424562910	2945	2945	2945	2945	0
15	20241230	191000	424562910	2945	2945	2945	2945	0
16	20241230	190900	424562910	2945	2945	2945	2945	0
17	20241230	190800	424562910	2945	2945	2945	2945	0
18	20241230	190700	424562910	2945	2945	2945	2945	0
19	20241230	190600	424562910	2945	2945	2945	2945	0
20	20241230	190500	424562910	2945	2945	2945	2945	0
21	20241230	190400	424562910	2945	2945	2945	2945	0
22	20241230	190300	424562910	2945	2945	2945	2945	0
23	20241230	190200	424562910	2945	2945	2945	2945	0
24	20241230	190100	424562910	2945	2945	2945	2945	0
25	20241230	190000	424562910	2945	2945	2945	2945	0
26	20241230	185900	424562910	2945	2945	2945	2945	0
27	20241230	185800	424562910	2945	2945	2945	2945	0
28	20241230	185700	424562910	2945	2945	2945	2945	0
29	20241230	185600	424562910	2945	2945	2945	2945	0
30	20241230	185500	424562910	2945	2945	2945	2945	0
31	20241230	185400	424562910	2945	2945	2945	2945	0
32	20241230	185300	424562910	2945	2945	2945	2945	6058
33	20241230	185200	424562910	2945	2945	2945	2945	0
34	20241230	185100	424562910	2945	2945	2945	2945	0
35	20241230	185000	424562910	2945	2945	2945	2945	0
36	20241230	184900	424562910	2945	2945	2945	2945	0
37	20241230	184800	424562910	2945	2945	2945	2945	0
38	20241230	184700	424562910	2945	2945	2945	2945	0
39	20241230	184600	424562910	2945	2945	2945	2945	0
40	20241230	184500	424562910	2945	2945	2945	2945	0
41	20241230	184400	424562910	2945	2945	2945	2945	0
42	20241230	184300	424562910	2945	2945	2945	2945	0
43	20241230	184200	424562910	2945	2945	2945	2945	0
44	20241230	184100	424562910	2945	2945	2945	2945	0
45	20241230	184000	424562910	2945	2945	2945	2945	0
46	20241230	183900	424562910	2945	2945	2945	2945	0
47	20241230	183800	424562910	2945	2945	2945	2945	0
48	20241230	183700	424562910	2945	2945	2945	2945	0
49	20241230	183600	424562910	2945	2945	2945	2945	0
50	20241230	183500	424562910	2945	2945	2945	2945	0
51	20241230	183400	424562910	2945	2945	2945	2945	0
52	20241230	183300	424562910	2945	2945	2945	2945	0
53	20241230	183200	424562910	2945	2945	2945	2945	0
54	20241230	183100	424562910	2945	2945	2945	2945	0
55	20241230	183000	424562910	2945	2945	2945	2945	0
56	20241230	182900	424562910	2945	2945	2945	2945	0
57	20241230	182800	424562910	2945	2945	2945	2945	0
58	20241230	182700	424562910	2945	2945	2945	2945	0
59	20241230	182600	424562910	2945	2945	2945	2945	0
60	20241230	182500	424562910	2945	2945	2945	2945	0
61	20241230	182400	424562910	2945	2945	2945	2945	0
62	20241230	182300	424562910	2945	2945	2945	2945	6058
63	20241230	182200	424562910	2945	2945	2945	2945	0
64	20241230	182100	424562910	2945	2945	2945	2945	0
65	20241230	182000	424562910	2945	2945	2945	2945	0
66	20241230	181900	424562910	2945	2945	2945	2945	0
67	20241230	181800	424562910	2945	2945	2945	2945	0
68	20241230	181700	424562910	2945	2945	2945	2945	0
69	20241230	181600	424562910	2945	2945	2945	2945	0
70	20241230	181500	424562910	2945	2945	2945	2945	0
71	20241230	181400	424562910	2945	2945	2945	2945	0
72	20241230	181300	424562910	2945	2945	2945	2945	0
73	20241230	181200	424562910	2945	2945	2945	2945	0
74	20241230	181100	424562910	2945	2945	2945	2945	0
75	20241230	181000	424562910	2945	2945	2945	2945	0
76	20241230	180900	424562910	2945	2945	2945	2945	0
77	20241230	180800	424562910	2945	2945	2945	2945	0
78	20241230	180700	424562910	2945	2945	2945	2945	0
79	20241230	180600	424562910	2945	2945	2945	2945	0
80	20241230	180500	424562910	2945	2945	2945	2945	0
81	20241230	180400	424562910	2945	2945	2945	2945	0
82	20241230	180300	424562910	2945	2945	2945	2945	0
83	20241230	180200	424562910	2945	2945	2945	2945	0
84	20241230	180100	424562910	2945	2945	2945	2945	0
85	20241230	180000	424562910	2945	2945	2945	2945	0
86	20241230	175900	424562910	2945	2945	2945	2945	0
87	20241230	175800	424562910	2945	2945	2945	2945	0
88	20241230	175700	424562910	2945	2945	2945	2945	0
89	20241230	175600	424562910	2945	2945	2945	2945	0
90	20241230	175500	424562910	2945	2945	2945	2945	0
91	20241230	175400	424562910	2945	2945	2945	2945	0
92	20241230	175300	424562910	2945	2945	2945	2945	6058
93	20241230	175200	424562910	2945	2945	2945	2945	0
94	20241230	175100	424562910	2945	2945	2945	2945	0
95	20241230	175000	424562910	2945	2945	2945	2945	0
96	20241230	174900	424562910	2945	2945	2945	2945	0
97	20241230	174800	424562910	2945	2945	2945	2945	0
98	20241230	174700	424562910	2945	2945	2945	2945	0
99	20241230	174600	424562910	2945	2945	2945	2945	0
100	20241230	174500	424562910	2945	2945	2945	2945	0
101	20241230	174400	424562910	2945	2945	2945	2945	0
102	20241230	174300	424562910	2945	2945	2945	2945	0
103	20241230	174200	424562910	2945	2945	2945	2945	0
104	20241230	174100	424562910	2945	2945	2945	2945	0
105	20241230	174000	424562910	2945	2945	2945	2945	0
106	20241230	173900	424562910	2945	2945	2945	2945	0
107	20241230	173800	424562910	2945	2945	2945	2945	0
108	20241230	173700	424562910	2945	2945	2945	2945	0
109	20241230	173600	424562910	2945	2945	2945	2945	0
110	20241230	173500	424562910	2945	2945	2945	2945	0
111	20241230	173400	424562910	2945	2945	2945	2945	0
112	20241230	173300	424562910	2945	2945	2945	2945	0
113	20241230	173200	424562910	2945	2945	2945	2945	0
114	20241230	173100	424562910	2945	2945	2945	2945	0
115	20241230	173000	424562910	2945	2945	2945	2945	0
116	20241230	172900	424562910	2945	2945	2945	2945	0
117	20241230	172800	424562910	2945	2945	2945	2945	0
118	20241230	172700	424562910	2945	2945	2945	2945	0
119	20241230	172600	424562910	2945	2945	2945	2945	0
120	20241230	172500	424562910	2945	2945	2945	2945	0
121	20241230	172400	424562910	2945	2945	2945	2945	0
122	20241230	172300	424562910	2945	2945	2945	2945	6058
123	20241230	172200	424562910	2945	2945	2945	2945	0
124	20241230	172100	424562910	2945	2945	2945	2945	0
125	20241230	172000	424562910	2945	2945	2945	2945	0
126	20241230	171900	424562910	2945	2945	2945	2945	0
127	20241230	171800	424562910	2945	2945	2945	2945	0
128	20241230	171700	424562910	2945	2945	2945	2945	0
129	20241230	171600	424562910	2945	2945	2945	2945	0
130	20241230	171500	424562910	2945	2945	2945	2945	0
131	20241230	171400	424562910	2945	2945	2945	2945	0
132	20241230	171300	424562910	2945	2945	2945	2945	0
133	20241230	171200	424562910	2945	2945	2945	2945	0
134	20241230	171100	424562910	2945	2945	2945	2945	0
135	20241230	171000	424562910	2945	2945	2945	2945	0
136	20241230	170900	424562910	2945	2945	2945	2945	0
137	20241230	170800	424562910	2945	2945	2945	2945	0
138	20241230	170700	424562910	2945	2945	2945	2945	0
139	20241230	170600	424562910	2945	2945	2945	2945	0
140	20241230	170500	424562910	2945	2945	2945	2945	0
141	20241230	170400	424562910	2945	2945	2945	2945	0
142	20241230	170300	424562910	2945	2945	2945	2945	0
143	20241230	170200	424562910	2945	2945	2945	2945	0
144	20241230	170100	424562910	2945	2945	2945	2945	0
145	20241230	170000	424562910	2945	2945	2945	2945	0
146	20241230	165900	424562910	2945	2945	2945	2945	0
147	20241230	165800	424562910	2945	2945	2945	2945	0
148	20241230	165700	424562910	2945	2945	2945	2945	0
149	20241230	165600	424562910	2945	2945	2945	2945	0
150	20241230	165500	424562910	2945	2945	2945	2945	0
151	20241230	165400	424562910	2945	2945	2945	2945	0
152	20241230	165300	424562910	2945	2945	2945	2945	6058
153	20241230	165200	424562910	2945	2945	2945	2945	0
154	20241230	165100	424562910	2945	2945	2945	2945	0
155	20241230	165000	424562910	2945	2945	2945	2945	0
156	20241230	164900	424562910	2945	2945	2945	2945	0
157	20241230	164800	424562910	2945	2945	2945	2945	0
158	20241230	164700	424562910	2945	2945	2945	2945	0
159	20241230	164600	424562910	2945	2945	2945	2945	0
160	20241230	164500	424562910	2945	2945	2945	2945	0
161	20241230	164400	424562910	2945	2945	2945	2945	0
162	20241230	164300	424562910	2945	2945	2945	2945	0
163	20241230	164200	424562910	2945	2945	2945	2945	0
164	20241230	164100	424562910	2945	2945	2945	2945	0
165	20241230	164000	424562910	2945	2945	2945	2945	0
166	20241230	163900	424562910	2945	2945	2945	2945	0
167	20241230	163800	424562910	2945	2945	2945	2945	0
168	20241230	163700	424562910	2945	2945	2945	2945	0
169	20241230	163600	424562910	2945	2945	2945	2945	0
170	20241230	163500	424562910	2945	2945	2945	2945	0
171	20241230	163400	424562910	2945	2945	2945	2945	0
172	20241230	163300	424562910	2945	2945	2945	2945	0
173	20241230	163200	424562910	2945	2945	2945	2945	0
174	20241230	163100	424562910	2945	2945	2945	2945	0
175	20241230	163000	424562910	2945	2945	2945	2945	0
176	20241230	162900	424562910	2945	2945	2945	2945	0
177	20241230	162800	424562910	2945	2945	2945	2945	0
178	20241230	162700	424562910	2945	2945	2945	2945	0
179	20241230	162600	424562910	2945	2945	2945	2945	0
180	20241230	162500	424562910	2945	2945	2945	2945	0
181	20241230	162400	424562910	2945	2945	2945	2945	0
182	20241230	162300	424562910	2945	2945	2945	2945	6058
183	20241230	162200	424562910	2945	2945	2945	2945	0
184	20241230	162100	424562910	2945	2945	2945	2945	0
185	20241230	162000	424562910	2945	2945	2945	2945	0
186	20241230	161900	424562910	2945	2945	2945	2945	0
187	20241230	161800	424562910	2945	2945	2945	2945	0
188	20241230	161700	424562910	2945	2945	2945	2945	0
189	20241230	161600	424562910	2945	2945	2945	2945	0
190	20241230	161500	424562910	2945	2945	2945	2945	0
191	20241230	161400	424562910	2945	2945	2945	2945	0
192	20241230	161300	424562910	2945	2945	2945	2945	0
193	20241230	161200	424562910	2945	2945	2945	2945	0
194	20241230	161100	424562910	2945	2945	2945	2945	0
195	20241230	161000	424562910	2945	2945	2945	2945	0
196	20241230	160900	424562910	2945	2945	2945	2945	0
197	20241230	160800	424562910	2945	2945	2945	2945	0
198	20241230	160700	424562910	2945	2945	2945	2945	0
199	20241230	160600	424562910	2945	2945	2945	2945	0
200	20241230	160500	424562910	2945	2945	2945	2945	0
201	20241230	160400	424562910	2945	2945	2945	2945	0
202	20241230	160300	424562910	2945	2945	2945	2945	0
203	20241230	160200	424562910	2945	2945	2945	2945	0
204	20241230	160100	424562910	2945	2945	2945	2945	0
205	20241230	160000	424562910	2945	2945	2945	2945	0
206	20241230	155900	424562910	2945	2945	2945	2945	0
207	20241230	155800	424562910	2945	2945	2945	2945	0
208	20241230	155700	424562910	2945	2945	2945	2945	0
209	20241230	155600	424562910	2945	2945	2945	2945	0
210	20241230	155500	424562910	2945	2945	2945	2945	0
211	20241230	155400	424562910	2945	2945	2945	2945	0
212	20241230	155300	424562910	2945	2945	2945	2945	6058
213	20241230	155200	424562910	2945	2945	2945	2945	0
214	20241230	155100	424562910	2945	2945	2945	2945	0
215	20241230	155000	424562910	2945	2945	2945	2945	0
216	20241230	154900	424562910	2945	2945	2945	2945	0
217	20241230	154800	424562910	2945	2945	2945	2945	0
218	20241230	154700	424562910	2945	2945	2945	2945	0
219	20241230	154600	424562910	2945	2945	2945	2945	0
220	20241230	154500	424562910	2945	2945	2945	2945	0
221	20241230	154400	424562910	2945	2945	2945	2945	0
222	20241230	154300	424562910	2945	2945	2945	2945	0
223	20241230	154200	424562910	2945	2945	2945	2945	0
224	20241230	154100	424562910	2945	2945	2945	2945	0
225	20241230	154000	424562910	2945	2945	2945	2945	0
226	20241230	153900	424562910	2945	2945	2945	2945	0
227	20241230	153800	424562910	2945	2945	2945	2945	0
228	20241230	153700	424562910	2945	2945	2945	2945	0
229	20241230	153600	424562910	2945	2945	2945	2945	0
230	20241230	153500	424562910	2945	2945	2945	2945	0
231	20241230	153400	424562910	2945	2945	2945	2945	0
232	20241230	153300	424562910	2945	2945	2945	2945	0
233	20241230	153200	424562910	2945	2945	2945	2945	0
234	20241230	153100	424562910	2945	2945	2945	2945	0
235	20241230	153000	424562910	2945	2945	2945	2945	6058
236	20241230	152900	406722100	2940	2940	2940	2940	0
237	20241230	152800	406722100	2940	2940	2940	2940	0
238	20241230	152700	406722100	2940	2940	2940	2940	0
239	20241230	152600	406722100	2940	2940	2940	2940	0
240	20241230	152500	406722100	2940	2940	2940	2940	0
241	20241230	152400	406722100	2940	2940	2940	2940	0
242	20241230	152300	406722100	2940	2940	2940	2940	0
243	20241230	152200	406722100	2940	2940	2940	2940	0
244	20241230	152100	406722100	2940	2940	2940	2940	0
245	20241230	152000	406722100	2940	2940	2940	2940	0
246	20241230	151900	406722100	2940	2940	2945	2940	1304
247	20241230	151800	402888310	2940	2940	2940	2940	0
248	20241230	151700	402888310	2940	2940	2940	2940	243
249	20241230	151600	402173890	2940	2940	2940	2940	200
250	20241230	151500	401585890	2940	2945	2945	2940	1210
251	20241230	151400	398025905	2945	2945	2945	2945	38
252	20241230	151300	397913995	2945	2945	2945	2945	412
253	20241230	151200	396700655	2945	2940	2945	2940	121
254	20241230	151100	396344400	2940	2940	2940	2940	0
255	20241230	151000	396344400	2940	2945	2945	2940	3893
256	20241230	150900	384897790	2950	2950	2950	2950	0
257	20241230	150800	384897790	2950	2950	2950	2950	2
258	20241230	150700	384891890	2945	2945	2945	2945	753
259	20241230	150600	382674305	2945	2945	2945	2945	10
260	20241230	150500	382644855	2945	2950	2950	2945	673
261	20241230	150400	380661120	2945	2945	2950	2945	1235
262	20241230	150300	377024040	2945	2945	2945	2945	0
263	20241230	150200	377024040	2945	2945	2945	2945	1280
264	20241230	150100	373254440	2945	2950	2950	2945	1801
265	20241230	150000	367950490	2945	2945	2945	2945	1300
266	20241230	145900	364121990	2950	2945	2950	2945	911
267	20241230	145800	361436125	2945	2945	2945	2945	0
268	20241230	145700	361436125	2945	2945	2945	2945	30
269	20241230	145600	361347775	2945	2950	2950	2945	235
270	20241230	145500	360655450	2945	2945	2945	2945	79
271	20241230	145400	360422795	2945	2945	2945	2945	1
272	20241230	145300	360419850	2945	2945	2945	2945	5
273	20241230	145200	360405125	2950	2945	2950	2945	1074
274	20241230	145100	357240995	2950	2950	2950	2950	0
275	20241230	145000	357240995	2950	2950	2950	2950	0
276	20241230	144900	357240995	2950	2945	2950	2945	846
277	20241230	144800	354746655	2950	2950	2950	2950	101
278	20241230	144700	354448705	2950	2950	2950	2950	1
279	20241230	144600	354445755	2950	2950	2950	2950	40
280	20241230	144500	354327755	2950	2950	2950	2950	20
281	20241230	144400	354268755	2945	2950	2950	2945	310
282	20241230	144300	353355800	2945	2945	2945	2945	0
283	20241230	144200	353355800	2945	2945	2945	2945	0
284	20241230	144100	353355800	2945	2950	2950	2945	420
285	20241230	144000	352118700	2945	2945	2945	2945	0
286	20241230	143900	352118700	2945	2945	2945	2945	278
287	20241230	143800	351299990	2955	2955	2955	2955	100
288	20241230	143700	351004490	2955	2955	2955	2955	1
289	20241230	143600	351001535	2945	2945	2945	2945	61
290	20241230	143500	350821890	2945	2950	2950	2945	1173
291	20241230	143400	347367155	2950	2960	2960	2950	60
292	20241230	143300	347190055	2955	2960	2960	2955	90
293	20241230	143200	346923905	2955	2955	2955	2955	60
294	20241230	143100	346746605	2950	2955	2955	2950	6333
295	20241230	143000	328049555	2955	2955	2955	2955	0
296	20241230	142900	328049555	2955	2955	2955	2955	189
297	20241230	142800	327491060	2955	2955	2955	2955	0
298	20241230	142700	327491060	2955	2955	2955	2955	29
299	20241230	142600	327405365	2955	2955	2955	2955	40
300	20241230	142500	327287165	2950	2950	2950	2950	322
301	20241230	142400	326337265	2955	2955	2955	2955	0
302	20241230	142300	326337265	2955	2955	2955	2955	335
303	20241230	142200	325347340	2955	2955	2955	2955	0
304	20241230	142100	325347340	2955	2955	2955	2955	20
305	20241230	142000	325288240	2950	2955	2955	2950	321
306	20241230	141900	324341090	2950	2950	2950	2950	0
307	20241230	141800	324341090	2950	2950	2950	2950	0
308	20241230	141700	324341090	2950	2950	2950	2950	33
309	20241230	141600	324243740	2950	2955	2955	2950	224
310	20241230	141500	323582930	2950	2950	2950	2950	229
311	20241230	141400	322907380	2950	2955	2955	2950	400
312	20241230	141300	321727175	2955	2955	2955	2955	100
313	20241230	141200	321431675	2960	2955	2960	2950	7294
314	20241230	141100	299902065	2955	2960	2960	2955	1454
315	20241230	141000	295599355	2965	2965	2965	2965	0
316	20241230	140900	295599355	2965	2965	2965	2965	0
317	20241230	140800	295599355	2965	2965	2965	2965	0
318	20241230	140700	295599355	2965	2965	2965	2965	40
319	20241230	140600	295480755	2960	2960	2960	2960	0
320	20241230	140500	295480755	2960	2960	2960	2960	0
321	20241230	140400	295480755	2960	2960	2960	2960	0
322	20241230	140300	295480755	2960	2965	2965	2960	399
323	20241230	140200	294299215	2965	2965	2965	2965	2
324	20241230	140100	294293285	2965	2965	2965	2965	1900
325	20241230	140000	288659785	2965	2965	2965	2965	40
326	20241230	135900	288541185	2960	2960	2960	2960	49
327	20241230	135800	288396145	2965	2965	2965	2965	0
328	20241230	135700	288396145	2965	2965	2965	2965	0
329	20241230	135600	288396145	2965	2965	2965	2965	0
330	20241230	135500	288396145	2965	2965	2965	2965	0
331	20241230	135400	288396145	2965	2965	2965	2965	0
332	20241230	135300	288396145	2965	2960	2965	2960	3588
333	20241230	135200	277775465	2960	2960	2960	2960	0
334	20241230	135100	277775465	2960	2960	2960	2960	0
335	20241230	135000	277775465	2960	2960	2960	2960	4
336	20241230	134900	277763625	2960	2960	2960	2960	0
337	20241230	134800	277763625	2960	2960	2960	2960	0
338	20241230	134700	277763625	2960	2960	2960	2960	40
339	20241230	134600	277645225	2955	2955	2955	2955	0
340	20241230	134500	277645225	2955	2950	2955	2950	320
341	20241230	134400	276701125	2955	2955	2955	2955	0
342	20241230	134300	276701125	2955	2955	2955	2950	1288
343	20241230	134200	272896700	2950	2950	2950	2950	0
344	20241230	134100	272896700	2950	2950	2950	2950	0
345	20241230	134000	272896700	2950	2965	2965	2950	18040
346	20241230	133900	219599905	2960	2960	2960	2960	300
347	20241230	133800	218711905	2960	2960	2960	2960	0
348	20241230	133700	218711905	2960	2960	2960	2960	194
349	20241230	133600	218137665	2965	2965	2965	2965	0
350	20241230	133500	218137665	2965	2965	2965	2965	516
351	20241230	133400	216607725	2960	2965	2965	2960	391
352	20241230	133300	215449665	2960	2960	2960	2960	100
353	20241230	133200	215153665	2960	2960	2960	2960	175
354	20241230	133100	214635665	2960	2960	2960	2960	349
355	20241230	133000	213602625	2960	2960	2960	2960	0
356	20241230	132900	213602625	2960	2960	2960	2960	0
357	20241230	132800	213602625	2960	2960	2960	2960	318
358	20241230	132700	212661345	2965	2965	2965	2965	40
359	20241230	132600	212542745	2960	2960	2960	2960	0
360	20241230	132500	212542745	2960	2960	2960	2960	0
361	20241230	132400	212542745	2960	2960	2960	2960	304
362	20241230	132300	211642905	2960	2960	2960	2960	0
363	20241230	132200	211642905	2960	2960	2960	2960	0
364	20241230	132100	211642905	2960	2970	2970	2960	4872
365	20241230	132000	197197275	2970	2970	2970	2970	0
366	20241230	131900	197197275	2970	2970	2970	2970	0
367	20241230	131800	197197275	2970	2970	2970	2970	0
368	20241230	131700	197197275	2970	2965	2970	2965	296
369	20241230	131600	196319385	2970	2970	2970	2970	0
370	20241230	131500	196319385	2970	2970	2970	2970	1910
371	20241230	131400	190646685	2970	2970	2970	2970	40
372	20241230	131300	190527885	2970	2970	2970	2970	2025
373	20241230	131200	184513635	2970	2970	2970	2970	1026
374	20241230	131100	181466415	2970	2970	2970	2970	0
375	20241230	131000	181466415	2970	2970	2970	2970	2000
376	20241230	130900	175526415	2965	2965	2965	2965	0
377	20241230	130800	175526415	2965	2970	2970	2965	41
378	20241230	130700	175404650	2970	2970	2970	2970	0
379	20241230	130600	175404650	2970	2970	2970	2970	0
380	20241230	130500	175404650	2970	2970	2970	2970	0
381	20241230	130400	175404650	2970	2970	2970	2970	0
382	20241230	130300	175404650	2970	2970	2970	2970	29
383	20241230	130200	175318520	2970	2970	2970	2970	0
384	20241230	130100	175318520	2970	2965	2970	2965	556
385	20241230	130000	173669280	2965	2965	2965	2965	0
386	20241230	125900	173669280	2965	2965	2965	2965	669
387	20241230	125800	171685695	2965	2965	2965	2965	0
388	20241230	125700	171685695	2965	2965	2965	2965	620
389	20241230	125600	169847395	2970	2970	2970	2970	0
390	20241230	125500	169847395	2970	2970	2970	2970	40
391	20241230	125400	169728595	2965	2965	2965	2965	0
392	20241230	125300	169728595	2965	2965	2965	2965	371
393	20241230	125200	168628580	2970	2970	2970	2970	0
394	20241230	125100	168628580	2970	2970	2970	2970	0
395	20241230	125000	168628580	2970	2970	2970	2970	100
396	20241230	124900	168331580	2970	2970	2970	2970	380
397	20241230	124800	167202980	2970	2970	2970	2970	40
398	20241230	124700	167084180	2970	2970	2970	2970	0
399	20241230	124600	167084180	2970	2965	2970	2965	3265
400	20241230	124500	157402195	2965	2965	2965	2965	0
401	20241230	124400	157402195	2965	2965	2965	2965	0
402	20241230	124300	157402195	2965	2965	2965	2965	0
403	20241230	124200	157402195	2965	2965	2965	2965	5
404	20241230	124100	157387370	2965	2965	2965	2965	40
405	20241230	124000	157268770	2960	2960	2960	2960	0
406	20241230	123900	157268770	2960	2960	2960	2960	0
407	20241230	123800	157268770	2960	2960	2960	2960	0
408	20241230	123700	157268770	2960	2960	2960	2960	21
409	20241230	123600	157206610	2965	2965	2965	2965	0
410	20241230	123500	157206610	2965	2965	2965	2965	40
411	20241230	123400	157088010	2960	2960	2960	2960	265
412	20241230	123300	156303610	2965	2965	2965	2965	0
413	20241230	123200	156303610	2965	2965	2965	2965	0
414	20241230	123100	156303610	2965	2965	2965	2965	0
415	20241230	123000	156303610	2965	2965	2965	2965	0
416	20241230	122900	156303610	2965	2965	2965	2965	200
417	20241230	122800	155710610	2965	2965	2965	2965	41
418	20241230	122700	155589045	2960	2960	2960	2960	0
419	20241230	122600	155589045	2960	2960	2960	2960	0
420	20241230	122500	155589045	2960	2960	2960	2960	0
421	20241230	122400	155589045	2960	2960	2960	2960	231
422	20241230	122300	154905285	2965	2965	2965	2965	0
423	20241230	122200	154905285	2965	2965	2965	2965	40
424	20241230	122100	154786685	2960	2960	2960	2960	221
425	20241230	122000	154132525	2960	2960	2960	2960	0
426	20241230	121900	154132525	2960	2960	2960	2960	15
427	20241230	121800	154088125	2960	2960	2960	2960	0
428	20241230	121700	154088125	2960	2960	2960	2960	0
429	20241230	121600	154088125	2960	2960	2960	2960	306
430	20241230	121500	153182365	2965	2965	2965	2965	40
431	20241230	121400	153063765	2960	2960	2960	2960	100
432	20241230	121300	152767765	2960	2960	2960	2960	120
433	20241230	121200	152412565	2960	2960	2960	2960	0
434	20241230	121100	152412565	2960	2965	2965	2960	2318
435	20241230	121000	145541285	2965	2970	2970	2965	3099
436	20241230	120900	136352745	2970	2970	2970	2970	40
437	20241230	120800	136233945	2975	2975	2975	2975	0
438	20241230	120700	136233945	2975	2975	2975	2975	0
439	20241230	120600	136233945	2975	2975	2975	2975	20
440	20241230	120500	136174445	2975	2975	2975	2975	10
441	20241230	120400	136144695	2975	2970	2975	2970	1792
442	20241230	120300	130821855	2975	2975	2975	2975	0
443	20241230	120200	130821855	2975	2975	2975	2975	40
444	20241230	120100	130702855	2975	2975	2975	2975	0
445	20241230	120000	130702855	2975	2975	2975	2975	100
446	20241230	115900	130405355	2975	2975	2975	2975	0
447	20241230	115800	130405355	2975	2975	2975	2975	0
448	20241230	115700	130405355	2975	2975	2975	2975	0
449	20241230	115600	130405355	2975	2975	2975	2975	40
450	20241230	115500	130286355	2970	2970	2970	2970	1
451	20241230	115400	130283385	2975	2975	2975	2975	0
452	20241230	115300	130283385	2975	2975	2975	2975	0
453	20241230	115200	130283385	2975	2975	2975	2975	0
454	20241230	115100	130283385	2975	2975	2975	2975	0
455	20241230	115000	130283385	2975	2975	2975	2975	0
456	20241230	114900	130283385	2975	2975	2975	2975	40
457	20241230	114800	130164385	2980	2980	2980	2980	0
458	20241230	114700	130164385	2980	2980	2980	2980	0
459	20241230	114600	130164385	2980	2980	2980	2980	0
460	20241230	114500	130164385	2980	2980	2980	2980	0
461	20241230	114400	130164385	2980	2980	2980	2980	0
462	20241230	114300	130164385	2980	2980	2980	2980	25
463	20241230	114200	130089885	2975	2970	2975	2970	589
464	20241230	114100	128340355	2980	2980	2980	2980	0
465	20241230	114000	128340355	2980	2980	2980	2980	200
466	20241230	113900	127744355	2975	2975	2975	2975	0
467	20241230	113800	127744355	2975	2975	2975	2975	0
468	20241230	113700	127744355	2975	2975	2975	2975	0
469	20241230	113600	127744355	2975	2975	2975	2975	40
470	20241230	113500	127625355	2970	2970	2970	2970	1
471	20241230	113400	127622385	2970	2970	2970	2970	0
472	20241230	113300	127622385	2970	2970	2970	2970	0
473	20241230	113200	127622385	2970	2970	2970	2970	0
474	20241230	113100	127622385	2970	2970	2970	2970	0
475	20241230	113000	127622385	2970	2975	2975	2970	10
476	20241230	112900	127592680	2975	2975	2975	2975	47
477	20241230	112800	127452855	2975	2975	2975	2975	0
478	20241230	112700	127452855	2975	2975	2975	2975	0
479	20241230	112600	127452855	2975	2975	2975	2975	0
480	20241230	112500	127452855	2975	2975	2975	2975	0
481	20241230	112400	127452855	2975	2975	2975	2975	10
482	20241230	112300	127423105	2980	2975	2980	2975	80
483	20241230	112200	127184905	2975	2975	2975	2975	0
484	20241230	112100	127184905	2975	2975	2975	2975	1
485	20241230	112000	127181930	2980	2965	2980	2965	305
486	20241230	111900	126277590	2965	2965	2965	2965	0
487	20241230	111800	126277590	2965	2965	2965	2965	0
488	20241230	111700	126277590	2965	2970	2970	2965	373
489	20241230	111600	125171395	2975	2975	2975	2975	40
490	20241230	111500	125052395	2970	2970	2970	2970	0
491	20241230	111400	125052395	2970	2970	2970	2970	235
492	20241230	111300	124354445	2970	2970	2970	2970	0
493	20241230	111200	124354445	2970	2970	2970	2970	177
494	20241230	111100	123828755	2970	2970	2970	2970	0
495	20241230	111000	123828755	2970	2975	2975	2970	290
496	20241230	110900	122967255	2970	2970	2970	2970	0
497	20241230	110800	122967255	2970	2970	2970	2970	123
498	20241230	110700	122601945	2970	2970	2970	2970	291
499	20241230	110600	121737675	2970	2970	2970	2970	0
500	20241230	110500	121737675	2970	2970	2970	2970	213
501	20241230	110400	121105065	2970	2970	2970	2970	0
502	20241230	110300	121105065	2970	2975	2975	2970	251
503	20241230	110200	120359395	2970	2970	2970	2970	189
504	20241230	110100	119798065	2975	2975	2975	2975	0
505	20241230	110000	119798065	2975	2975	2975	2975	0
506	20241230	105900	119798065	2975	2975	2975	2975	0
507	20241230	105800	119798065	2975	2975	2975	2975	0
508	20241230	105700	119798065	2975	2975	2975	2975	40
509	20241230	105600	119679065	2970	2970	2970	2970	12109
510	20241230	105500	83715335	2970	2975	2975	2970	526
511	20241230	105400	82151545	2970	2970	2970	2970	0
512	20241230	105300	82151545	2970	2970	2970	2970	3483
513	20241230	105200	71807035	2970	2970	2970	2970	50
514	20241230	105100	71658535	2970	2970	2970	2970	0
515	20241230	105000	71658535	2970	2970	2970	2965	131
516	20241230	104900	71269870	2970	2970	2970	2970	447
517	20241230	104800	69942280	2970	2970	2970	2970	233
518	20241230	104700	69250270	2975	2975	2975	2975	891
519	20241230	104600	66599545	2975	2975	2975	2975	115
520	20241230	104500	66257420	2975	2975	2975	2975	0
521	20241230	104400	66257420	2975	2975	2975	2975	0
522	20241230	104300	66257420	2975	2975	2975	2975	0
523	20241230	104200	66257420	2975	2975	2975	2975	0
524	20241230	104100	66257420	2975	2975	2975	2975	75
525	20241230	104000	66034295	2980	2980	2980	2980	0
526	20241230	103900	66034295	2980	2980	2980	2980	100
527	20241230	103800	65736295	2980	2980	2980	2980	0
528	20241230	103700	65736295	2980	2980	2980	2980	0
529	20241230	103600	65736295	2980	2980	2980	2980	0
530	20241230	103500	65736295	2980	2980	2980	2980	0
531	20241230	103400	65736295	2980	2980	2980	2980	1
532	20241230	103300	65733315	2965	2965	2965	2965	0
533	20241230	103200	65733315	2965	2965	2965	2965	0
534	20241230	103100	65733315	2965	2965	2965	2965	0
535	20241230	103000	65733315	2965	2965	2965	2965	0
536	20241230	102900	65733315	2965	2965	2965	2965	237
537	20241230	102800	65030610	2965	2965	2965	2965	0
538	20241230	102700	65030610	2965	2965	2965	2965	0
539	20241230	102600	65030610	2965	2965	2965	2965	0
540	20241230	102500	65030610	2965	2965	2965	2965	0
541	20241230	102400	65030610	2965	2975	2975	2965	300
542	20241230	102300	64140260	2975	2975	2975	2975	0
543	20241230	102200	64140260	2975	2975	2975	2975	0
544	20241230	102100	64140260	2975	2970	2975	2970	492
545	20241230	102000	62677020	2970	2970	2970	2970	194
546	20241230	101900	62100840	2970	2970	2970	2970	0
547	20241230	101800	62100840	2970	2970	2970	2970	0
548	20241230	101700	62100840	2970	2965	2970	2965	1131
549	20241230	101600	58747225	2965	2965	2965	2965	334
550	20241230	101500	57756915	2970	2970	2970	2970	0
551	20241230	101400	57756915	2970	2970	2970	2970	0
552	20241230	101300	57756915	2970	2970	2970	2970	0
553	20241230	101200	57756915	2970	2970	2970	2970	0
554	20241230	101100	57756915	2970	2970	2970	2970	40
555	20241230	101000	57638115	2970	2970	2970	2970	16
556	20241230	100900	57590595	2965	2970	2970	2965	6
557	20241230	100800	57572800	2965	2965	2970	2965	237
558	20241230	100700	56870090	2970	2970	2970	2965	16
559	20241230	100600	56822620	2965	2980	2980	2965	42
560	20241230	100500	56697875	2980	2980	2980	2980	216
561	20241230	100400	56054195	2980	2970	2980	2970	333
562	20241230	100300	55062195	2965	2965	2965	2965	271
563	20241230	100200	54258680	2965	2970	2970	2965	52
564	20241230	100100	54104250	2970	2970	2970	2970	5
565	20241230	100000	54089400	2970	2970	2970	2970	52
566	20241230	095900	53934960	2970	2970	2970	2970	191
567	20241230	095800	53367690	2970	2970	2970	2970	212
568	20241230	095700	52738050	2970	2970	2970	2970	620
569	20241230	095600	50896650	2970	2970	2970	2970	0
570	20241230	095500	50896650	2970	2970	2970	2970	2380
571	20241230	095400	43828050	2970	2970	2970	2970	0
572	20241230	095300	43828050	2970	2970	2970	2970	318
573	20241230	095200	42883590	2980	2970	2980	2970	4216
574	20241230	095100	30322040	2975	2975	2975	2975	638
575	20241230	095000	28423990	2980	2980	2980	2980	0
576	20241230	094900	28423990	2980	2980	2980	2980	0
577	20241230	094800	28423990	2980	2980	2980	2980	0
578	20241230	094700	28423990	2980	2980	2980	2980	210
579	20241230	094600	27798190	2980	2980	2980	2980	16
580	20241230	094500	27750510	2980	2975	2980	2975	837
581	20241230	094400	25260410	2980	2980	2980	2980	0
582	20241230	094300	25260410	2980	2980	2980	2980	10
583	20241230	094200	25230610	2975	2975	2975	2975	2029
584	20241230	094100	19194335	2975	2970	2975	2970	201
585	20241230	094000	18596365	2975	2975	2975	2975	72
586	20241230	093900	18382165	2975	2975	2975	2975	0
587	20241230	093800	18382165	2975	2975	2975	2975	40
588	20241230	093700	18263165	2975	2975	2975	2975	0
589	20241230	093600	18263165	2975	2975	2975	2975	3
590	20241230	093500	18254240	2975	2975	2975	2975	0
591	20241230	093400	18254240	2975	2975	2975	2975	0
592	20241230	093300	18254240	2975	2975	2975	2975	3
593	20241230	093200	18245315	2975	2975	2975	2975	2
594	20241230	093100	18239365	2975	2975	2975	2970	166
595	20241230	093000	17745765	2975	2975	2975	2975	8
596	20241230	092900	17721965	2975	2975	2975	2975	35
597	20241230	092800	17617840	2975	2975	2975	2975	30
598	20241230	092700	17528590	2975	2975	2975	2975	7
599	20241230	092600	17507765	2970	2970	2970	2970	0
600	20241230	092500	17507765	2970	2970	2970	2970	825
601	20241230	092400	15057515	2975	2975	2975	2975	0
602	20241230	092300	15057515	2975	2975	2975	2975	15
603	20241230	092200	15012890	2975	2975	2975	2975	30
604	20241230	092100	14923640	2975	2975	2975	2975	0
605	20241230	092000	14923640	2975	2975	2975	2975	50
606	20241230	091900	14774890	2980	2980	2980	2980	389
607	20241230	091800	13615670	2980	2980	2980	2980	1
608	20241230	091700	13612690	2970	2970	2970	2970	0
609	20241230	091600	13612690	2970	2970	2970	2970	0
610	20241230	091500	13612690	2970	2970	2970	2970	0
611	20241230	091400	13612690	2970	2970	2970	2970	0
612	20241230	091300	13612690	2970	2970	2970	2970	0
613	20241230	091200	13612690	2970	2970	2970	2970	0
614	20241230	091100	13612690	2970	2970	2970	2970	400
615	20241230	091000	12424690	2970	2970	2970	2970	0
616	20241230	090900	12424690	2970	2970	2970	2970	1452
617	20241230	090800	8112250	2970	2975	2975	2970	1256
618	20241230	090700	4381905	2970	2970	2970	2970	0
619	20241230	090600	4381905	2970	2970	2970	2970	0
620	20241230	090500	4381905	2970	2970	2980	2970	511
621	20241230	090400	2864115	2980	2980	2980	2980	2
622	20241230	090300	2858155	2980	2980	2980	2970	112
623	20241230	090200	2525395	2980	2980	2980	2980	186
624	20241230	090100	1971115	2980	2985	2985	2970	106
625	20241230	090000	1654950	2985	2970	2985	2970	556