KissMeData/203450/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	203800	39540645	2710	2710	2710	2710	1355
3	20241230	203700	39540645	2710	2710	2710	2710	0
4	20241230	203600	39540645	2710	2710	2710	2710	0
5	20241230	203500	39540645	2710	2710	2710	2710	0
6	20241230	203400	39540645	2710	2710	2710	2710	0
7	20241230	203300	39540645	2710	2710	2710	2710	0
8	20241230	203200	39540645	2710	2710	2710	2710	0
9	20241230	203100	39540645	2710	2710	2710	2710	0
10	20241230	203000	39540645	2710	2710	2710	2710	0
11	20241230	202900	39540645	2710	2710	2710	2710	0
12	20241230	202800	39540645	2710	2710	2710	2710	0
13	20241230	202700	39540645	2710	2710	2710	2710	0
14	20241230	202600	39540645	2710	2710	2710	2710	0
15	20241230	202500	39540645	2710	2710	2710	2710	0
16	20241230	202400	39540645	2710	2710	2710	2710	0
17	20241230	202300	39540645	2710	2710	2710	2710	0
18	20241230	202200	39540645	2710	2710	2710	2710	0
19	20241230	202100	39540645	2710	2710	2710	2710	0
20	20241230	202000	39540645	2710	2710	2710	2710	0
21	20241230	201900	39540645	2710	2710	2710	2710	0
22	20241230	201800	39540645	2710	2710	2710	2710	0
23	20241230	201700	39540645	2710	2710	2710	2710	0
24	20241230	201600	39540645	2710	2710	2710	2710	0
25	20241230	201500	39540645	2710	2710	2710	2710	0
26	20241230	201400	39540645	2710	2710	2710	2710	0
27	20241230	201300	39540645	2710	2710	2710	2710	0
28	20241230	201200	39540645	2710	2710	2710	2710	0
29	20241230	201100	39540645	2710	2710	2710	2710	0
30	20241230	201000	39540645	2710	2710	2710	2710	0
31	20241230	200900	39540645	2710	2710	2710	2710	0
32	20241230	200800	39540645	2710	2710	2710	2710	1355
33	20241230	200700	39540645	2710	2710	2710	2710	0
34	20241230	200600	39540645	2710	2710	2710	2710	0
35	20241230	200500	39540645	2710	2710	2710	2710	0
36	20241230	200400	39540645	2710	2710	2710	2710	0
37	20241230	200300	39540645	2710	2710	2710	2710	0
38	20241230	200200	39540645	2710	2710	2710	2710	0
39	20241230	200100	39540645	2710	2710	2710	2710	0
40	20241230	200000	39540645	2710	2710	2710	2710	0
41	20241230	195900	39540645	2710	2710	2710	2710	0
42	20241230	195800	39540645	2710	2710	2710	2710	0
43	20241230	195700	39540645	2710	2710	2710	2710	0
44	20241230	195600	39540645	2710	2710	2710	2710	0
45	20241230	195500	39540645	2710	2710	2710	2710	0
46	20241230	195400	39540645	2710	2710	2710	2710	0
47	20241230	195300	39540645	2710	2710	2710	2710	0
48	20241230	195200	39540645	2710	2710	2710	2710	0
49	20241230	195100	39540645	2710	2710	2710	2710	0
50	20241230	195000	39540645	2710	2710	2710	2710	0
51	20241230	194900	39540645	2710	2710	2710	2710	0
52	20241230	194800	39540645	2710	2710	2710	2710	0
53	20241230	194700	39540645	2710	2710	2710	2710	0
54	20241230	194600	39540645	2710	2710	2710	2710	0
55	20241230	194500	39540645	2710	2710	2710	2710	0
56	20241230	194400	39540645	2710	2710	2710	2710	0
57	20241230	194300	39540645	2710	2710	2710	2710	0
58	20241230	194200	39540645	2710	2710	2710	2710	0
59	20241230	194100	39540645	2710	2710	2710	2710	0
60	20241230	194000	39540645	2710	2710	2710	2710	0
61	20241230	193900	39540645	2710	2710	2710	2710	0
62	20241230	193800	39540645	2710	2710	2710	2710	1355
63	20241230	193700	39540645	2710	2710	2710	2710	0
64	20241230	193600	39540645	2710	2710	2710	2710	0
65	20241230	193500	39540645	2710	2710	2710	2710	0
66	20241230	193400	39540645	2710	2710	2710	2710	0
67	20241230	193300	39540645	2710	2710	2710	2710	0
68	20241230	193200	39540645	2710	2710	2710	2710	0
69	20241230	193100	39540645	2710	2710	2710	2710	0
70	20241230	193000	39540645	2710	2710	2710	2710	0
71	20241230	192900	39540645	2710	2710	2710	2710	0
72	20241230	192800	39540645	2710	2710	2710	2710	0
73	20241230	192700	39540645	2710	2710	2710	2710	0
74	20241230	192600	39540645	2710	2710	2710	2710	0
75	20241230	192500	39540645	2710	2710	2710	2710	0
76	20241230	192400	39540645	2710	2710	2710	2710	0
77	20241230	192300	39540645	2710	2710	2710	2710	0
78	20241230	192200	39540645	2710	2710	2710	2710	0
79	20241230	192100	39540645	2710	2710	2710	2710	0
80	20241230	192000	39540645	2710	2710	2710	2710	0
81	20241230	191900	39540645	2710	2710	2710	2710	0
82	20241230	191800	39540645	2710	2710	2710	2710	0
83	20241230	191700	39540645	2710	2710	2710	2710	0
84	20241230	191600	39540645	2710	2710	2710	2710	0
85	20241230	191500	39540645	2710	2710	2710	2710	0
86	20241230	191400	39540645	2710	2710	2710	2710	0
87	20241230	191300	39540645	2710	2710	2710	2710	0
88	20241230	191200	39540645	2710	2710	2710	2710	0
89	20241230	191100	39540645	2710	2710	2710	2710	0
90	20241230	191000	39540645	2710	2710	2710	2710	0
91	20241230	190900	39540645	2710	2710	2710	2710	0
92	20241230	190800	39540645	2710	2710	2710	2710	1355
93	20241230	190700	39540645	2710	2710	2710	2710	0
94	20241230	190600	39540645	2710	2710	2710	2710	0
95	20241230	190500	39540645	2710	2710	2710	2710	0
96	20241230	190400	39540645	2710	2710	2710	2710	0
97	20241230	190300	39540645	2710	2710	2710	2710	0
98	20241230	190200	39540645	2710	2710	2710	2710	0
99	20241230	190100	39540645	2710	2710	2710	2710	0
100	20241230	190000	39540645	2710	2710	2710	2710	0
101	20241230	185900	39540645	2710	2710	2710	2710	0
102	20241230	185800	39540645	2710	2710	2710	2710	0
103	20241230	185700	39540645	2710	2710	2710	2710	0
104	20241230	185600	39540645	2710	2710	2710	2710	0
105	20241230	185500	39540645	2710	2710	2710	2710	0
106	20241230	185400	39540645	2710	2710	2710	2710	0
107	20241230	185300	39540645	2710	2710	2710	2710	0
108	20241230	185200	39540645	2710	2710	2710	2710	0
109	20241230	185100	39540645	2710	2710	2710	2710	0
110	20241230	185000	39540645	2710	2710	2710	2710	0
111	20241230	184900	39540645	2710	2710	2710	2710	0
112	20241230	184800	39540645	2710	2710	2710	2710	0
113	20241230	184700	39540645	2710	2710	2710	2710	0
114	20241230	184600	39540645	2710	2710	2710	2710	0
115	20241230	184500	39540645	2710	2710	2710	2710	0
116	20241230	184400	39540645	2710	2710	2710	2710	0
117	20241230	184300	39540645	2710	2710	2710	2710	0
118	20241230	184200	39540645	2710	2710	2710	2710	0
119	20241230	184100	39540645	2710	2710	2710	2710	0
120	20241230	184000	39540645	2710	2710	2710	2710	0
121	20241230	183900	39540645	2710	2710	2710	2710	0
122	20241230	183800	39540645	2710	2710	2710	2710	1355
123	20241230	183700	39540645	2710	2710	2710	2710	0
124	20241230	183600	39540645	2710	2710	2710	2710	0
125	20241230	183500	39540645	2710	2710	2710	2710	0
126	20241230	183400	39540645	2710	2710	2710	2710	0
127	20241230	183300	39540645	2710	2710	2710	2710	0
128	20241230	183200	39540645	2710	2710	2710	2710	0
129	20241230	183100	39540645	2710	2710	2710	2710	0
130	20241230	183000	39540645	2710	2710	2710	2710	0
131	20241230	182900	39540645	2710	2710	2710	2710	0
132	20241230	182800	39540645	2710	2710	2710	2710	0
133	20241230	182700	39540645	2710	2710	2710	2710	0
134	20241230	182600	39540645	2710	2710	2710	2710	0
135	20241230	182500	39540645	2710	2710	2710	2710	0
136	20241230	182400	39540645	2710	2710	2710	2710	0
137	20241230	182300	39540645	2710	2710	2710	2710	0
138	20241230	182200	39540645	2710	2710	2710	2710	0
139	20241230	182100	39540645	2710	2710	2710	2710	0
140	20241230	182000	39540645	2710	2710	2710	2710	0
141	20241230	181900	39540645	2710	2710	2710	2710	0
142	20241230	181800	39540645	2710	2710	2710	2710	0
143	20241230	181700	39540645	2710	2710	2710	2710	0
144	20241230	181600	39540645	2710	2710	2710	2710	0
145	20241230	181500	39540645	2710	2710	2710	2710	0
146	20241230	181400	39540645	2710	2710	2710	2710	0
147	20241230	181300	39540645	2710	2710	2710	2710	0
148	20241230	181200	39540645	2710	2710	2710	2710	0
149	20241230	181100	39540645	2710	2710	2710	2710	0
150	20241230	181000	39540645	2710	2710	2710	2710	0
151	20241230	180900	39540645	2710	2710	2710	2710	0
152	20241230	180800	39540645	2710	2710	2710	2710	1355
153	20241230	180700	39540645	2710	2710	2710	2710	0
154	20241230	180600	39540645	2710	2710	2710	2710	0
155	20241230	180500	39540645	2710	2710	2710	2710	0
156	20241230	180400	39540645	2710	2710	2710	2710	0
157	20241230	180300	39540645	2710	2710	2710	2710	0
158	20241230	180200	39540645	2710	2710	2710	2710	0
159	20241230	180100	39540645	2710	2710	2710	2710	0
160	20241230	180000	39540645	2710	2710	2710	2710	0
161	20241230	175900	39540645	2710	2710	2710	2710	0
162	20241230	175800	39540645	2710	2710	2710	2710	0
163	20241230	175700	39540645	2710	2710	2710	2710	0
164	20241230	175600	39540645	2710	2710	2710	2710	0
165	20241230	175500	39540645	2710	2710	2710	2710	0
166	20241230	175400	39540645	2710	2710	2710	2710	0
167	20241230	175300	39540645	2710	2710	2710	2710	0
168	20241230	175200	39540645	2710	2710	2710	2710	0
169	20241230	175100	39540645	2710	2710	2710	2710	0
170	20241230	175000	39540645	2710	2710	2710	2710	0
171	20241230	174900	39540645	2710	2710	2710	2710	0
172	20241230	174800	39540645	2710	2710	2710	2710	0
173	20241230	174700	39540645	2710	2710	2710	2710	0
174	20241230	174600	39540645	2710	2710	2710	2710	0
175	20241230	174500	39540645	2710	2710	2710	2710	0
176	20241230	174400	39540645	2710	2710	2710	2710	0
177	20241230	174300	39540645	2710	2710	2710	2710	0
178	20241230	174200	39540645	2710	2710	2710	2710	0
179	20241230	174100	39540645	2710	2710	2710	2710	0
180	20241230	174000	39540645	2710	2710	2710	2710	0
181	20241230	173900	39540645	2710	2710	2710	2710	0
182	20241230	173800	39540645	2710	2710	2710	2710	1355
183	20241230	173700	39540645	2710	2710	2710	2710	0
184	20241230	173600	39540645	2710	2710	2710	2710	0
185	20241230	173500	39540645	2710	2710	2710	2710	0
186	20241230	173400	39540645	2710	2710	2710	2710	0
187	20241230	173300	39540645	2710	2710	2710	2710	0
188	20241230	173200	39540645	2710	2710	2710	2710	0
189	20241230	173100	39540645	2710	2710	2710	2710	0
190	20241230	173000	39540645	2710	2710	2710	2710	0
191	20241230	172900	39540645	2710	2710	2710	2710	0
192	20241230	172800	39540645	2710	2710	2710	2710	0
193	20241230	172700	39540645	2710	2710	2710	2710	0
194	20241230	172600	39540645	2710	2710	2710	2710	0
195	20241230	172500	39540645	2710	2710	2710	2710	0
196	20241230	172400	39540645	2710	2710	2710	2710	0
197	20241230	172300	39540645	2710	2710	2710	2710	0
198	20241230	172200	39540645	2710	2710	2710	2710	0
199	20241230	172100	39540645	2710	2710	2710	2710	0
200	20241230	172000	39540645	2710	2710	2710	2710	0
201	20241230	171900	39540645	2710	2710	2710	2710	0
202	20241230	171800	39540645	2710	2710	2710	2710	0
203	20241230	171700	39540645	2710	2710	2710	2710	0
204	20241230	171600	39540645	2710	2710	2710	2710	0
205	20241230	171500	39540645	2710	2710	2710	2710	0
206	20241230	171400	39540645	2710	2710	2710	2710	0
207	20241230	171300	39540645	2710	2710	2710	2710	0
208	20241230	171200	39540645	2710	2710	2710	2710	0
209	20241230	171100	39540645	2710	2710	2710	2710	0
210	20241230	171000	39540645	2710	2710	2710	2710	0
211	20241230	170900	39540645	2710	2710	2710	2710	0
212	20241230	170800	39540645	2710	2710	2710	2710	1355
213	20241230	170700	39540645	2710	2710	2710	2710	0
214	20241230	170600	39540645	2710	2710	2710	2710	0
215	20241230	170500	39540645	2710	2710	2710	2710	0
216	20241230	170400	39540645	2710	2710	2710	2710	0
217	20241230	170300	39540645	2710	2710	2710	2710	0
218	20241230	170200	39540645	2710	2710	2710	2710	0
219	20241230	170100	39540645	2710	2710	2710	2710	0
220	20241230	170000	39540645	2710	2710	2710	2710	0
221	20241230	165900	39540645	2710	2710	2710	2710	0
222	20241230	165800	39540645	2710	2710	2710	2710	0
223	20241230	165700	39540645	2710	2710	2710	2710	0
224	20241230	165600	39540645	2710	2710	2710	2710	0
225	20241230	165500	39540645	2710	2710	2710	2710	0
226	20241230	165400	39540645	2710	2710	2710	2710	0
227	20241230	165300	39540645	2710	2710	2710	2710	0
228	20241230	165200	39540645	2710	2710	2710	2710	0
229	20241230	165100	39540645	2710	2710	2710	2710	0
230	20241230	165000	39540645	2710	2710	2710	2710	0
231	20241230	164900	39540645	2710	2710	2710	2710	0
232	20241230	164800	39540645	2710	2710	2710	2710	0
233	20241230	164700	39540645	2710	2710	2710	2710	0
234	20241230	164600	39540645	2710	2710	2710	2710	0
235	20241230	164500	39540645	2710	2710	2710	2710	0
236	20241230	164400	39540645	2710	2710	2710	2710	0
237	20241230	164300	39540645	2710	2710	2710	2710	0
238	20241230	164200	39540645	2710	2710	2710	2710	0
239	20241230	164100	39540645	2710	2710	2710	2710	0
240	20241230	164000	39540645	2710	2710	2710	2710	0
241	20241230	163900	39540645	2710	2710	2710	2710	0
242	20241230	163800	39540645	2710	2710	2710	2710	1355
243	20241230	163700	39540645	2710	2710	2710	2710	0
244	20241230	163600	39540645	2710	2710	2710	2710	0
245	20241230	163500	39540645	2710	2710	2710	2710	0
246	20241230	163400	39540645	2710	2710	2710	2710	0
247	20241230	163300	39540645	2710	2710	2710	2710	0
248	20241230	163200	39540645	2710	2710	2710	2710	0
249	20241230	163100	39540645	2710	2710	2710	2710	0
250	20241230	163000	39540645	2710	2710	2710	2710	0
251	20241230	162900	39540645	2710	2710	2710	2710	0
252	20241230	162800	39540645	2710	2710	2710	2710	0
253	20241230	162700	39540645	2710	2710	2710	2710	0
254	20241230	162600	39540645	2710	2710	2710	2710	0
255	20241230	162500	39540645	2710	2710	2710	2710	0
256	20241230	162400	39540645	2710	2710	2710	2710	0
257	20241230	162300	39540645	2710	2710	2710	2710	0
258	20241230	162200	39540645	2710	2710	2710	2710	0
259	20241230	162100	39540645	2710	2710	2710	2710	0
260	20241230	162000	39540645	2710	2710	2710	2710	0
261	20241230	161900	39540645	2710	2710	2710	2710	0
262	20241230	161800	39540645	2710	2710	2710	2710	0
263	20241230	161700	39540645	2710	2710	2710	2710	0
264	20241230	161600	39540645	2710	2710	2710	2710	0
265	20241230	161500	39540645	2710	2710	2710	2710	0
266	20241230	161400	39540645	2710	2710	2710	2710	0
267	20241230	161300	39540645	2710	2710	2710	2710	0
268	20241230	161200	39540645	2710	2710	2710	2710	0
269	20241230	161100	39540645	2710	2710	2710	2710	0
270	20241230	161000	39540645	2710	2710	2710	2710	0
271	20241230	160900	39540645	2710	2710	2710	2710	0
272	20241230	160800	39540645	2710	2710	2710	2710	1355
273	20241230	160700	39540645	2710	2710	2710	2710	0
274	20241230	160600	39540645	2710	2710	2710	2710	0
275	20241230	160500	39540645	2710	2710	2710	2710	0
276	20241230	160400	39540645	2710	2710	2710	2710	0
277	20241230	160300	39540645	2710	2710	2710	2710	0
278	20241230	160200	39540645	2710	2710	2710	2710	0
279	20241230	160100	39540645	2710	2710	2710	2710	0
280	20241230	160000	39540645	2710	2710	2710	2710	0
281	20241230	155900	39540645	2710	2710	2710	2710	0
282	20241230	155800	39540645	2710	2710	2710	2710	0
283	20241230	155700	39540645	2710	2710	2710	2710	0
284	20241230	155600	39540645	2710	2710	2710	2710	0
285	20241230	155500	39540645	2710	2710	2710	2710	0
286	20241230	155400	39540645	2710	2710	2710	2710	0
287	20241230	155300	39540645	2710	2710	2710	2710	0
288	20241230	155200	39540645	2710	2710	2710	2710	0
289	20241230	155100	39540645	2710	2710	2710	2710	0
290	20241230	155000	39540645	2710	2710	2710	2710	0
291	20241230	154900	39540645	2710	2710	2710	2710	0
292	20241230	154800	39540645	2710	2710	2710	2710	0
293	20241230	154700	39540645	2710	2710	2710	2710	0
294	20241230	154600	39540645	2710	2710	2710	2710	0
295	20241230	154500	39540645	2710	2710	2710	2710	0
296	20241230	154400	39540645	2710	2710	2710	2710	0
297	20241230	154300	39540645	2710	2710	2710	2710	0
298	20241230	154200	39540645	2710	2710	2710	2710	0
299	20241230	154100	39540645	2710	2710	2710	2710	0
300	20241230	154000	39540645	2710	2710	2710	2710	0
301	20241230	153900	39540645	2710	2710	2710	2710	0
302	20241230	153800	39540645	2710	2710	2710	2710	1355
303	20241230	153700	39540645	2710	2710	2710	2710	0
304	20241230	153600	39540645	2710	2710	2710	2710	0
305	20241230	153500	39540645	2710	2710	2710	2710	0
306	20241230	153400	39540645	2710	2710	2710	2710	0
307	20241230	153300	39540645	2710	2710	2710	2710	0
308	20241230	153200	39540645	2710	2710	2710	2710	0
309	20241230	153100	39540645	2710	2710	2710	2710	0
310	20241230	153000	39540645	2710	2710	2710	2710	1355
311	20241230	152900	35868595	2710	2710	2710	2710	0
312	20241230	152800	35868595	2710	2710	2710	2710	0
313	20241230	152700	35868595	2710	2710	2710	2710	0
314	20241230	152600	35868595	2710	2710	2710	2710	0
315	20241230	152500	35868595	2710	2710	2710	2710	0
316	20241230	152400	35868595	2710	2710	2710	2710	0
317	20241230	152300	35868595	2710	2710	2710	2710	0
318	20241230	152200	35868595	2710	2710	2710	2710	0
319	20241230	152100	35868595	2710	2710	2710	2710	0
320	20241230	152000	35868595	2710	2710	2710	2710	0
321	20241230	151900	35868595	2710	2680	2710	2680	38
322	20241230	151800	35765735	2710	2710	2710	2710	105
323	20241230	151700	35481185	2710	2710	2710	2710	0
324	20241230	151600	35481185	2710	2685	2710	2685	11
325	20241230	151500	35451400	2710	2710	2710	2710	2
326	20241230	151400	35445980	2710	2710	2710	2710	0
327	20241230	151300	35445980	2710	2710	2710	2700	20
328	20241230	151200	35391830	2710	2710	2710	2710	383
329	20241230	151100	34353900	2710	2710	2710	2710	1
330	20241230	151000	34351190	2710	2710	2710	2710	0
331	20241230	150900	34351190	2710	2710	2710	2710	0
332	20241230	150800	34351190	2710	2710	2710	2710	47
333	20241230	150700	34223820	2710	2710	2710	2710	0
334	20241230	150600	34223820	2710	2710	2710	2710	303
335	20241230	150500	33402690	2685	2685	2685	2685	0
336	20241230	150400	33402690	2685	2685	2685	2685	0
337	20241230	150300	33402690	2685	2715	2715	2685	47
338	20241230	150200	33275385	2715	2715	2715	2715	0
339	20241230	150100	33275385	2715	2715	2715	2715	0
340	20241230	150000	33275385	2715	2715	2715	2715	1
341	20241230	145900	33272670	2715	2715	2715	2715	2
342	20241230	145800	33267240	2715	2715	2715	2715	0
343	20241230	145700	33267240	2715	2715	2715	2715	0
344	20241230	145600	33267240	2715	2715	2715	2715	0
345	20241230	145500	33267240	2715	2710	2715	2710	450
346	20241230	145400	32046965	2710	2710	2710	2710	0
347	20241230	145300	32046965	2710	2710	2710	2710	0
348	20241230	145200	32046965	2710	2705	2710	2705	20
349	20241230	145100	31992815	2690	2690	2690	2690	0
350	20241230	145000	31992815	2690	2685	2690	2685	33
351	20241230	144900	31904195	2680	2680	2680	2680	3
352	20241230	144800	31896155	2680	2680	2680	2680	0
353	20241230	144700	31896155	2680	2680	2680	2680	0
354	20241230	144600	31896155	2680	2680	2680	2680	0
355	20241230	144500	31896155	2680	2680	2680	2680	0
356	20241230	144400	31896155	2680	2680	2680	2680	0
357	20241230	144300	31896155	2680	2680	2680	2680	0
358	20241230	144200	31896155	2680	2680	2680	2680	0
359	20241230	144100	31896155	2680	2680	2680	2680	2
360	20241230	144000	31890795	2710	2710	2710	2710	0
361	20241230	143900	31890795	2710	2710	2710	2710	0
362	20241230	143800	31890795	2710	2710	2710	2710	0
363	20241230	143700	31890795	2710	2710	2710	2710	0
364	20241230	143600	31890795	2710	2710	2710	2710	0
365	20241230	143500	31890795	2710	2710	2710	2710	0
366	20241230	143400	31890795	2710	2710	2710	2710	0
367	20241230	143300	31890795	2710	2710	2710	2710	0
368	20241230	143200	31890795	2710	2710	2710	2710	0
369	20241230	143100	31890795	2710	2710	2710	2710	3
370	20241230	143000	31882665	2710	2710	2710	2710	0
371	20241230	142900	31882665	2710	2710	2710	2710	52
372	20241230	142800	31741745	2680	2680	2680	2680	0
373	20241230	142700	31741745	2680	2680	2680	2680	0
374	20241230	142600	31741745	2680	2680	2680	2680	0
375	20241230	142500	31741745	2680	2680	2680	2680	0
376	20241230	142400	31741745	2680	2680	2680	2680	0
377	20241230	142300	31741745	2680	2680	2680	2680	0
378	20241230	142200	31741745	2680	2680	2680	2680	0
379	20241230	142100	31741745	2680	2680	2680	2680	0
380	20241230	142000	31741745	2680	2680	2680	2680	0
381	20241230	141900	31741745	2680	2680	2680	2680	0
382	20241230	141800	31741745	2680	2680	2680	2680	0
383	20241230	141700	31741745	2680	2680	2680	2680	0
384	20241230	141600	31741745	2680	2680	2680	2680	10
385	20241230	141500	31714945	2715	2715	2715	2715	0
386	20241230	141400	31714945	2715	2710	2715	2710	120
387	20241230	141300	31389425	2710	2710	2710	2710	0
388	20241230	141200	31389425	2710	2710	2710	2710	2
389	20241230	141100	31384005	2680	2680	2680	2680	0
390	20241230	141000	31384005	2680	2680	2680	2680	0
391	20241230	140900	31384005	2680	2680	2680	2680	0
392	20241230	140800	31384005	2680	2680	2680	2680	0
393	20241230	140700	31384005	2680	2680	2680	2680	0
394	20241230	140600	31384005	2680	2680	2680	2680	58
395	20241230	140500	31228565	2715	2715	2715	2715	0
396	20241230	140400	31228565	2715	2715	2715	2715	0
397	20241230	140300	31228565	2715	2715	2715	2715	0
398	20241230	140200	31228565	2715	2715	2715	2715	0
399	20241230	140100	31228565	2715	2715	2715	2715	0
400	20241230	140000	31228565	2715	2715	2715	2715	0
401	20241230	135900	31228565	2715	2715	2715	2715	0
402	20241230	135800	31228565	2715	2715	2715	2715	0
403	20241230	135700	31228565	2715	2715	2715	2715	150
404	20241230	135600	30821315	2715	2715	2715	2715	0
405	20241230	135500	30821315	2715	2715	2715	2715	10
406	20241230	135400	30794165	2715	2715	2715	2715	0
407	20241230	135300	30794165	2715	2715	2715	2715	0
408	20241230	135200	30794165	2715	2715	2715	2715	0
409	20241230	135100	30794165	2715	2715	2715	2715	0
410	20241230	135000	30794165	2715	2715	2715	2715	0
411	20241230	134900	30794165	2715	2715	2715	2715	0
412	20241230	134800	30794165	2715	2715	2715	2715	0
413	20241230	134700	30794165	2715	2715	2715	2715	0
414	20241230	134600	30794165	2715	2715	2715	2715	0
415	20241230	134500	30794165	2715	2715	2715	2715	0
416	20241230	134400	30794165	2715	2715	2715	2715	0
417	20241230	134300	30794165	2715	2715	2715	2715	0
418	20241230	134200	30794165	2715	2715	2715	2715	0
419	20241230	134100	30794165	2715	2715	2715	2715	0
420	20241230	134000	30794165	2715	2715	2715	2715	0
421	20241230	133900	30794165	2715	2715	2715	2715	0
422	20241230	133800	30794165	2715	2715	2715	2715	0
423	20241230	133700	30794165	2715	2680	2715	2680	5
424	20241230	133600	30780670	2715	2710	2715	2710	3
425	20241230	133500	30772535	2680	2680	2680	2680	0
426	20241230	133400	30772535	2680	2680	2680	2680	0
427	20241230	133300	30772535	2680	2680	2680	2680	0
428	20241230	133200	30772535	2680	2680	2680	2680	2
429	20241230	133100	30767175	2715	2715	2715	2715	0
430	20241230	133000	30767175	2715	2715	2715	2715	2
431	20241230	132900	30761745	2710	2710	2710	2710	10
432	20241230	132800	30734645	2680	2680	2680	2680	2
433	20241230	132700	30729285	2715	2715	2715	2715	0
434	20241230	132600	30729285	2715	2710	2715	2710	10
435	20241230	132500	30702175	2680	2680	2680	2680	0
436	20241230	132400	30702175	2680	2680	2680	2680	0
437	20241230	132300	30702175	2680	2680	2680	2680	0
438	20241230	132200	30702175	2680	2680	2680	2680	0
439	20241230	132100	30702175	2680	2680	2680	2680	0
440	20241230	132000	30702175	2680	2680	2680	2680	0
441	20241230	131900	30702175	2680	2680	2680	2680	0
442	20241230	131800	30702175	2680	2680	2680	2680	0
443	20241230	131700	30702175	2680	2680	2680	2680	11
444	20241230	131600	30672695	2715	2710	2715	2710	30
445	20241230	131500	30591365	2680	2680	2680	2680	0
446	20241230	131400	30591365	2680	2680	2680	2680	24
447	20241230	131300	30527045	2715	2715	2715	2715	1
448	20241230	131200	30524330	2715	2715	2715	2715	1
449	20241230	131100	30521615	2715	2715	2715	2715	0
450	20241230	131000	30521615	2715	2715	2715	2715	0
451	20241230	130900	30521615	2715	2715	2715	2715	0
452	20241230	130800	30521615	2715	2715	2715	2715	0
453	20241230	130700	30521615	2715	2715	2715	2715	1
454	20241230	130600	30518900	2715	2715	2715	2715	0
455	20241230	130500	30518900	2715	2715	2715	2715	0
456	20241230	130400	30518900	2715	2715	2715	2715	0
457	20241230	130300	30518900	2715	2715	2715	2715	0
458	20241230	130200	30518900	2715	2715	2715	2715	0
459	20241230	130100	30518900	2715	2715	2715	2715	1
460	20241230	130000	30516185	2715	2715	2715	2715	1
461	20241230	125900	30513470	2715	2715	2715	2715	0
462	20241230	125800	30513470	2715	2715	2715	2715	0
463	20241230	125700	30513470	2715	2715	2715	2715	0
464	20241230	125600	30513470	2715	2715	2715	2715	0
465	20241230	125500	30513470	2715	2715	2715	2715	0
466	20241230	125400	30513470	2715	2715	2715	2715	1
467	20241230	125300	30510755	2715	2715	2715	2715	0
468	20241230	125200	30510755	2715	2715	2715	2715	0
469	20241230	125100	30510755	2715	2715	2715	2715	0
470	20241230	125000	30510755	2715	2715	2715	2715	0
471	20241230	124900	30510755	2715	2715	2715	2715	0
472	20241230	124800	30510755	2715	2715	2715	2715	0
473	20241230	124700	30510755	2715	2715	2715	2715	0
474	20241230	124600	30510755	2715	2715	2715	2715	7
475	20241230	124500	30491750	2715	2710	2715	2710	12
476	20241230	124400	30459225	2715	2715	2715	2715	0
477	20241230	124300	30459225	2715	2715	2715	2715	0
478	20241230	124200	30459225	2715	2715	2715	2715	0
479	20241230	124100	30459225	2715	2715	2715	2715	0
480	20241230	124000	30459225	2715	2715	2715	2715	0
481	20241230	123900	30459225	2715	2715	2715	2715	0
482	20241230	123800	30459225	2715	2715	2715	2715	0
483	20241230	123700	30459225	2715	2715	2715	2715	0
484	20241230	123600	30459225	2715	2715	2715	2715	0
485	20241230	123500	30459225	2715	2715	2715	2715	0
486	20241230	123400	30459225	2715	2715	2715	2715	0
487	20241230	123300	30459225	2715	2710	2715	2710	4
488	20241230	123200	30448375	2680	2680	2680	2680	0
489	20241230	123100	30448375	2680	2710	2715	2680	10
490	20241230	123000	30421330	2680	2710	2715	2680	14
491	20241230	122900	30383595	2680	2680	2680	2680	0
492	20241230	122800	30383595	2680	2680	2680	2680	0
493	20241230	122700	30383595	2680	2680	2680	2680	0
494	20241230	122600	30383595	2680	2680	2680	2680	0
495	20241230	122500	30383595	2680	2710	2715	2680	25
496	20241230	122400	30315900	2715	2715	2715	2715	0
497	20241230	122300	30315900	2715	2715	2715	2715	0
498	20241230	122200	30315900	2715	2715	2715	2715	0
499	20241230	122100	30315900	2715	2715	2715	2715	0
500	20241230	122000	30315900	2715	2715	2715	2715	0
501	20241230	121900	30315900	2715	2715	2715	2715	0
502	20241230	121800	30315900	2715	2715	2715	2715	0
503	20241230	121700	30315900	2715	2715	2715	2715	1
504	20241230	121600	30313185	2715	2715	2715	2715	0
505	20241230	121500	30313185	2715	2715	2715	2715	0
506	20241230	121400	30313185	2715	2715	2715	2715	0
507	20241230	121300	30313185	2715	2715	2715	2715	0
508	20241230	121200	30313185	2715	2715	2715	2715	0
509	20241230	121100	30313185	2715	2715	2715	2715	2
510	20241230	121000	30307755	2705	2705	2705	2705	63
511	20241230	120900	30137340	2705	2705	2705	2705	36
512	20241230	120800	30039960	2705	2705	2705	2705	0
513	20241230	120700	30039960	2705	2705	2705	2705	0
514	20241230	120600	30039960	2705	2705	2705	2705	0
515	20241230	120500	30039960	2705	2705	2705	2705	0
516	20241230	120400	30039960	2705	2705	2705	2705	0
517	20241230	120300	30039960	2705	2705	2705	2705	0
518	20241230	120200	30039960	2705	2705	2705	2705	0
519	20241230	120100	30039960	2705	2705	2705	2705	0
520	20241230	120000	30039960	2705	2705	2705	2705	0
521	20241230	115900	30039960	2705	2705	2705	2705	18
522	20241230	115800	29991270	2705	2705	2705	2705	0
523	20241230	115700	29991270	2705	2705	2705	2705	10
524	20241230	115600	29964220	2705	2675	2705	2675	13
525	20241230	115500	29929315	2705	2705	2705	2705	15
526	20241230	115400	29888740	2705	2700	2705	2700	374
527	20241230	115300	28877090	2675	2680	2680	2675	16
528	20241230	115200	28834215	2705	2700	2705	2700	60
529	20241230	115100	28672015	2705	2705	2705	2705	0
530	20241230	115000	28672015	2705	2705	2705	2705	0
531	20241230	114900	28672015	2705	2705	2705	2705	0
532	20241230	114800	28672015	2705	2705	2705	2705	0
533	20241230	114700	28672015	2705	2705	2705	2705	0
534	20241230	114600	28672015	2705	2705	2705	2705	0
535	20241230	114500	28672015	2705	2700	2705	2700	3
536	20241230	114400	28663910	2705	2705	2705	2705	0
537	20241230	114300	28663910	2705	2700	2705	2700	5
538	20241230	114200	28650405	2675	2675	2675	2675	0
539	20241230	114100	28650405	2675	2675	2675	2675	3
540	20241230	114000	28642380	2705	2705	2705	2705	0
541	20241230	113900	28642380	2705	2705	2705	2705	0
542	20241230	113800	28642380	2705	2705	2705	2705	0
543	20241230	113700	28642380	2705	2705	2705	2705	0
544	20241230	113600	28642380	2705	2700	2705	2700	5
545	20241230	113500	28628875	2705	2700	2705	2700	12
546	20241230	113400	28596465	2675	2675	2675	2675	4
547	20241230	113300	28585765	2675	2675	2675	2675	0
548	20241230	113200	28585765	2675	2675	2675	2675	0
549	20241230	113100	28585765	2675	2675	2675	2675	0
550	20241230	113000	28585765	2675	2675	2675	2675	0
551	20241230	112900	28585765	2675	2675	2675	2675	2
552	20241230	112800	28580415	2675	2675	2675	2675	0
553	20241230	112700	28580415	2675	2675	2675	2675	0
554	20241230	112600	28580415	2675	2675	2675	2675	0
555	20241230	112500	28580415	2675	2700	2705	2675	39
556	20241230	112400	28475015	2705	2705	2705	2705	0
557	20241230	112300	28475015	2705	2705	2705	2705	0
558	20241230	112200	28475015	2705	2705	2705	2705	0
559	20241230	112100	28475015	2705	2705	2705	2705	0
560	20241230	112000	28475015	2705	2705	2705	2705	0
561	20241230	111900	28475015	2705	2705	2705	2705	4
562	20241230	111800	28464195	2705	2705	2705	2705	0
563	20241230	111700	28464195	2705	2700	2705	2700	2
564	20241230	111600	28458790	2675	2675	2675	2675	0
565	20241230	111500	28458790	2675	2675	2705	2675	16
566	20241230	111400	28415715	2705	2705	2705	2705	0
567	20241230	111300	28415715	2705	2700	2705	2700	2
568	20241230	111200	28410310	2675	2675	2675	2675	1
569	20241230	111100	28407635	2705	2705	2705	2705	5
570	20241230	111000	28394110	2705	2705	2705	2705	0
571	20241230	110900	28394110	2705	2705	2705	2705	0
572	20241230	110800	28394110	2705	2705	2705	2705	0
573	20241230	110700	28394110	2705	2700	2705	2700	18
574	20241230	110600	28345505	2700	2700	2700	2700	0
575	20241230	110500	28345505	2700	2700	2700	2700	0
576	20241230	110400	28345505	2700	2700	2700	2700	0
577	20241230	110300	28345505	2700	2700	2700	2700	0
578	20241230	110200	28345505	2700	2700	2700	2700	500
579	20241230	110100	26995505	2700	2700	2700	2700	0
580	20241230	110000	26995505	2700	2700	2700	2700	0
581	20241230	105900	26995505	2700	2700	2700	2700	0
582	20241230	105800	26995505	2700	2700	2700	2700	0
583	20241230	105700	26995505	2700	2700	2700	2700	0
584	20241230	105600	26995505	2700	2700	2700	2700	0
585	20241230	105500	26995505	2700	2700	2700	2700	0
586	20241230	105400	26995505	2700	2700	2700	2700	0
587	20241230	105300	26995505	2700	2700	2700	2700	2
588	20241230	105200	26990105	2700	2700	2700	2700	0
589	20241230	105100	26990105	2700	2700	2700	2700	0
590	20241230	105000	26990105	2700	2700	2700	2700	0
591	20241230	104900	26990105	2700	2700	2700	2700	0
592	20241230	104800	26990105	2700	2700	2700	2700	0
593	20241230	104700	26990105	2700	2700	2700	2700	0
594	20241230	104600	26990105	2700	2700	2700	2700	0
595	20241230	104500	26990105	2700	2695	2700	2695	34
596	20241230	104400	26898330	2695	2695	2695	2695	0
597	20241230	104300	26898330	2695	2695	2695	2695	0
598	20241230	104200	26898330	2695	2695	2695	2695	0
599	20241230	104100	26898330	2695	2675	2695	2675	6
600	20241230	104000	26882240	2695	2695	2695	2695	0
601	20241230	103900	26882240	2695	2695	2695	2695	0
602	20241230	103800	26882240	2695	2675	2695	2675	3
603	20241230	103700	26874195	2700	2700	2700	2700	0
604	20241230	103600	26874195	2700	2700	2700	2700	0
605	20241230	103500	26874195	2700	2700	2700	2700	0
606	20241230	103400	26874195	2700	2700	2700	2700	0
607	20241230	103300	26874195	2700	2700	2700	2700	0
608	20241230	103200	26874195	2700	2700	2700	2700	0
609	20241230	103100	26874195	2700	2700	2700	2700	0
610	20241230	103000	26874195	2700	2700	2700	2700	0
611	20241230	102900	26874195	2700	2700	2700	2700	0
612	20241230	102800	26874195	2700	2700	2700	2700	0
613	20241230	102700	26874195	2700	2700	2700	2700	0
614	20241230	102600	26874195	2700	2700	2700	2700	0
615	20241230	102500	26874195	2700	2700	2700	2700	0
616	20241230	102400	26874195	2700	2700	2700	2700	0
617	20241230	102300	26874195	2700	2700	2700	2700	0
618	20241230	102200	26874195	2700	2700	2700	2700	0
619	20241230	102100	26874195	2700	2700	2700	2700	0
620	20241230	102000	26874195	2700	2700	2700	2700	0
621	20241230	101900	26874195	2700	2700	2700	2700	0
622	20241230	101800	26874195	2700	2700	2700	2700	0
623	20241230	101700	26874195	2700	2700	2700	2700	0
624	20241230	101600	26874195	2700	2700	2700	2700	0
625	20241230	101500	26874195	2700	2700	2700	2700	0
626	20241230	101400	26874195	2700	2700	2700	2700	0
627	20241230	101300	26874195	2700	2695	2700	2695	20
628	20241230	101200	26820285	2675	2690	2690	2675	1007
629	20241230	101100	24111560	2690	2690	2690	2690	0
630	20241230	101000	24111560	2690	2690	2690	2690	5
631	20241230	100900	24098110	2690	2690	2690	2690	0
632	20241230	100800	24098110	2690	2690	2690	2690	2
633	20241230	100700	24092730	2690	2690	2690	2690	300
634	20241230	100600	23285730	2690	2690	2690	2690	1
635	20241230	100500	23283040	2690	2685	2690	2685	50
636	20241230	100400	23148755	2690	2690	2690	2690	0
637	20241230	100300	23148755	2690	2690	2690	2690	0
638	20241230	100200	23148755	2690	2690	2690	2690	0
639	20241230	100100	23148755	2690	2690	2690	2690	0
640	20241230	100000	23148755	2690	2665	2690	2665	116
641	20241230	095900	22838365	2695	2695	2695	2695	50
642	20241230	095800	22703615	2700	2700	2700	2700	1
643	20241230	095700	22700915	2640	2725	2725	2640	7902
644	20241230	095600	1676505	2725	2725	2725	2725	0
645	20241230	095500	1676505	2725	2725	2725	2725	12
646	20241230	095400	1643805	2725	2725	2725	2725	0
647	20241230	095300	1643805	2725	2725	2725	2725	0
648	20241230	095200	1643805	2725	2720	2725	2720	10
649	20241230	095100	1616560	2695	2695	2695	2695	1
650	20241230	095000	1613865	2725	2720	2725	2720	32
651	20241230	094900	1526820	2720	2720	2720	2720	3
652	20241230	094800	1518660	2720	2720	2720	2720	0
653	20241230	094700	1518660	2720	2720	2720	2720	0
654	20241230	094600	1518660	2720	2700	2720	2695	4
655	20241230	094500	1507830	2700	2700	2700	2700	17
656	20241230	094400	1461930	2700	2700	2700	2700	0
657	20241230	094300	1461930	2700	2700	2700	2700	0
658	20241230	094200	1461930	2700	2710	2720	2700	3
659	20241230	094100	1453800	2685	2685	2685	2685	1
660	20241230	094000	1451115	2715	2715	2715	2715	0
661	20241230	093900	1451115	2715	2715	2715	2685	90
662	20241230	093800	1206800	2715	2715	2715	2715	0
663	20241230	093700	1206800	2715	2715	2715	2715	0
664	20241230	093600	1206800	2715	2715	2715	2715	0
665	20241230	093500	1206800	2715	2715	2715	2715	0
666	20241230	093400	1206800	2715	2715	2715	2715	0
667	20241230	093300	1206800	2715	2715	2715	2715	0
668	20241230	093200	1206800	2715	2715	2715	2715	0
669	20241230	093100	1206800	2715	2710	2715	2710	13
670	20241230	093000	1171510	2685	2685	2685	2685	1
671	20241230	092900	1168825	2715	2685	2715	2685	3
672	20241230	092800	1160715	2685	2720	2720	2685	201
673	20241230	092700	614380	2720	2720	2720	2720	0
674	20241230	092600	614380	2720	2685	2720	2685	3
675	20241230	092500	606260	2720	2720	2720	2685	23
676	20241230	092400	543740	2720	2720	2720	2720	0
677	20241230	092300	543740	2720	2720	2720	2720	1
678	20241230	092200	541020	2720	2720	2720	2720	0
679	20241230	092100	541020	2720	2720	2720	2720	0
680	20241230	092000	541020	2720	2720	2720	2720	6
681	20241230	091900	524700	2720	2720	2720	2720	1
682	20241230	091800	521980	2720	2720	2720	2720	0
683	20241230	091700	521980	2720	2720	2720	2720	0
684	20241230	091600	521980	2720	2720	2720	2720	0
685	20241230	091500	521980	2720	2720	2720	2720	0
686	20241230	091400	521980	2720	2720	2720	2720	0
687	20241230	091300	521980	2720	2720	2720	2720	0
688	20241230	091200	521980	2720	2720	2720	2720	1
689	20241230	091100	519260	2685	2685	2685	2685	1
690	20241230	091000	516575	2725	2725	2725	2725	1
691	20241230	090900	513850	2725	2725	2725	2725	0
692	20241230	090800	513850	2725	2725	2725	2725	0
693	20241230	090700	513850	2725	2725	2725	2725	0
694	20241230	090600	513850	2725	2725	2725	2725	4
695	20241230	090500	502950	2725	2725	2725	2725	1
696	20241230	090400	500225	2725	2725	2725	2725	0
697	20241230	090300	500225	2725	2725	2725	2725	1
698	20241230	090200	497500	2725	2725	2725	2725	0
699	20241230	090100	497500	2725	2725	2725	2700	50
700	20241230	090000	362425	2725	2725	2725	2725	133