KissMeData/238090/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	205100	25230105	2920	2920	2920	2920	237
3	20241230	205000	25230105	2920	2920	2920	2920	0
4	20241230	204900	25230105	2920	2920	2920	2920	0
5	20241230	204800	25230105	2920	2920	2920	2920	0
6	20241230	204700	25230105	2920	2920	2920	2920	0
7	20241230	204600	25230105	2920	2920	2920	2920	0
8	20241230	204500	25230105	2920	2920	2920	2920	0
9	20241230	204400	25230105	2920	2920	2920	2920	0
10	20241230	204300	25230105	2920	2920	2920	2920	0
11	20241230	204200	25230105	2920	2920	2920	2920	0
12	20241230	204100	25230105	2920	2920	2920	2920	0
13	20241230	204000	25230105	2920	2920	2920	2920	0
14	20241230	203900	25230105	2920	2920	2920	2920	0
15	20241230	203800	25230105	2920	2920	2920	2920	0
16	20241230	203700	25230105	2920	2920	2920	2920	0
17	20241230	203600	25230105	2920	2920	2920	2920	0
18	20241230	203500	25230105	2920	2920	2920	2920	0
19	20241230	203400	25230105	2920	2920	2920	2920	0
20	20241230	203300	25230105	2920	2920	2920	2920	0
21	20241230	203200	25230105	2920	2920	2920	2920	0
22	20241230	203100	25230105	2920	2920	2920	2920	0
23	20241230	203000	25230105	2920	2920	2920	2920	0
24	20241230	202900	25230105	2920	2920	2920	2920	0
25	20241230	202800	25230105	2920	2920	2920	2920	0
26	20241230	202700	25230105	2920	2920	2920	2920	0
27	20241230	202600	25230105	2920	2920	2920	2920	0
28	20241230	202500	25230105	2920	2920	2920	2920	0
29	20241230	202400	25230105	2920	2920	2920	2920	0
30	20241230	202300	25230105	2920	2920	2920	2920	0
31	20241230	202200	25230105	2920	2920	2920	2920	0
32	20241230	202100	25230105	2920	2920	2920	2920	237
33	20241230	202000	25230105	2920	2920	2920	2920	0
34	20241230	201900	25230105	2920	2920	2920	2920	0
35	20241230	201800	25230105	2920	2920	2920	2920	0
36	20241230	201700	25230105	2920	2920	2920	2920	0
37	20241230	201600	25230105	2920	2920	2920	2920	0
38	20241230	201500	25230105	2920	2920	2920	2920	0
39	20241230	201400	25230105	2920	2920	2920	2920	0
40	20241230	201300	25230105	2920	2920	2920	2920	0
41	20241230	201200	25230105	2920	2920	2920	2920	0
42	20241230	201100	25230105	2920	2920	2920	2920	0
43	20241230	201000	25230105	2920	2920	2920	2920	0
44	20241230	200900	25230105	2920	2920	2920	2920	0
45	20241230	200800	25230105	2920	2920	2920	2920	0
46	20241230	200700	25230105	2920	2920	2920	2920	0
47	20241230	200600	25230105	2920	2920	2920	2920	0
48	20241230	200500	25230105	2920	2920	2920	2920	0
49	20241230	200400	25230105	2920	2920	2920	2920	0
50	20241230	200300	25230105	2920	2920	2920	2920	0
51	20241230	200200	25230105	2920	2920	2920	2920	0
52	20241230	200100	25230105	2920	2920	2920	2920	0
53	20241230	200000	25230105	2920	2920	2920	2920	0
54	20241230	195900	25230105	2920	2920	2920	2920	0
55	20241230	195800	25230105	2920	2920	2920	2920	0
56	20241230	195700	25230105	2920	2920	2920	2920	0
57	20241230	195600	25230105	2920	2920	2920	2920	0
58	20241230	195500	25230105	2920	2920	2920	2920	0
59	20241230	195400	25230105	2920	2920	2920	2920	0
60	20241230	195300	25230105	2920	2920	2920	2920	0
61	20241230	195200	25230105	2920	2920	2920	2920	0
62	20241230	195100	25230105	2920	2920	2920	2920	237
63	20241230	195000	25230105	2920	2920	2920	2920	0
64	20241230	194900	25230105	2920	2920	2920	2920	0
65	20241230	194800	25230105	2920	2920	2920	2920	0
66	20241230	194700	25230105	2920	2920	2920	2920	0
67	20241230	194600	25230105	2920	2920	2920	2920	0
68	20241230	194500	25230105	2920	2920	2920	2920	0
69	20241230	194400	25230105	2920	2920	2920	2920	0
70	20241230	194300	25230105	2920	2920	2920	2920	0
71	20241230	194200	25230105	2920	2920	2920	2920	0
72	20241230	194100	25230105	2920	2920	2920	2920	0
73	20241230	194000	25230105	2920	2920	2920	2920	0
74	20241230	193900	25230105	2920	2920	2920	2920	0
75	20241230	193800	25230105	2920	2920	2920	2920	0
76	20241230	193700	25230105	2920	2920	2920	2920	0
77	20241230	193600	25230105	2920	2920	2920	2920	0
78	20241230	193500	25230105	2920	2920	2920	2920	0
79	20241230	193400	25230105	2920	2920	2920	2920	0
80	20241230	193300	25230105	2920	2920	2920	2920	0
81	20241230	193200	25230105	2920	2920	2920	2920	0
82	20241230	193100	25230105	2920	2920	2920	2920	0
83	20241230	193000	25230105	2920	2920	2920	2920	0
84	20241230	192900	25230105	2920	2920	2920	2920	0
85	20241230	192800	25230105	2920	2920	2920	2920	0
86	20241230	192700	25230105	2920	2920	2920	2920	0
87	20241230	192600	25230105	2920	2920	2920	2920	0
88	20241230	192500	25230105	2920	2920	2920	2920	0
89	20241230	192400	25230105	2920	2920	2920	2920	0
90	20241230	192300	25230105	2920	2920	2920	2920	0
91	20241230	192200	25230105	2920	2920	2920	2920	0
92	20241230	192100	25230105	2920	2920	2920	2920	237
93	20241230	192000	25230105	2920	2920	2920	2920	0
94	20241230	191900	25230105	2920	2920	2920	2920	0
95	20241230	191800	25230105	2920	2920	2920	2920	0
96	20241230	191700	25230105	2920	2920	2920	2920	0
97	20241230	191600	25230105	2920	2920	2920	2920	0
98	20241230	191500	25230105	2920	2920	2920	2920	0
99	20241230	191400	25230105	2920	2920	2920	2920	0
100	20241230	191300	25230105	2920	2920	2920	2920	0
101	20241230	191200	25230105	2920	2920	2920	2920	0
102	20241230	191100	25230105	2920	2920	2920	2920	0
103	20241230	191000	25230105	2920	2920	2920	2920	0
104	20241230	190900	25230105	2920	2920	2920	2920	0
105	20241230	190800	25230105	2920	2920	2920	2920	0
106	20241230	190700	25230105	2920	2920	2920	2920	0
107	20241230	190600	25230105	2920	2920	2920	2920	0
108	20241230	190500	25230105	2920	2920	2920	2920	0
109	20241230	190400	25230105	2920	2920	2920	2920	0
110	20241230	190300	25230105	2920	2920	2920	2920	0
111	20241230	190200	25230105	2920	2920	2920	2920	0
112	20241230	190100	25230105	2920	2920	2920	2920	0
113	20241230	190000	25230105	2920	2920	2920	2920	0
114	20241230	185900	25230105	2920	2920	2920	2920	0
115	20241230	185800	25230105	2920	2920	2920	2920	0
116	20241230	185700	25230105	2920	2920	2920	2920	0
117	20241230	185600	25230105	2920	2920	2920	2920	0
118	20241230	185500	25230105	2920	2920	2920	2920	0
119	20241230	185400	25230105	2920	2920	2920	2920	0
120	20241230	185300	25230105	2920	2920	2920	2920	0
121	20241230	185200	25230105	2920	2920	2920	2920	0
122	20241230	185100	25230105	2920	2920	2920	2920	237
123	20241230	185000	25230105	2920	2920	2920	2920	0
124	20241230	184900	25230105	2920	2920	2920	2920	0
125	20241230	184800	25230105	2920	2920	2920	2920	0
126	20241230	184700	25230105	2920	2920	2920	2920	0
127	20241230	184600	25230105	2920	2920	2920	2920	0
128	20241230	184500	25230105	2920	2920	2920	2920	0
129	20241230	184400	25230105	2920	2920	2920	2920	0
130	20241230	184300	25230105	2920	2920	2920	2920	0
131	20241230	184200	25230105	2920	2920	2920	2920	0
132	20241230	184100	25230105	2920	2920	2920	2920	0
133	20241230	184000	25230105	2920	2920	2920	2920	0
134	20241230	183900	25230105	2920	2920	2920	2920	0
135	20241230	183800	25230105	2920	2920	2920	2920	0
136	20241230	183700	25230105	2920	2920	2920	2920	0
137	20241230	183600	25230105	2920	2920	2920	2920	0
138	20241230	183500	25230105	2920	2920	2920	2920	0
139	20241230	183400	25230105	2920	2920	2920	2920	0
140	20241230	183300	25230105	2920	2920	2920	2920	0
141	20241230	183200	25230105	2920	2920	2920	2920	0
142	20241230	183100	25230105	2920	2920	2920	2920	0
143	20241230	183000	25230105	2920	2920	2920	2920	0
144	20241230	182900	25230105	2920	2920	2920	2920	0
145	20241230	182800	25230105	2920	2920	2920	2920	0
146	20241230	182700	25230105	2920	2920	2920	2920	0
147	20241230	182600	25230105	2920	2920	2920	2920	0
148	20241230	182500	25230105	2920	2920	2920	2920	0
149	20241230	182400	25230105	2920	2920	2920	2920	0
150	20241230	182300	25230105	2920	2920	2920	2920	0
151	20241230	182200	25230105	2920	2920	2920	2920	0
152	20241230	182100	25230105	2920	2920	2920	2920	237
153	20241230	182000	25230105	2920	2920	2920	2920	0
154	20241230	181900	25230105	2920	2920	2920	2920	0
155	20241230	181800	25230105	2920	2920	2920	2920	0
156	20241230	181700	25230105	2920	2920	2920	2920	0
157	20241230	181600	25230105	2920	2920	2920	2920	0
158	20241230	181500	25230105	2920	2920	2920	2920	0
159	20241230	181400	25230105	2920	2920	2920	2920	0
160	20241230	181300	25230105	2920	2920	2920	2920	0
161	20241230	181200	25230105	2920	2920	2920	2920	0
162	20241230	181100	25230105	2920	2920	2920	2920	0
163	20241230	181000	25230105	2920	2920	2920	2920	0
164	20241230	180900	25230105	2920	2920	2920	2920	0
165	20241230	180800	25230105	2920	2920	2920	2920	0
166	20241230	180700	25230105	2920	2920	2920	2920	0
167	20241230	180600	25230105	2920	2920	2920	2920	0
168	20241230	180500	25230105	2920	2920	2920	2920	0
169	20241230	180400	25230105	2920	2920	2920	2920	0
170	20241230	180300	25230105	2920	2920	2920	2920	0
171	20241230	180200	25230105	2920	2920	2920	2920	0
172	20241230	180100	25230105	2920	2920	2920	2920	0
173	20241230	180000	25230105	2920	2920	2920	2920	0
174	20241230	175900	25230105	2920	2920	2920	2920	0
175	20241230	175800	25230105	2920	2920	2920	2920	0
176	20241230	175700	25230105	2920	2920	2920	2920	0
177	20241230	175600	25230105	2920	2920	2920	2920	0
178	20241230	175500	25230105	2920	2920	2920	2920	0
179	20241230	175400	25230105	2920	2920	2920	2920	0
180	20241230	175300	25230105	2920	2920	2920	2920	0
181	20241230	175200	25230105	2920	2920	2920	2920	0
182	20241230	175100	25230105	2920	2920	2920	2920	237
183	20241230	175000	25230105	2920	2920	2920	2920	0
184	20241230	174900	25230105	2920	2920	2920	2920	0
185	20241230	174800	25230105	2920	2920	2920	2920	0
186	20241230	174700	25230105	2920	2920	2920	2920	0
187	20241230	174600	25230105	2920	2920	2920	2920	0
188	20241230	174500	25230105	2920	2920	2920	2920	0
189	20241230	174400	25230105	2920	2920	2920	2920	0
190	20241230	174300	25230105	2920	2920	2920	2920	0
191	20241230	174200	25230105	2920	2920	2920	2920	0
192	20241230	174100	25230105	2920	2920	2920	2920	0
193	20241230	174000	25230105	2920	2920	2920	2920	0
194	20241230	173900	25230105	2920	2920	2920	2920	0
195	20241230	173800	25230105	2920	2920	2920	2920	0
196	20241230	173700	25230105	2920	2920	2920	2920	0
197	20241230	173600	25230105	2920	2920	2920	2920	0
198	20241230	173500	25230105	2920	2920	2920	2920	0
199	20241230	173400	25230105	2920	2920	2920	2920	0
200	20241230	173300	25230105	2920	2920	2920	2920	0
201	20241230	173200	25230105	2920	2920	2920	2920	0
202	20241230	173100	25230105	2920	2920	2920	2920	0
203	20241230	173000	25230105	2920	2920	2920	2920	0
204	20241230	172900	25230105	2920	2920	2920	2920	0
205	20241230	172800	25230105	2920	2920	2920	2920	0
206	20241230	172700	25230105	2920	2920	2920	2920	0
207	20241230	172600	25230105	2920	2920	2920	2920	0
208	20241230	172500	25230105	2920	2920	2920	2920	0
209	20241230	172400	25230105	2920	2920	2920	2920	0
210	20241230	172300	25230105	2920	2920	2920	2920	0
211	20241230	172200	25230105	2920	2920	2920	2920	0
212	20241230	172100	25230105	2920	2920	2920	2920	237
213	20241230	172000	25230105	2920	2920	2920	2920	0
214	20241230	171900	25230105	2920	2920	2920	2920	0
215	20241230	171800	25230105	2920	2920	2920	2920	0
216	20241230	171700	25230105	2920	2920	2920	2920	0
217	20241230	171600	25230105	2920	2920	2920	2920	0
218	20241230	171500	25230105	2920	2920	2920	2920	0
219	20241230	171400	25230105	2920	2920	2920	2920	0
220	20241230	171300	25230105	2920	2920	2920	2920	0
221	20241230	171200	25230105	2920	2920	2920	2920	0
222	20241230	171100	25230105	2920	2920	2920	2920	0
223	20241230	171000	25230105	2920	2920	2920	2920	0
224	20241230	170900	25230105	2920	2920	2920	2920	0
225	20241230	170800	25230105	2920	2920	2920	2920	0
226	20241230	170700	25230105	2920	2920	2920	2920	0
227	20241230	170600	25230105	2920	2920	2920	2920	0
228	20241230	170500	25230105	2920	2920	2920	2920	0
229	20241230	170400	25230105	2920	2920	2920	2920	0
230	20241230	170300	25230105	2920	2920	2920	2920	0
231	20241230	170200	25230105	2920	2920	2920	2920	0
232	20241230	170100	25230105	2920	2920	2920	2920	0
233	20241230	170000	25230105	2920	2920	2920	2920	0
234	20241230	165900	25230105	2920	2920	2920	2920	0
235	20241230	165800	25230105	2920	2920	2920	2920	0
236	20241230	165700	25230105	2920	2920	2920	2920	0
237	20241230	165600	25230105	2920	2920	2920	2920	0
238	20241230	165500	25230105	2920	2920	2920	2920	0
239	20241230	165400	25230105	2920	2920	2920	2920	0
240	20241230	165300	25230105	2920	2920	2920	2920	0
241	20241230	165200	25230105	2920	2920	2920	2920	0
242	20241230	165100	25230105	2920	2920	2920	2920	237
243	20241230	165000	25230105	2920	2920	2920	2920	0
244	20241230	164900	25230105	2920	2920	2920	2920	0
245	20241230	164800	25230105	2920	2920	2920	2920	0
246	20241230	164700	25230105	2920	2920	2920	2920	0
247	20241230	164600	25230105	2920	2920	2920	2920	0
248	20241230	164500	25230105	2920	2920	2920	2920	0
249	20241230	164400	25230105	2920	2920	2920	2920	0
250	20241230	164300	25230105	2920	2920	2920	2920	0
251	20241230	164200	25230105	2920	2920	2920	2920	0
252	20241230	164100	25230105	2920	2920	2920	2920	0
253	20241230	164000	25230105	2920	2920	2920	2920	0
254	20241230	163900	25230105	2920	2920	2920	2920	0
255	20241230	163800	25230105	2920	2920	2920	2920	0
256	20241230	163700	25230105	2920	2920	2920	2920	0
257	20241230	163600	25230105	2920	2920	2920	2920	0
258	20241230	163500	25230105	2920	2920	2920	2920	0
259	20241230	163400	25230105	2920	2920	2920	2920	0
260	20241230	163300	25230105	2920	2920	2920	2920	0
261	20241230	163200	25230105	2920	2920	2920	2920	0
262	20241230	163100	25230105	2920	2920	2920	2920	0
263	20241230	163000	25230105	2920	2920	2920	2920	0
264	20241230	162900	25230105	2920	2920	2920	2920	0
265	20241230	162800	25230105	2920	2920	2920	2920	0
266	20241230	162700	25230105	2920	2920	2920	2920	0
267	20241230	162600	25230105	2920	2920	2920	2920	0
268	20241230	162500	25230105	2920	2920	2920	2920	0
269	20241230	162400	25230105	2920	2920	2920	2920	0
270	20241230	162300	25230105	2920	2920	2920	2920	0
271	20241230	162200	25230105	2920	2920	2920	2920	0
272	20241230	162100	25230105	2920	2920	2920	2920	237
273	20241230	162000	25230105	2920	2920	2920	2920	0
274	20241230	161900	25230105	2920	2920	2920	2920	0
275	20241230	161800	25230105	2920	2920	2920	2920	0
276	20241230	161700	25230105	2920	2920	2920	2920	0
277	20241230	161600	25230105	2920	2920	2920	2920	0
278	20241230	161500	25230105	2920	2920	2920	2920	0
279	20241230	161400	25230105	2920	2920	2920	2920	0
280	20241230	161300	25230105	2920	2920	2920	2920	0
281	20241230	161200	25230105	2920	2920	2920	2920	0
282	20241230	161100	25230105	2920	2920	2920	2920	0
283	20241230	161000	25230105	2920	2920	2920	2920	0
284	20241230	160900	25230105	2920	2920	2920	2920	0
285	20241230	160800	25230105	2920	2920	2920	2920	0
286	20241230	160700	25230105	2920	2920	2920	2920	0
287	20241230	160600	25230105	2920	2920	2920	2920	0
288	20241230	160500	25230105	2920	2920	2920	2920	0
289	20241230	160400	25230105	2920	2920	2920	2920	0
290	20241230	160300	25230105	2920	2920	2920	2920	0
291	20241230	160200	25230105	2920	2920	2920	2920	0
292	20241230	160100	25230105	2920	2920	2920	2920	0
293	20241230	160000	25230105	2920	2920	2920	2920	0
294	20241230	155900	25230105	2920	2920	2920	2920	0
295	20241230	155800	25230105	2920	2920	2920	2920	0
296	20241230	155700	25230105	2920	2920	2920	2920	0
297	20241230	155600	25230105	2920	2920	2920	2920	0
298	20241230	155500	25230105	2920	2920	2920	2920	0
299	20241230	155400	25230105	2920	2920	2920	2920	0
300	20241230	155300	25230105	2920	2920	2920	2920	0
301	20241230	155200	25230105	2920	2920	2920	2920	0
302	20241230	155100	25230105	2920	2920	2920	2920	237
303	20241230	155000	25230105	2920	2920	2920	2920	0
304	20241230	154900	25230105	2920	2920	2920	2920	0
305	20241230	154800	25230105	2920	2920	2920	2920	0
306	20241230	154700	25230105	2920	2920	2920	2920	0
307	20241230	154600	25230105	2920	2920	2920	2920	0
308	20241230	154500	25230105	2920	2920	2920	2920	0
309	20241230	154400	25230105	2920	2920	2920	2920	0
310	20241230	154300	25230105	2920	2920	2920	2920	0
311	20241230	154200	25230105	2920	2920	2920	2920	0
312	20241230	154100	25230105	2920	2920	2920	2920	0
313	20241230	154000	25230105	2920	2920	2920	2920	0
314	20241230	153900	25230105	2920	2920	2920	2920	0
315	20241230	153800	25230105	2920	2920	2920	2920	0
316	20241230	153700	25230105	2920	2920	2920	2920	0
317	20241230	153600	25230105	2920	2920	2920	2920	0
318	20241230	153500	25230105	2920	2920	2920	2920	0
319	20241230	153400	25230105	2920	2920	2920	2920	0
320	20241230	153300	25230105	2920	2920	2920	2920	0
321	20241230	153200	25230105	2920	2920	2920	2920	0
322	20241230	153100	25230105	2920	2920	2920	2920	0
323	20241230	153000	25230105	2920	2920	2920	2920	237
324	20241230	152900	24538065	2935	2935	2935	2935	0
325	20241230	152800	24538065	2935	2935	2935	2935	0
326	20241230	152700	24538065	2935	2935	2935	2935	0
327	20241230	152600	24538065	2935	2935	2935	2935	0
328	20241230	152500	24538065	2935	2935	2935	2935	0
329	20241230	152400	24538065	2935	2935	2935	2935	0
330	20241230	152300	24538065	2935	2935	2935	2935	0
331	20241230	152200	24538065	2935	2935	2935	2935	0
332	20241230	152100	24538065	2935	2935	2935	2935	0
333	20241230	152000	24538065	2935	2935	2935	2935	0
334	20241230	151900	24538065	2935	2920	2935	2920	25
335	20241230	151800	24464900	2920	2935	2935	2920	903
336	20241230	151700	21819155	2930	2930	2930	2930	0
337	20241230	151600	21819155	2930	2930	2930	2930	103
338	20241230	151500	21517365	2930	2930	2930	2930	0
339	20241230	151400	21517365	2930	2920	2930	2920	348
340	20241230	151300	20500970	2920	2920	2920	2920	0
341	20241230	151200	20500970	2920	2920	2920	2920	30
342	20241230	151100	20413370	2920	2920	2920	2920	45
343	20241230	151000	20281970	2920	2920	2920	2920	56
344	20241230	150900	20118450	2920	2900	2920	2885	102
345	20241230	150800	19822885	2920	2920	2920	2920	0
346	20241230	150700	19822885	2920	2920	2920	2920	0
347	20241230	150600	19822885	2920	2920	2920	2920	0
348	20241230	150500	19822885	2920	2920	2920	2920	0
349	20241230	150400	19822885	2920	2900	2920	2890	208
350	20241230	150300	19221400	2920	2920	2920	2920	0
351	20241230	150200	19221400	2920	2895	2920	2895	300
352	20241230	150100	18351430	2900	2890	2900	2890	679
353	20241230	150000	16382545	2890	2870	2890	2845	1876
354	20241230	145900	10974235	2870	2850	2870	2850	342
355	20241230	145800	9996435	2845	2845	2845	2845	0
356	20241230	145700	9996435	2845	2845	2845	2845	0
357	20241230	145600	9996435	2845	2845	2845	2845	0
358	20241230	145500	9996435	2845	2845	2845	2845	0
359	20241230	145400	9996435	2845	2845	2845	2845	0
360	20241230	145300	9996435	2845	2845	2845	2845	0
361	20241230	145200	9996435	2845	2845	2845	2845	0
362	20241230	145100	9996435	2845	2845	2845	2845	0
363	20241230	145000	9996435	2845	2845	2845	2845	10
364	20241230	144900	9967985	2845	2845	2845	2845	10
365	20241230	144800	9939535	2850	2850	2850	2850	0
366	20241230	144700	9939535	2850	2850	2850	2850	0
367	20241230	144600	9939535	2850	2850	2850	2850	0
368	20241230	144500	9939535	2850	2850	2850	2850	0
369	20241230	144400	9939535	2850	2835	2850	2835	165
370	20241230	144300	9469690	2845	2845	2845	2845	0
371	20241230	144200	9469690	2845	2845	2845	2845	2
372	20241230	144100	9464000	2845	2845	2845	2845	0
373	20241230	144000	9464000	2845	2845	2845	2845	0
374	20241230	143900	9464000	2845	2835	2845	2835	211
375	20241230	143800	8865705	2835	2835	2835	2835	0
376	20241230	143700	8865705	2835	2835	2835	2835	0
377	20241230	143600	8865705	2835	2835	2835	2835	0
378	20241230	143500	8865705	2835	2835	2835	2835	0
379	20241230	143400	8865705	2835	2835	2835	2835	0
380	20241230	143300	8865705	2835	2835	2835	2835	0
381	20241230	143200	8865705	2835	2835	2835	2835	0
382	20241230	143100	8865705	2835	2835	2835	2835	0
383	20241230	143000	8865705	2835	2835	2835	2835	0
384	20241230	142900	8865705	2835	2835	2835	2835	0
385	20241230	142800	8865705	2835	2835	2835	2835	0
386	20241230	142700	8865705	2835	2835	2835	2835	0
387	20241230	142600	8865705	2835	2835	2835	2835	0
388	20241230	142500	8865705	2835	2835	2835	2835	0
389	20241230	142400	8865705	2835	2835	2835	2835	0
390	20241230	142300	8865705	2835	2835	2835	2835	0
391	20241230	142200	8865705	2835	2835	2835	2835	0
392	20241230	142100	8865705	2835	2835	2835	2835	0
393	20241230	142000	8865705	2835	2835	2835	2835	0
394	20241230	141900	8865705	2835	2835	2835	2835	0
395	20241230	141800	8865705	2835	2835	2835	2835	0
396	20241230	141700	8865705	2835	2835	2835	2835	0
397	20241230	141600	8865705	2835	2835	2835	2835	0
398	20241230	141500	8865705	2835	2835	2835	2835	0
399	20241230	141400	8865705	2835	2835	2835	2835	0
400	20241230	141300	8865705	2835	2835	2835	2835	0
401	20241230	141200	8865705	2835	2835	2835	2835	0
402	20241230	141100	8865705	2835	2835	2835	2835	0
403	20241230	141000	8865705	2835	2835	2835	2835	0
404	20241230	140900	8865705	2835	2835	2835	2835	0
405	20241230	140800	8865705	2835	2835	2835	2835	0
406	20241230	140700	8865705	2835	2840	2840	2835	283
407	20241230	140600	8063350	2835	2835	2835	2835	0
408	20241230	140500	8063350	2835	2835	2835	2835	2
409	20241230	140400	8057680	2840	2840	2840	2840	0
410	20241230	140300	8057680	2840	2840	2840	2840	0
411	20241230	140200	8057680	2840	2840	2840	2840	0
412	20241230	140100	8057680	2840	2840	2840	2840	10
413	20241230	140000	8029280	2835	2835	2835	2835	10
414	20241230	135900	8000930	2835	2835	2835	2835	0
415	20241230	135800	8000930	2835	2835	2835	2835	0
416	20241230	135700	8000930	2835	2835	2835	2835	0
417	20241230	135600	8000930	2835	2835	2835	2835	1
418	20241230	135500	7998095	2835	2835	2835	2835	0
419	20241230	135400	7998095	2835	2835	2835	2835	0
420	20241230	135300	7998095	2835	2835	2835	2835	0
421	20241230	135200	7998095	2835	2835	2835	2835	0
422	20241230	135100	7998095	2835	2835	2835	2835	0
423	20241230	135000	7998095	2835	2835	2835	2835	0
424	20241230	134900	7998095	2835	2835	2835	2835	5
425	20241230	134800	7983920	2840	2840	2840	2840	0
426	20241230	134700	7983920	2840	2840	2840	2840	0
427	20241230	134600	7983920	2840	2840	2840	2840	10
428	20241230	134500	7955520	2845	2835	2845	2835	351
429	20241230	134400	6957810	2830	2835	2835	2830	25
430	20241230	134300	6887010	2830	2830	2830	2830	0
431	20241230	134200	6887010	2830	2830	2830	2830	0
432	20241230	134100	6887010	2830	2830	2830	2830	65
433	20241230	134000	6703060	2830	2830	2830	2830	0
434	20241230	133900	6703060	2830	2830	2830	2830	0
435	20241230	133800	6703060	2830	2830	2830	2830	176
436	20241230	133700	6204980	2830	2830	2830	2830	3
437	20241230	133600	6196490	2830	2830	2830	2830	0
438	20241230	133500	6196490	2830	2830	2830	2830	0
439	20241230	133400	6196490	2830	2830	2830	2830	0
440	20241230	133300	6196490	2830	2830	2830	2830	0
441	20241230	133200	6196490	2830	2830	2830	2830	0
442	20241230	133100	6196490	2830	2830	2830	2830	7
443	20241230	133000	6176680	2830	2830	2830	2830	0
444	20241230	132900	6176680	2830	2830	2830	2830	70
445	20241230	132800	5978580	2825	2825	2825	2825	0
446	20241230	132700	5978580	2825	2825	2825	2825	0
447	20241230	132600	5978580	2825	2825	2825	2825	0
448	20241230	132500	5978580	2825	2825	2825	2825	0
449	20241230	132400	5978580	2825	2825	2825	2825	0
450	20241230	132300	5978580	2825	2825	2825	2825	0
451	20241230	132200	5978580	2825	2825	2825	2825	0
452	20241230	132100	5978580	2825	2825	2825	2825	0
453	20241230	132000	5978580	2825	2825	2825	2825	0
454	20241230	131900	5978580	2825	2825	2825	2825	0
455	20241230	131800	5978580	2825	2825	2825	2825	0
456	20241230	131700	5978580	2825	2825	2825	2825	0
457	20241230	131600	5978580	2825	2825	2825	2825	0
458	20241230	131500	5978580	2825	2825	2825	2825	0
459	20241230	131400	5978580	2825	2825	2825	2825	0
460	20241230	131300	5978580	2825	2825	2825	2825	0
461	20241230	131200	5978580	2825	2825	2825	2825	0
462	20241230	131100	5978580	2825	2825	2825	2825	50
463	20241230	131000	5837330	2825	2825	2825	2825	0
464	20241230	130900	5837330	2825	2825	2825	2825	0
465	20241230	130800	5837330	2825	2825	2825	2825	0
466	20241230	130700	5837330	2825	2825	2825	2825	20
467	20241230	130600	5780830	2825	2825	2825	2825	0
468	20241230	130500	5780830	2825	2825	2825	2825	0
469	20241230	130400	5780830	2825	2825	2825	2825	0
470	20241230	130300	5780830	2825	2825	2825	2825	0
471	20241230	130200	5780830	2825	2825	2825	2825	0
472	20241230	130100	5780830	2825	2825	2825	2825	0
473	20241230	130000	5780830	2825	2825	2825	2825	0
474	20241230	125900	5780830	2825	2825	2825	2825	0
475	20241230	125800	5780830	2825	2825	2825	2825	0
476	20241230	125700	5780830	2825	2825	2825	2825	0
477	20241230	125600	5780830	2825	2825	2825	2825	0
478	20241230	125500	5780830	2825	2825	2825	2825	0
479	20241230	125400	5780830	2825	2825	2825	2825	0
480	20241230	125300	5780830	2825	2825	2825	2825	0
481	20241230	125200	5780830	2825	2825	2825	2825	0
482	20241230	125100	5780830	2825	2825	2825	2825	0
483	20241230	125000	5780830	2825	2825	2825	2825	24
484	20241230	124900	5713030	2820	2820	2820	2820	9
485	20241230	124800	5687650	2820	2820	2820	2820	0
486	20241230	124700	5687650	2820	2820	2820	2820	0
487	20241230	124600	5687650	2820	2820	2820	2820	1
488	20241230	124500	5684830	2815	2815	2815	2815	0
489	20241230	124400	5684830	2815	2815	2815	2815	0
490	20241230	124300	5684830	2815	2815	2815	2815	0
491	20241230	124200	5684830	2815	2815	2815	2815	0
492	20241230	124100	5684830	2815	2815	2815	2815	0
493	20241230	124000	5684830	2815	2815	2815	2815	0
494	20241230	123900	5684830	2815	2815	2815	2815	0
495	20241230	123800	5684830	2815	2815	2815	2815	0
496	20241230	123700	5684830	2815	2815	2815	2815	0
497	20241230	123600	5684830	2815	2815	2815	2815	10
498	20241230	123500	5656680	2805	2805	2805	2805	0
499	20241230	123400	5656680	2805	2805	2805	2805	0
500	20241230	123300	5656680	2805	2805	2805	2805	0
501	20241230	123200	5656680	2805	2805	2805	2805	0
502	20241230	123100	5656680	2805	2805	2805	2805	0
503	20241230	123000	5656680	2805	2805	2805	2805	0
504	20241230	122900	5656680	2805	2805	2805	2805	0
505	20241230	122800	5656680	2805	2805	2805	2805	0
506	20241230	122700	5656680	2805	2805	2805	2805	0
507	20241230	122600	5656680	2805	2815	2815	2805	200
508	20241230	122500	5094965	2825	2825	2825	2825	0
509	20241230	122400	5094965	2825	2825	2825	2825	120
510	20241230	122300	4755965	2825	2825	2825	2825	0
511	20241230	122200	4755965	2825	2825	2825	2825	0
512	20241230	122100	4755965	2825	2825	2825	2825	0
513	20241230	122000	4755965	2825	2825	2825	2825	0
514	20241230	121900	4755965	2825	2825	2825	2825	0
515	20241230	121800	4755965	2825	2825	2825	2825	0
516	20241230	121700	4755965	2825	2825	2825	2825	0
517	20241230	121600	4755965	2825	2825	2825	2825	0
518	20241230	121500	4755965	2825	2825	2825	2825	0
519	20241230	121400	4755965	2825	2825	2825	2825	0
520	20241230	121300	4755965	2825	2825	2825	2825	0
521	20241230	121200	4755965	2825	2830	2830	2820	608
522	20241230	121100	3037935	2830	2830	2830	2830	0
523	20241230	121000	3037935	2830	2830	2830	2830	0
524	20241230	120900	3037935	2830	2830	2830	2830	0
525	20241230	120800	3037935	2830	2830	2830	2830	0
526	20241230	120700	3037935	2830	2830	2830	2830	22
527	20241230	120600	2975675	2830	2830	2830	2830	0
528	20241230	120500	2975675	2830	2830	2830	2830	15
529	20241230	120400	2933225	2835	2835	2835	2835	0
530	20241230	120300	2933225	2835	2835	2835	2835	0
531	20241230	120200	2933225	2835	2835	2835	2835	0
532	20241230	120100	2933225	2835	2840	2840	2835	23
533	20241230	120000	2867970	2835	2835	2835	2835	0
534	20241230	115900	2867970	2835	2835	2835	2835	0
535	20241230	115800	2867970	2835	2835	2835	2835	0
536	20241230	115700	2867970	2835	2835	2835	2835	0
537	20241230	115600	2867970	2835	2835	2835	2835	0
538	20241230	115500	2867970	2835	2835	2835	2835	0
539	20241230	115400	2867970	2835	2835	2835	2835	0
540	20241230	115300	2867970	2835	2835	2835	2835	0
541	20241230	115200	2867970	2835	2835	2835	2835	0
542	20241230	115100	2867970	2835	2835	2835	2835	0
543	20241230	115000	2867970	2835	2835	2835	2835	0
544	20241230	114900	2867970	2835	2835	2835	2835	0
545	20241230	114800	2867970	2835	2835	2835	2835	0
546	20241230	114700	2867970	2835	2835	2835	2835	0
547	20241230	114600	2867970	2835	2835	2835	2835	0
548	20241230	114500	2867970	2835	2835	2835	2835	0
549	20241230	114400	2867970	2835	2835	2835	2835	0
550	20241230	114300	2867970	2835	2835	2835	2835	0
551	20241230	114200	2867970	2835	2835	2835	2835	0
552	20241230	114100	2867970	2835	2835	2835	2835	0
553	20241230	114000	2867970	2835	2835	2835	2835	0
554	20241230	113900	2867970	2835	2835	2835	2835	61
555	20241230	113800	2695035	2840	2840	2840	2840	0
556	20241230	113700	2695035	2840	2840	2840	2840	0
557	20241230	113600	2695035	2840	2840	2840	2840	0
558	20241230	113500	2695035	2840	2840	2840	2840	0
559	20241230	113400	2695035	2840	2840	2840	2840	0
560	20241230	113300	2695035	2840	2840	2840	2840	0
561	20241230	113200	2695035	2840	2840	2840	2840	0
562	20241230	113100	2695035	2840	2840	2840	2840	100
563	20241230	113000	2411035	2835	2835	2835	2835	0
564	20241230	112900	2411035	2835	2835	2835	2835	0
565	20241230	112800	2411035	2835	2835	2835	2835	0
566	20241230	112700	2411035	2835	2835	2835	2835	0
567	20241230	112600	2411035	2835	2835	2835	2835	0
568	20241230	112500	2411035	2835	2835	2835	2835	0
569	20241230	112400	2411035	2835	2835	2835	2835	0
570	20241230	112300	2411035	2835	2835	2835	2835	0
571	20241230	112200	2411035	2835	2835	2835	2835	0
572	20241230	112100	2411035	2835	2835	2835	2835	23
573	20241230	112000	2345830	2840	2840	2840	2840	0
574	20241230	111900	2345830	2840	2840	2840	2840	0
575	20241230	111800	2345830	2840	2840	2840	2840	0
576	20241230	111700	2345830	2840	2840	2840	2840	0
577	20241230	111600	2345830	2840	2840	2840	2840	0
578	20241230	111500	2345830	2840	2840	2840	2840	0
579	20241230	111400	2345830	2840	2840	2840	2840	0
580	20241230	111300	2345830	2840	2840	2840	2840	0
581	20241230	111200	2345830	2840	2840	2840	2840	0
582	20241230	111100	2345830	2840	2840	2840	2840	0
583	20241230	111000	2345830	2840	2840	2840	2840	0
584	20241230	110900	2345830	2840	2840	2840	2840	0
585	20241230	110800	2345830	2840	2840	2840	2840	0
586	20241230	110700	2345830	2840	2840	2840	2840	0
587	20241230	110600	2345830	2840	2840	2840	2840	0
588	20241230	110500	2345830	2840	2840	2840	2840	0
589	20241230	110400	2345830	2840	2840	2840	2840	0
590	20241230	110300	2345830	2840	2840	2840	2840	0
591	20241230	110200	2345830	2840	2840	2840	2840	0
592	20241230	110100	2345830	2840	2840	2840	2840	0
593	20241230	110000	2345830	2840	2840	2840	2840	0
594	20241230	105900	2345830	2840	2840	2840	2840	0
595	20241230	105800	2345830	2840	2840	2840	2840	0
596	20241230	105700	2345830	2840	2840	2840	2840	0
597	20241230	105600	2345830	2840	2840	2840	2840	2
598	20241230	105500	2340150	2840	2840	2840	2840	0
599	20241230	105400	2340150	2840	2840	2840	2840	0
600	20241230	105300	2340150	2840	2840	2840	2840	13
601	20241230	105200	2303230	2835	2835	2835	2835	0
602	20241230	105100	2303230	2835	2835	2835	2835	0
603	20241230	105000	2303230	2835	2835	2835	2835	0
604	20241230	104900	2303230	2835	2835	2835	2835	0
605	20241230	104800	2303230	2835	2835	2835	2835	0
606	20241230	104700	2303230	2835	2835	2835	2835	0
607	20241230	104600	2303230	2835	2835	2835	2835	0
608	20241230	104500	2303230	2835	2835	2835	2835	0
609	20241230	104400	2303230	2835	2835	2835	2835	0
610	20241230	104300	2303230	2835	2835	2835	2835	0
611	20241230	104200	2303230	2835	2835	2835	2835	0
612	20241230	104100	2303230	2835	2835	2835	2835	0
613	20241230	104000	2303230	2835	2835	2835	2835	2
614	20241230	103900	2297560	2840	2840	2840	2840	0
615	20241230	103800	2297560	2840	2840	2840	2840	0
616	20241230	103700	2297560	2840	2840	2840	2840	0
617	20241230	103600	2297560	2840	2840	2840	2840	0
618	20241230	103500	2297560	2840	2840	2840	2840	1
619	20241230	103400	2294720	2835	2835	2835	2835	21
620	20241230	103300	2235185	2835	2835	2835	2835	0
621	20241230	103200	2235185	2835	2835	2835	2835	0
622	20241230	103100	2235185	2835	2835	2835	2835	1
623	20241230	103000	2232350	2830	2830	2830	2830	0
624	20241230	102900	2232350	2830	2830	2830	2830	0
625	20241230	102800	2232350	2830	2830	2830	2830	0
626	20241230	102700	2232350	2830	2830	2830	2830	0
627	20241230	102600	2232350	2830	2830	2830	2830	0
628	20241230	102500	2232350	2830	2830	2830	2830	0
629	20241230	102400	2232350	2830	2830	2830	2830	0
630	20241230	102300	2232350	2830	2830	2830	2830	0
631	20241230	102200	2232350	2830	2830	2830	2830	0
632	20241230	102100	2232350	2830	2830	2830	2830	0
633	20241230	102000	2232350	2830	2830	2830	2830	0
634	20241230	101900	2232350	2830	2830	2830	2830	0
635	20241230	101800	2232350	2830	2830	2830	2830	0
636	20241230	101700	2232350	2830	2830	2830	2830	0
637	20241230	101600	2232350	2830	2830	2830	2830	8
638	20241230	101500	2209710	2835	2835	2835	2835	0
639	20241230	101400	2209710	2835	2835	2835	2835	0
640	20241230	101300	2209710	2835	2835	2835	2835	10
641	20241230	101200	2181360	2830	2830	2830	2830	0
642	20241230	101100	2181360	2830	2830	2830	2830	0
643	20241230	101000	2181360	2830	2835	2835	2830	11
644	20241230	100900	2150185	2840	2840	2840	2840	0
645	20241230	100800	2150185	2840	2840	2840	2840	0
646	20241230	100700	2150185	2840	2840	2840	2840	0
647	20241230	100600	2150185	2840	2840	2840	2840	14
648	20241230	100500	2110425	2845	2845	2845	2845	0
649	20241230	100400	2110425	2845	2840	2845	2840	2
650	20241230	100300	2104740	2840	2840	2840	2840	0
651	20241230	100200	2104740	2840	2840	2840	2840	0
652	20241230	100100	2104740	2840	2840	2840	2840	0
653	20241230	100000	2104740	2840	2840	2840	2840	0
654	20241230	095900	2104740	2840	2840	2840	2840	0
655	20241230	095800	2104740	2840	2840	2840	2840	0
656	20241230	095700	2104740	2840	2840	2840	2840	1
657	20241230	095600	2101900	2840	2840	2840	2840	0
658	20241230	095500	2101900	2840	2840	2840	2840	0
659	20241230	095400	2101900	2840	2840	2840	2840	1
660	20241230	095300	2099060	2835	2835	2835	2835	0
661	20241230	095200	2099060	2835	2835	2835	2835	1
662	20241230	095100	2096225	2850	2850	2850	2850	0
663	20241230	095000	2096225	2850	2850	2850	2850	0
664	20241230	094900	2096225	2850	2850	2850	2850	0
665	20241230	094800	2096225	2850	2850	2850	2850	0
666	20241230	094700	2096225	2850	2850	2850	2850	2
667	20241230	094600	2090525	2850	2850	2850	2850	0
668	20241230	094500	2090525	2850	2850	2850	2850	0
669	20241230	094400	2090525	2850	2825	2850	2825	10
670	20241230	094300	2062250	2850	2850	2850	2850	0
671	20241230	094200	2062250	2850	2850	2850	2850	0
672	20241230	094100	2062250	2850	2850	2850	2850	0
673	20241230	094000	2062250	2850	2850	2850	2850	0
674	20241230	093900	2062250	2850	2850	2850	2850	0
675	20241230	093800	2062250	2850	2850	2850	2850	0
676	20241230	093700	2062250	2850	2850	2850	2850	0
677	20241230	093600	2062250	2850	2850	2850	2850	0
678	20241230	093500	2062250	2850	2850	2850	2850	0
679	20241230	093400	2062250	2850	2850	2850	2850	0
680	20241230	093300	2062250	2850	2820	2850	2785	311
681	20241230	093200	1192245	2825	2825	2825	2825	0
682	20241230	093100	1192245	2825	2825	2825	2825	1
683	20241230	093000	1189420	2850	2850	2850	2850	3
684	20241230	092900	1180870	2825	2825	2825	2825	0
685	20241230	092800	1180870	2825	2825	2825	2825	0
686	20241230	092700	1180870	2825	2825	2825	2825	20
687	20241230	092600	1124370	2825	2825	2825	2825	0
688	20241230	092500	1124370	2825	2825	2825	2825	0
689	20241230	092400	1124370	2825	2825	2825	2825	0
690	20241230	092300	1124370	2825	2825	2825	2825	1
691	20241230	092200	1121545	2850	2850	2850	2850	0
692	20241230	092100	1121545	2850	2850	2850	2850	0
693	20241230	092000	1121545	2850	2850	2850	2850	0
694	20241230	091900	1121545	2850	2850	2850	2850	0
695	20241230	091800	1121545	2850	2840	2850	2840	5
696	20241230	091700	1107310	2810	2830	2830	2810	35
697	20241230	091600	1008610	2850	2840	2850	2840	46
698	20241230	091500	877740	2835	2830	2835	2830	11
699	20241230	091400	846595	2830	2830	2830	2830	0
700	20241230	091300	846595	2830	2830	2830	2830	0
701	20241230	091200	846595	2830	2815	2830	2815	50
702	20241230	091100	705500	2805	2805	2805	2805	0
703	20241230	091000	705500	2805	2805	2810	2805	124
704	20241230	090900	357625	2805	2805	2805	2805	15
705	20241230	090800	315550	2785	2785	2785	2785	0
706	20241230	090700	315550	2785	2785	2785	2785	0
707	20241230	090600	315550	2785	2785	2785	2785	0
708	20241230	090500	315550	2785	2785	2785	2785	0
709	20241230	090400	315550	2785	2800	2800	2785	86
710	20241230	090300	75735	2805	2805	2805	2805	0
711	20241230	090200	75735	2805	2805	2805	2805	0
712	20241230	090100	75735	2805	2805	2805	2805	0
713	20241230	090000	75735	2805	2805	2805	2805	27