KissMeData/041460/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	192500	78684890	2920	2920	2920	2920	555
3	20241230	192400	78684890	2920	2920	2920	2920	0
4	20241230	192300	78684890	2920	2920	2920	2920	0
5	20241230	192200	78684890	2920	2920	2920	2920	0
6	20241230	192100	78684890	2920	2920	2920	2920	0
7	20241230	192000	78684890	2920	2920	2920	2920	0
8	20241230	191900	78684890	2920	2920	2920	2920	0
9	20241230	191800	78684890	2920	2920	2920	2920	0
10	20241230	191700	78684890	2920	2920	2920	2920	0
11	20241230	191600	78684890	2920	2920	2920	2920	0
12	20241230	191500	78684890	2920	2920	2920	2920	0
13	20241230	191400	78684890	2920	2920	2920	2920	0
14	20241230	191300	78684890	2920	2920	2920	2920	0
15	20241230	191200	78684890	2920	2920	2920	2920	0
16	20241230	191100	78684890	2920	2920	2920	2920	0
17	20241230	191000	78684890	2920	2920	2920	2920	0
18	20241230	190900	78684890	2920	2920	2920	2920	0
19	20241230	190800	78684890	2920	2920	2920	2920	0
20	20241230	190700	78684890	2920	2920	2920	2920	0
21	20241230	190600	78684890	2920	2920	2920	2920	0
22	20241230	190500	78684890	2920	2920	2920	2920	0
23	20241230	190400	78684890	2920	2920	2920	2920	0
24	20241230	190300	78684890	2920	2920	2920	2920	0
25	20241230	190200	78684890	2920	2920	2920	2920	0
26	20241230	190100	78684890	2920	2920	2920	2920	0
27	20241230	190000	78684890	2920	2920	2920	2920	0
28	20241230	185900	78684890	2920	2920	2920	2920	0
29	20241230	185800	78684890	2920	2920	2920	2920	0
30	20241230	185700	78684890	2920	2920	2920	2920	0
31	20241230	185600	78684890	2920	2920	2920	2920	0
32	20241230	185500	78684890	2920	2920	2920	2920	555
33	20241230	185400	78684890	2920	2920	2920	2920	0
34	20241230	185300	78684890	2920	2920	2920	2920	0
35	20241230	185200	78684890	2920	2920	2920	2920	0
36	20241230	185100	78684890	2920	2920	2920	2920	0
37	20241230	185000	78684890	2920	2920	2920	2920	0
38	20241230	184900	78684890	2920	2920	2920	2920	0
39	20241230	184800	78684890	2920	2920	2920	2920	0
40	20241230	184700	78684890	2920	2920	2920	2920	0
41	20241230	184600	78684890	2920	2920	2920	2920	0
42	20241230	184500	78684890	2920	2920	2920	2920	0
43	20241230	184400	78684890	2920	2920	2920	2920	0
44	20241230	184300	78684890	2920	2920	2920	2920	0
45	20241230	184200	78684890	2920	2920	2920	2920	0
46	20241230	184100	78684890	2920	2920	2920	2920	0
47	20241230	184000	78684890	2920	2920	2920	2920	0
48	20241230	183900	78684890	2920	2920	2920	2920	0
49	20241230	183800	78684890	2920	2920	2920	2920	0
50	20241230	183700	78684890	2920	2920	2920	2920	0
51	20241230	183600	78684890	2920	2920	2920	2920	0
52	20241230	183500	78684890	2920	2920	2920	2920	0
53	20241230	183400	78684890	2920	2920	2920	2920	0
54	20241230	183300	78684890	2920	2920	2920	2920	0
55	20241230	183200	78684890	2920	2920	2920	2920	0
56	20241230	183100	78684890	2920	2920	2920	2920	0
57	20241230	183000	78684890	2920	2920	2920	2920	0
58	20241230	182900	78684890	2920	2920	2920	2920	0
59	20241230	182800	78684890	2920	2920	2920	2920	0
60	20241230	182700	78684890	2920	2920	2920	2920	0
61	20241230	182600	78684890	2920	2920	2920	2920	0
62	20241230	182500	78684890	2920	2920	2920	2920	555
63	20241230	182400	78684890	2920	2920	2920	2920	0
64	20241230	182300	78684890	2920	2920	2920	2920	0
65	20241230	182200	78684890	2920	2920	2920	2920	0
66	20241230	182100	78684890	2920	2920	2920	2920	0
67	20241230	182000	78684890	2920	2920	2920	2920	0
68	20241230	181900	78684890	2920	2920	2920	2920	0
69	20241230	181800	78684890	2920	2920	2920	2920	0
70	20241230	181700	78684890	2920	2920	2920	2920	0
71	20241230	181600	78684890	2920	2920	2920	2920	0
72	20241230	181500	78684890	2920	2920	2920	2920	0
73	20241230	181400	78684890	2920	2920	2920	2920	0
74	20241230	181300	78684890	2920	2920	2920	2920	0
75	20241230	181200	78684890	2920	2920	2920	2920	0
76	20241230	181100	78684890	2920	2920	2920	2920	0
77	20241230	181000	78684890	2920	2920	2920	2920	0
78	20241230	180900	78684890	2920	2920	2920	2920	0
79	20241230	180800	78684890	2920	2920	2920	2920	0
80	20241230	180700	78684890	2920	2920	2920	2920	0
81	20241230	180600	78684890	2920	2920	2920	2920	0
82	20241230	180500	78684890	2920	2920	2920	2920	0
83	20241230	180400	78684890	2920	2920	2920	2920	0
84	20241230	180300	78684890	2920	2920	2920	2920	0
85	20241230	180200	78684890	2920	2920	2920	2920	0
86	20241230	180100	78684890	2920	2920	2920	2920	0
87	20241230	180000	78684890	2920	2920	2920	2920	0
88	20241230	175900	78684890	2920	2920	2920	2920	0
89	20241230	175800	78684890	2920	2920	2920	2920	0
90	20241230	175700	78684890	2920	2920	2920	2920	0
91	20241230	175600	78684890	2920	2920	2920	2920	0
92	20241230	175500	78684890	2920	2920	2920	2920	555
93	20241230	175400	78684890	2920	2920	2920	2920	0
94	20241230	175300	78684890	2920	2920	2920	2920	0
95	20241230	175200	78684890	2920	2920	2920	2920	0
96	20241230	175100	78684890	2920	2920	2920	2920	0
97	20241230	175000	78684890	2920	2920	2920	2920	0
98	20241230	174900	78684890	2920	2920	2920	2920	0
99	20241230	174800	78684890	2920	2920	2920	2920	0
100	20241230	174700	78684890	2920	2920	2920	2920	0
101	20241230	174600	78684890	2920	2920	2920	2920	0
102	20241230	174500	78684890	2920	2920	2920	2920	0
103	20241230	174400	78684890	2920	2920	2920	2920	0
104	20241230	174300	78684890	2920	2920	2920	2920	0
105	20241230	174200	78684890	2920	2920	2920	2920	0
106	20241230	174100	78684890	2920	2920	2920	2920	0
107	20241230	174000	78684890	2920	2920	2920	2920	0
108	20241230	173900	78684890	2920	2920	2920	2920	0
109	20241230	173800	78684890	2920	2920	2920	2920	0
110	20241230	173700	78684890	2920	2920	2920	2920	0
111	20241230	173600	78684890	2920	2920	2920	2920	0
112	20241230	173500	78684890	2920	2920	2920	2920	0
113	20241230	173400	78684890	2920	2920	2920	2920	0
114	20241230	173300	78684890	2920	2920	2920	2920	0
115	20241230	173200	78684890	2920	2920	2920	2920	0
116	20241230	173100	78684890	2920	2920	2920	2920	0
117	20241230	173000	78684890	2920	2920	2920	2920	0
118	20241230	172900	78684890	2920	2920	2920	2920	0
119	20241230	172800	78684890	2920	2920	2920	2920	0
120	20241230	172700	78684890	2920	2920	2920	2920	0
121	20241230	172600	78684890	2920	2920	2920	2920	0
122	20241230	172500	78684890	2920	2920	2920	2920	555
123	20241230	172400	78684890	2920	2920	2920	2920	0
124	20241230	172300	78684890	2920	2920	2920	2920	0
125	20241230	172200	78684890	2920	2920	2920	2920	0
126	20241230	172100	78684890	2920	2920	2920	2920	0
127	20241230	172000	78684890	2920	2920	2920	2920	0
128	20241230	171900	78684890	2920	2920	2920	2920	0
129	20241230	171800	78684890	2920	2920	2920	2920	0
130	20241230	171700	78684890	2920	2920	2920	2920	0
131	20241230	171600	78684890	2920	2920	2920	2920	0
132	20241230	171500	78684890	2920	2920	2920	2920	0
133	20241230	171400	78684890	2920	2920	2920	2920	0
134	20241230	171300	78684890	2920	2920	2920	2920	0
135	20241230	171200	78684890	2920	2920	2920	2920	0
136	20241230	171100	78684890	2920	2920	2920	2920	0
137	20241230	171000	78684890	2920	2920	2920	2920	0
138	20241230	170900	78684890	2920	2920	2920	2920	0
139	20241230	170800	78684890	2920	2920	2920	2920	0
140	20241230	170700	78684890	2920	2920	2920	2920	0
141	20241230	170600	78684890	2920	2920	2920	2920	0
142	20241230	170500	78684890	2920	2920	2920	2920	0
143	20241230	170400	78684890	2920	2920	2920	2920	0
144	20241230	170300	78684890	2920	2920	2920	2920	0
145	20241230	170200	78684890	2920	2920	2920	2920	0
146	20241230	170100	78684890	2920	2920	2920	2920	0
147	20241230	170000	78684890	2920	2920	2920	2920	0
148	20241230	165900	78684890	2920	2920	2920	2920	0
149	20241230	165800	78684890	2920	2920	2920	2920	0
150	20241230	165700	78684890	2920	2920	2920	2920	0
151	20241230	165600	78684890	2920	2920	2920	2920	0
152	20241230	165500	78684890	2920	2920	2920	2920	555
153	20241230	165400	78684890	2920	2920	2920	2920	0
154	20241230	165300	78684890	2920	2920	2920	2920	0
155	20241230	165200	78684890	2920	2920	2920	2920	0
156	20241230	165100	78684890	2920	2920	2920	2920	0
157	20241230	165000	78684890	2920	2920	2920	2920	0
158	20241230	164900	78684890	2920	2920	2920	2920	0
159	20241230	164800	78684890	2920	2920	2920	2920	0
160	20241230	164700	78684890	2920	2920	2920	2920	0
161	20241230	164600	78684890	2920	2920	2920	2920	0
162	20241230	164500	78684890	2920	2920	2920	2920	0
163	20241230	164400	78684890	2920	2920	2920	2920	0
164	20241230	164300	78684890	2920	2920	2920	2920	0
165	20241230	164200	78684890	2920	2920	2920	2920	0
166	20241230	164100	78684890	2920	2920	2920	2920	0
167	20241230	164000	78684890	2920	2920	2920	2920	0
168	20241230	163900	78684890	2920	2920	2920	2920	0
169	20241230	163800	78684890	2920	2920	2920	2920	0
170	20241230	163700	78684890	2920	2920	2920	2920	0
171	20241230	163600	78684890	2920	2920	2920	2920	0
172	20241230	163500	78684890	2920	2920	2920	2920	0
173	20241230	163400	78684890	2920	2920	2920	2920	0
174	20241230	163300	78684890	2920	2920	2920	2920	0
175	20241230	163200	78684890	2920	2920	2920	2920	0
176	20241230	163100	78684890	2920	2920	2920	2920	0
177	20241230	163000	78684890	2920	2920	2920	2920	0
178	20241230	162900	78684890	2920	2920	2920	2920	0
179	20241230	162800	78684890	2920	2920	2920	2920	0
180	20241230	162700	78684890	2920	2920	2920	2920	0
181	20241230	162600	78684890	2920	2920	2920	2920	0
182	20241230	162500	78684890	2920	2920	2920	2920	555
183	20241230	162400	78684890	2920	2920	2920	2920	0
184	20241230	162300	78684890	2920	2920	2920	2920	0
185	20241230	162200	78684890	2920	2920	2920	2920	0
186	20241230	162100	78684890	2920	2920	2920	2920	0
187	20241230	162000	78684890	2920	2920	2920	2920	0
188	20241230	161900	78684890	2920	2920	2920	2920	0
189	20241230	161800	78684890	2920	2920	2920	2920	0
190	20241230	161700	78684890	2920	2920	2920	2920	0
191	20241230	161600	78684890	2920	2920	2920	2920	0
192	20241230	161500	78684890	2920	2920	2920	2920	0
193	20241230	161400	78684890	2920	2920	2920	2920	0
194	20241230	161300	78684890	2920	2920	2920	2920	0
195	20241230	161200	78684890	2920	2920	2920	2920	0
196	20241230	161100	78684890	2920	2920	2920	2920	0
197	20241230	161000	78684890	2920	2920	2920	2920	0
198	20241230	160900	78684890	2920	2920	2920	2920	0
199	20241230	160800	78684890	2920	2920	2920	2920	0
200	20241230	160700	78684890	2920	2920	2920	2920	0
201	20241230	160600	78684890	2920	2920	2920	2920	0
202	20241230	160500	78684890	2920	2920	2920	2920	0
203	20241230	160400	78684890	2920	2920	2920	2920	0
204	20241230	160300	78684890	2920	2920	2920	2920	0
205	20241230	160200	78684890	2920	2920	2920	2920	0
206	20241230	160100	78684890	2920	2920	2920	2920	0
207	20241230	160000	78684890	2920	2920	2920	2920	0
208	20241230	155900	78684890	2920	2920	2920	2920	0
209	20241230	155800	78684890	2920	2920	2920	2920	0
210	20241230	155700	78684890	2920	2920	2920	2920	0
211	20241230	155600	78684890	2920	2920	2920	2920	0
212	20241230	155500	78684890	2920	2920	2920	2920	555
213	20241230	155400	78684890	2920	2920	2920	2920	0
214	20241230	155300	78684890	2920	2920	2920	2920	0
215	20241230	155200	78684890	2920	2920	2920	2920	0
216	20241230	155100	78684890	2920	2920	2920	2920	0
217	20241230	155000	78684890	2920	2920	2920	2920	0
218	20241230	154900	78684890	2920	2920	2920	2920	0
219	20241230	154800	78684890	2920	2920	2920	2920	0
220	20241230	154700	78684890	2920	2920	2920	2920	0
221	20241230	154600	78684890	2920	2920	2920	2920	0
222	20241230	154500	78684890	2920	2920	2920	2920	0
223	20241230	154400	78684890	2920	2920	2920	2920	0
224	20241230	154300	78684890	2920	2920	2920	2920	0
225	20241230	154200	78684890	2920	2920	2920	2920	0
226	20241230	154100	78684890	2920	2920	2920	2920	0
227	20241230	154000	78684890	2920	2920	2920	2920	0
228	20241230	153900	78684890	2920	2920	2920	2920	0
229	20241230	153800	78684890	2920	2920	2920	2920	0
230	20241230	153700	78684890	2920	2920	2920	2920	0
231	20241230	153600	78684890	2920	2920	2920	2920	0
232	20241230	153500	78684890	2920	2920	2920	2920	0
233	20241230	153400	78684890	2920	2920	2920	2920	0
234	20241230	153300	78684890	2920	2920	2920	2920	0
235	20241230	153200	78684890	2920	2920	2920	2920	0
236	20241230	153100	78684890	2920	2920	2920	2920	0
237	20241230	153000	78684890	2920	2920	2920	2920	555
238	20241230	152900	77064290	2945	2945	2945	2945	0
239	20241230	152800	77064290	2945	2945	2945	2945	0
240	20241230	152700	77064290	2945	2945	2945	2945	0
241	20241230	152600	77064290	2945	2945	2945	2945	0
242	20241230	152500	77064290	2945	2945	2945	2945	0
243	20241230	152400	77064290	2945	2945	2945	2945	0
244	20241230	152300	77064290	2945	2945	2945	2945	0
245	20241230	152200	77064290	2945	2945	2945	2945	0
246	20241230	152100	77064290	2945	2945	2945	2945	0
247	20241230	152000	77064290	2945	2945	2945	2945	0
248	20241230	151900	77064290	2945	2945	2945	2945	1
249	20241230	151800	77061345	2945	2945	2945	2945	21
250	20241230	151700	76999500	2945	2945	2945	2945	0
251	20241230	151600	76999500	2945	2945	2945	2945	4
252	20241230	151500	76987720	2945	2945	2945	2945	102
253	20241230	151400	76687330	2945	2945	2945	2945	500
254	20241230	151300	75214830	2945	2945	2945	2945	0
255	20241230	151200	75214830	2945	2945	2945	2945	0
256	20241230	151100	75214830	2945	2945	2945	2945	0
257	20241230	151000	75214830	2945	2945	2945	2945	0
258	20241230	150900	75214830	2945	2945	2945	2945	0
259	20241230	150800	75214830	2945	2945	2945	2945	0
260	20241230	150700	75214830	2945	2950	2950	2945	719
261	20241230	150600	73097370	2950	2950	2950	2950	1
262	20241230	150500	73094420	2955	2955	2955	2955	0
263	20241230	150400	73094420	2955	2955	2955	2955	0
264	20241230	150300	73094420	2955	2955	2955	2955	7
265	20241230	150200	73073735	2955	2955	2955	2955	0
266	20241230	150100	73073735	2955	2955	2955	2955	1
267	20241230	150000	73070780	2955	2955	2955	2955	0
268	20241230	145900	73070780	2955	2955	2955	2955	0
269	20241230	145800	73070780	2955	2955	2955	2955	0
270	20241230	145700	73070780	2955	2955	2955	2955	0
271	20241230	145600	73070780	2955	2955	2955	2955	0
272	20241230	145500	73070780	2955	2955	2955	2955	1
273	20241230	145400	73067825	2950	2950	2950	2950	0
274	20241230	145300	73067825	2950	2950	2950	2950	0
275	20241230	145200	73067825	2950	2950	2950	2950	111
276	20241230	145100	72740375	2955	2955	2955	2955	50
277	20241230	145000	72592625	2955	2955	2955	2955	50
278	20241230	144900	72444875	2955	2955	2955	2955	0
279	20241230	144800	72444875	2955	2955	2955	2955	0
280	20241230	144700	72444875	2955	2955	2955	2955	0
281	20241230	144600	72444875	2955	2955	2955	2955	0
282	20241230	144500	72444875	2955	2955	2955	2955	11
283	20241230	144400	72412370	2955	2955	2955	2955	1
284	20241230	144300	72409415	2955	2955	2955	2955	0
285	20241230	144200	72409415	2955	2955	2955	2955	45
286	20241230	144100	72276440	2955	2955	2955	2955	0
287	20241230	144000	72276440	2955	2955	2955	2955	0
288	20241230	143900	72276440	2955	2955	2955	2955	0
289	20241230	143800	72276440	2955	2955	2955	2955	20
290	20241230	143700	72217340	2955	2955	2955	2955	14
291	20241230	143600	72175970	2955	2955	2955	2955	0
292	20241230	143500	72175970	2955	2955	2955	2955	1
293	20241230	143400	72173015	2955	2945	2955	2945	50
294	20241230	143300	72025755	2945	2945	2945	2945	223
295	20241230	143200	71369020	2955	2955	2955	2955	0
296	20241230	143100	71369020	2955	2955	2955	2955	0
297	20241230	143000	71369020	2955	2955	2955	2955	0
298	20241230	142900	71369020	2955	2955	2955	2955	0
299	20241230	142800	71369020	2955	2955	2955	2955	3
300	20241230	142700	71360155	2955	2955	2955	2955	0
301	20241230	142600	71360155	2955	2955	2955	2955	0
302	20241230	142500	71360155	2955	2950	2955	2945	40
303	20241230	142400	71242340	2950	2950	2950	2950	0
304	20241230	142300	71242340	2950	2950	2950	2950	0
305	20241230	142200	71242340	2950	2950	2950	2950	0
306	20241230	142100	71242340	2950	2950	2950	2950	0
307	20241230	142000	71242340	2950	2950	2950	2950	0
308	20241230	141900	71242340	2950	2950	2950	2950	0
309	20241230	141800	71242340	2950	2950	2950	2950	0
310	20241230	141700	71242340	2950	2950	2950	2950	340
311	20241230	141600	70239340	2950	2950	2950	2950	581
312	20241230	141500	68525390	2950	2950	2950	2950	424
313	20241230	141400	67274590	2955	2955	2955	2955	0
314	20241230	141300	67274590	2955	2955	2955	2955	0
315	20241230	141200	67274590	2955	2955	2955	2955	0
316	20241230	141100	67274590	2955	2955	2955	2955	0
317	20241230	141000	67274590	2955	2955	2955	2955	15
318	20241230	140900	67230265	2960	2960	2960	2960	0
319	20241230	140800	67230265	2960	2960	2960	2960	100
320	20241230	140700	66934265	2945	2945	2945	2945	0
321	20241230	140600	66934265	2945	2945	2945	2945	0
322	20241230	140500	66934265	2945	2945	2945	2945	0
323	20241230	140400	66934265	2945	2945	2945	2945	0
324	20241230	140300	66934265	2945	2945	2945	2945	0
325	20241230	140200	66934265	2945	2945	2945	2945	0
326	20241230	140100	66934265	2945	2945	2945	2945	10
327	20241230	140000	66904815	2965	2965	2965	2965	100
328	20241230	135900	66608315	2965	2965	2965	2965	0
329	20241230	135800	66608315	2965	2965	2965	2965	0
330	20241230	135700	66608315	2965	2965	2965	2965	0
331	20241230	135600	66608315	2965	2965	2965	2965	4
332	20241230	135500	66596455	2965	2965	2965	2965	0
333	20241230	135400	66596455	2965	2965	2965	2965	0
334	20241230	135300	66596455	2965	2965	2965	2965	1
335	20241230	135200	66593490	2965	2965	2965	2965	0
336	20241230	135100	66593490	2965	2965	2965	2965	0
337	20241230	135000	66593490	2965	2960	2965	2940	301
338	20241230	134900	65703575	2965	2965	2965	2965	0
339	20241230	134800	65703575	2965	2965	2965	2965	0
340	20241230	134700	65703575	2965	2965	2965	2965	0
341	20241230	134600	65703575	2965	2965	2965	2965	0
342	20241230	134500	65703575	2965	2965	2965	2965	0
343	20241230	134400	65703575	2965	2965	2965	2965	15
344	20241230	134300	65659100	2965	2965	2965	2965	3
345	20241230	134200	65650205	2965	2965	2965	2965	0
346	20241230	134100	65650205	2965	2965	2965	2965	0
347	20241230	134000	65650205	2965	2965	2965	2965	0
348	20241230	133900	65650205	2965	2965	2965	2965	0
349	20241230	133800	65650205	2965	2965	2965	2965	0
350	20241230	133700	65650205	2965	2965	2965	2965	0
351	20241230	133600	65650205	2965	2965	2965	2965	1
352	20241230	133500	65647240	2965	2965	2965	2965	0
353	20241230	133400	65647240	2965	2965	2965	2965	10
354	20241230	133300	65617590	2965	2965	2965	2965	0
355	20241230	133200	65617590	2965	2965	2965	2965	0
356	20241230	133100	65617590	2965	2965	2965	2965	14
357	20241230	133000	65576080	2965	2965	2965	2965	5
358	20241230	132900	65561255	2965	2965	2965	2965	8
359	20241230	132800	65537535	2965	2965	2965	2965	16
360	20241230	132700	65490095	2965	2965	2965	2965	0
361	20241230	132600	65490095	2965	2965	2965	2965	0
362	20241230	132500	65490095	2965	2965	2965	2965	22
363	20241230	132400	65424865	2965	2965	2965	2965	0
364	20241230	132300	65424865	2965	2965	2965	2965	0
365	20241230	132200	65424865	2965	2965	2965	2965	0
366	20241230	132100	65424865	2965	2955	2965	2955	1700
367	20241230	132000	60387915	2955	2955	2955	2955	0
368	20241230	131900	60387915	2955	2955	2955	2955	1
369	20241230	131800	60384960	2955	2955	2955	2955	21
370	20241230	131700	60322905	2955	2955	2955	2955	1
371	20241230	131600	60319950	2935	2935	2935	2935	35
372	20241230	131500	60217225	2960	2960	2960	2960	0
373	20241230	131400	60217225	2960	2960	2960	2960	2
374	20241230	131300	60211305	2960	2955	2960	2955	1001
375	20241230	131200	57253345	2955	2955	2955	2955	0
376	20241230	131100	57253345	2955	2955	2955	2955	1
377	20241230	131000	57250390	2950	2950	2950	2950	1400
378	20241230	130900	53120390	2950	2945	2950	2945	1200
379	20241230	130800	49583960	2945	2945	2945	2945	0
380	20241230	130700	49583960	2945	2945	2945	2945	0
381	20241230	130600	49583960	2945	2945	2945	2945	0
382	20241230	130500	49583960	2945	2945	2945	2945	0
383	20241230	130400	49583960	2945	2945	2945	2945	0
384	20241230	130300	49583960	2945	2945	2945	2945	0
385	20241230	130200	49583960	2945	2945	2945	2945	1
386	20241230	130100	49581015	2945	2945	2945	2945	0
387	20241230	130000	49581015	2945	2945	2945	2945	0
388	20241230	125900	49581015	2945	2945	2945	2945	0
389	20241230	125800	49581015	2945	2945	2945	2945	0
390	20241230	125700	49581015	2945	2945	2945	2945	0
391	20241230	125600	49581015	2945	2945	2945	2945	11
392	20241230	125500	49548620	2945	2945	2945	2945	0
393	20241230	125400	49548620	2945	2945	2945	2945	0
394	20241230	125300	49548620	2945	2945	2945	2945	0
395	20241230	125200	49548620	2945	2945	2945	2945	0
396	20241230	125100	49548620	2945	2945	2945	2945	0
397	20241230	125000	49548620	2945	2945	2945	2945	0
398	20241230	124900	49548620	2945	2945	2945	2945	0
399	20241230	124800	49548620	2945	2945	2945	2945	0
400	20241230	124700	49548620	2945	2945	2945	2945	0
401	20241230	124600	49548620	2945	2945	2945	2945	0
402	20241230	124500	49548620	2945	2945	2945	2945	1
403	20241230	124400	49545675	2945	2945	2945	2945	0
404	20241230	124300	49545675	2945	2945	2945	2945	0
405	20241230	124200	49545675	2945	2945	2945	2945	0
406	20241230	124100	49545675	2945	2945	2945	2945	0
407	20241230	124000	49545675	2945	2945	2945	2945	25
408	20241230	123900	49472050	2940	2940	2940	2940	0
409	20241230	123800	49472050	2940	2940	2940	2940	0
410	20241230	123700	49472050	2940	2940	2940	2940	51
411	20241230	123600	49322110	2935	2935	2935	2935	308
412	20241230	123500	48418130	2935	2935	2935	2935	2
413	20241230	123400	48412260	2935	2935	2935	2935	1
414	20241230	123300	48409325	2920	2920	2920	2920	0
415	20241230	123200	48409325	2920	2925	2925	2920	63
416	20241230	123100	48225360	2935	2935	2935	2935	0
417	20241230	123000	48225360	2935	2935	2935	2935	0
418	20241230	122900	48225360	2935	2935	2935	2935	0
419	20241230	122800	48225360	2935	2935	2935	2935	0
420	20241230	122700	48225360	2935	2935	2935	2935	0
421	20241230	122600	48225360	2935	2935	2935	2935	0
422	20241230	122500	48225360	2935	2935	2935	2935	0
423	20241230	122400	48225360	2935	2935	2935	2935	0
424	20241230	122300	48225360	2935	2935	2935	2935	1
425	20241230	122200	48222425	2935	2935	2935	2935	0
426	20241230	122100	48222425	2935	2935	2935	2935	0
427	20241230	122000	48222425	2935	2935	2935	2935	0
428	20241230	121900	48222425	2935	2935	2935	2935	0
429	20241230	121800	48222425	2935	2935	2935	2935	0
430	20241230	121700	48222425	2935	2935	2935	2935	0
431	20241230	121600	48222425	2935	2935	2935	2935	0
432	20241230	121500	48222425	2935	2935	2935	2935	0
433	20241230	121400	48222425	2935	2935	2935	2935	0
434	20241230	121300	48222425	2935	2935	2935	2935	0
435	20241230	121200	48222425	2935	2935	2935	2935	0
436	20241230	121100	48222425	2935	2935	2935	2935	0
437	20241230	121000	48222425	2935	2935	2935	2935	0
438	20241230	120900	48222425	2935	2935	2935	2935	0
439	20241230	120800	48222425	2935	2935	2935	2935	0
440	20241230	120700	48222425	2935	2935	2935	2935	2
441	20241230	120600	48216555	2935	2935	2935	2935	1
442	20241230	120500	48213620	2920	2920	2920	2920	0
443	20241230	120400	48213620	2920	2935	2935	2920	12
444	20241230	120300	48178565	2920	2920	2920	2920	0
445	20241230	120200	48178565	2920	2920	2920	2920	0
446	20241230	120100	48178565	2920	2920	2920	2920	1
447	20241230	120000	48175645	2920	2920	2920	2920	0
448	20241230	115900	48175645	2920	2920	2920	2920	0
449	20241230	115800	48175645	2920	2920	2920	2920	0
450	20241230	115700	48175645	2920	2920	2920	2920	0
451	20241230	115600	48175645	2920	2920	2920	2920	0
452	20241230	115500	48175645	2920	2920	2920	2920	1
453	20241230	115400	48172725	2935	2935	2935	2935	0
454	20241230	115300	48172725	2935	2935	2935	2935	69
455	20241230	115200	47970210	2935	2935	2935	2935	0
456	20241230	115100	47970210	2935	2935	2935	2935	0
457	20241230	115000	47970210	2935	2935	2935	2935	0
458	20241230	114900	47970210	2935	2935	2935	2935	1
459	20241230	114800	47967275	2935	2935	2935	2935	1
460	20241230	114700	47964340	2915	2920	2920	2915	342
461	20241230	114600	46966655	2920	2920	2920	2920	0
462	20241230	114500	46966655	2920	2925	2925	2920	160
463	20241230	114400	46499135	2920	2920	2920	2920	4
464	20241230	114300	46487455	2935	2935	2935	2935	0
465	20241230	114200	46487455	2935	2935	2935	2935	0
466	20241230	114100	46487455	2935	2935	2935	2935	0
467	20241230	114000	46487455	2935	2935	2935	2935	0
468	20241230	113900	46487455	2935	2935	2935	2935	0
469	20241230	113800	46487455	2935	2935	2935	2935	0
470	20241230	113700	46487455	2935	2935	2935	2935	0
471	20241230	113600	46487455	2935	2935	2935	2935	0
472	20241230	113500	46487455	2935	2920	2935	2920	142
473	20241230	113400	46072800	2935	2935	2935	2935	0
474	20241230	113300	46072800	2935	2935	2935	2935	0
475	20241230	113200	46072800	2935	2935	2935	2935	2
476	20241230	113100	46066930	2920	2935	2935	2920	101
477	20241230	113000	45771985	2950	2950	2950	2950	0
478	20241230	112900	45771985	2950	2950	2950	2950	0
479	20241230	112800	45771985	2950	2950	2950	2950	0
480	20241230	112700	45771985	2950	2950	2950	2950	0
481	20241230	112600	45771985	2950	2950	2950	2950	0
482	20241230	112500	45771985	2950	2950	2950	2950	0
483	20241230	112400	45771985	2950	2950	2950	2950	0
484	20241230	112300	45771985	2950	2950	2950	2950	0
485	20241230	112200	45771985	2950	2950	2950	2950	0
486	20241230	112100	45771985	2950	2950	2950	2950	25
487	20241230	112000	45698235	2950	2930	2950	2915	251
488	20241230	111900	44965755	2955	2955	2955	2955	0
489	20241230	111800	44965755	2955	2960	2960	2955	4687
490	20241230	111700	31103795	2960	2930	2960	2930	2081
491	20241230	111600	24969025	2925	2920	2925	2920	576
492	20241230	111500	23287050	2915	2915	2915	2915	3
493	20241230	111400	23278305	2915	2915	2915	2915	180
494	20241230	111300	22753605	2915	2915	2915	2915	0
495	20241230	111200	22753605	2915	2915	2915	2915	0
496	20241230	111100	22753605	2915	2915	2915	2915	0
497	20241230	111000	22753605	2915	2915	2915	2915	1
498	20241230	110900	22750690	2915	2915	2915	2915	12
499	20241230	110800	22715710	2915	2915	2915	2915	0
500	20241230	110700	22715710	2915	2915	2915	2915	31
501	20241230	110600	22625345	2915	2915	2915	2915	0
502	20241230	110500	22625345	2915	2915	2915	2915	0
503	20241230	110400	22625345	2915	2915	2915	2915	0
504	20241230	110300	22625345	2915	2915	2915	2915	0
505	20241230	110200	22625345	2915	2915	2915	2915	0
506	20241230	110100	22625345	2915	2915	2915	2915	0
507	20241230	110000	22625345	2915	2915	2915	2915	0
508	20241230	105900	22625345	2915	2915	2915	2915	0
509	20241230	105800	22625345	2915	2915	2915	2915	0
510	20241230	105700	22625345	2915	2915	2915	2915	0
511	20241230	105600	22625345	2915	2915	2915	2915	1
512	20241230	105500	22622430	2915	2915	2915	2915	1
513	20241230	105400	22619515	2915	2915	2915	2915	72
514	20241230	105300	22409635	2915	2915	2915	2915	1
515	20241230	105200	22406720	2915	2915	2915	2915	0
516	20241230	105100	22406720	2915	2915	2915	2915	0
517	20241230	105000	22406720	2915	2915	2915	2915	27
518	20241230	104900	22328015	2915	2915	2915	2915	0
519	20241230	104800	22328015	2915	2915	2915	2915	42
520	20241230	104700	22205585	2915	2915	2915	2915	1
521	20241230	104600	22202670	2905	2905	2905	2905	95
522	20241230	104500	21926695	2915	2915	2915	2915	28
523	20241230	104400	21845075	2915	2905	2915	2905	101
524	20241230	104300	21551660	2915	2915	2915	2915	0
525	20241230	104200	21551660	2915	2915	2915	2915	0
526	20241230	104100	21551660	2915	2915	2915	2915	0
527	20241230	104000	21551660	2915	2915	2915	2915	500
528	20241230	103900	20094160	2915	2915	2915	2915	1
529	20241230	103800	20091245	2915	2915	2915	2915	0
530	20241230	103700	20091245	2915	2915	2915	2915	0
531	20241230	103600	20091245	2915	2915	2915	2915	0
532	20241230	103500	20091245	2915	2915	2915	2915	1
533	20241230	103400	20088330	2900	2900	2900	2900	100
534	20241230	103300	19798330	2910	2910	2910	2910	0
535	20241230	103200	19798330	2910	2910	2910	2910	1
536	20241230	103100	19795420	2915	2915	2915	2915	0
537	20241230	103000	19795420	2915	2915	2915	2915	0
538	20241230	102900	19795420	2915	2915	2915	2915	15
539	20241230	102800	19751695	2915	2915	2915	2915	0
540	20241230	102700	19751695	2915	2915	2915	2915	0
541	20241230	102600	19751695	2915	2915	2915	2915	0
542	20241230	102500	19751695	2915	2915	2915	2915	15
543	20241230	102400	19707970	2915	2915	2915	2915	25
544	20241230	102300	19635095	2915	2915	2915	2915	15
545	20241230	102200	19591370	2915	2900	2915	2900	23
546	20241230	102100	19524445	2915	2915	2915	2915	0
547	20241230	102000	19524445	2915	2915	2915	2915	0
548	20241230	101900	19524445	2915	2915	2915	2915	0
549	20241230	101800	19524445	2915	2915	2915	2915	1
550	20241230	101700	19521530	2915	2915	2915	2915	1
551	20241230	101600	19518615	2900	2900	2900	2900	0
552	20241230	101500	19518615	2900	2900	2900	2900	174
553	20241230	101400	19014015	2900	2905	2905	2900	15
554	20241230	101300	18970445	2920	2920	2920	2920	0
555	20241230	101200	18970445	2920	2920	2920	2920	0
556	20241230	101100	18970445	2920	2920	2920	2920	1
557	20241230	101000	18967525	2900	2900	2900	2900	10
558	20241230	100900	18938525	2920	2920	2920	2920	0
559	20241230	100800	18938525	2920	2920	2920	2920	1
560	20241230	100700	18935605	2920	2920	2920	2920	2
561	20241230	100600	18929765	2900	2900	2900	2900	0
562	20241230	100500	18929765	2900	2920	2920	2900	937
563	20241230	100400	16194670	2920	2920	2920	2920	10
564	20241230	100300	16165470	2920	2920	2920	2920	0
565	20241230	100200	16165470	2920	2920	2920	2920	0
566	20241230	100100	16165470	2920	2920	2920	2920	1
567	20241230	100000	16162550	2920	2920	2920	2920	0
568	20241230	095900	16162550	2920	2920	2920	2920	0
569	20241230	095800	16162550	2920	2920	2920	2920	0
570	20241230	095700	16162550	2920	2915	2920	2915	353
571	20241230	095600	15133515	2915	2915	2915	2915	19
572	20241230	095500	15078130	2915	2915	2915	2915	0
573	20241230	095400	15078130	2915	2915	2915	2915	0
574	20241230	095300	15078130	2915	2915	2915	2915	0
575	20241230	095200	15078130	2915	2915	2915	2915	200
576	20241230	095100	14495130	2915	2915	2915	2915	135
577	20241230	095000	14101605	2915	2915	2915	2915	60
578	20241230	094900	13926705	2915	2915	2915	2915	1
579	20241230	094800	13923790	2915	2915	2915	2915	20
580	20241230	094700	13865490	2915	2910	2915	2910	75
581	20241230	094600	13647165	2910	2910	2910	2910	179
582	20241230	094500	13126275	2910	2910	2910	2910	5
583	20241230	094400	13111725	2910	2910	2910	2910	1
584	20241230	094300	13108815	2910	2910	2910	2910	300
585	20241230	094200	12235815	2910	2910	2910	2910	0
586	20241230	094100	12235815	2910	2900	2910	2900	245
587	20241230	094000	11523575	2900	2900	2900	2900	1
588	20241230	093900	11520675	2875	2875	2875	2875	190
589	20241230	093800	10974425	2890	2890	2890	2890	0
590	20241230	093700	10974425	2890	2890	2890	2890	0
591	20241230	093600	10974425	2890	2890	2890	2890	0
592	20241230	093500	10974425	2890	2890	2890	2890	0
593	20241230	093400	10974425	2890	2890	2890	2890	0
594	20241230	093300	10974425	2890	2890	2890	2890	410
595	20241230	093200	9789525	2890	2890	2890	2890	0
596	20241230	093100	9789525	2890	2885	2890	2885	238
597	20241230	093000	9102135	2880	2870	2880	2870	594
598	20241230	092900	7393125	2870	2870	2870	2870	241
599	20241230	092800	6701455	2875	2875	2875	2875	0
600	20241230	092700	6701455	2875	2875	2875	2875	110
601	20241230	092600	6385205	2875	2875	2875	2875	0
602	20241230	092500	6385205	2875	2875	2875	2875	100
603	20241230	092400	6097705	2875	2870	2875	2870	12
604	20241230	092300	6063255	2870	2870	2870	2870	0
605	20241230	092200	6063255	2870	2870	2870	2870	10
606	20241230	092100	6034555	2870	2870	2870	2870	20
607	20241230	092000	5977155	2870	2870	2870	2870	0
608	20241230	091900	5977155	2870	2870	2870	2870	20
609	20241230	091800	5919755	2870	2870	2870	2870	0
610	20241230	091700	5919755	2870	2870	2870	2870	0
611	20241230	091600	5919755	2870	2870	2870	2870	0
612	20241230	091500	5919755	2870	2870	2870	2870	0
613	20241230	091400	5919755	2870	2870	2870	2870	20
614	20241230	091300	5862355	2870	2870	2870	2870	0
615	20241230	091200	5862355	2870	2870	2870	2870	1
616	20241230	091100	5859485	2840	2870	2870	2840	2
617	20241230	091000	5853775	2830	2885	2885	2830	1003
618	20241230	090900	3011860	2885	2845	2885	2830	252
619	20241230	090800	2297200	2845	2885	2885	2845	6
620	20241230	090700	2280090	2880	2870	2885	2870	354
621	20241230	090600	1260575	2870	2845	2870	2835	144
622	20241230	090500	851750	2835	2835	2835	2835	0
623	20241230	090400	851750	2835	2835	2835	2835	0
624	20241230	090300	851750	2835	2835	2835	2835	0
625	20241230	090200	851750	2835	2835	2835	2835	70
626	20241230	090100	653300	2840	2885	2885	2840	97
627	20241230	090000	375690	2890	2890	2890	2885	130