KissMeData/208350/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	204000	19201080	2995	2995	2995	2995	210
3	20241230	203900	19201080	2995	2995	2995	2995	0
4	20241230	203800	19201080	2995	2995	2995	2995	0
5	20241230	203700	19201080	2995	2995	2995	2995	0
6	20241230	203600	19201080	2995	2995	2995	2995	0
7	20241230	203500	19201080	2995	2995	2995	2995	0
8	20241230	203400	19201080	2995	2995	2995	2995	0
9	20241230	203300	19201080	2995	2995	2995	2995	0
10	20241230	203200	19201080	2995	2995	2995	2995	0
11	20241230	203100	19201080	2995	2995	2995	2995	0
12	20241230	203000	19201080	2995	2995	2995	2995	0
13	20241230	202900	19201080	2995	2995	2995	2995	0
14	20241230	202800	19201080	2995	2995	2995	2995	0
15	20241230	202700	19201080	2995	2995	2995	2995	0
16	20241230	202600	19201080	2995	2995	2995	2995	0
17	20241230	202500	19201080	2995	2995	2995	2995	0
18	20241230	202400	19201080	2995	2995	2995	2995	0
19	20241230	202300	19201080	2995	2995	2995	2995	0
20	20241230	202200	19201080	2995	2995	2995	2995	0
21	20241230	202100	19201080	2995	2995	2995	2995	0
22	20241230	202000	19201080	2995	2995	2995	2995	0
23	20241230	201900	19201080	2995	2995	2995	2995	0
24	20241230	201800	19201080	2995	2995	2995	2995	0
25	20241230	201700	19201080	2995	2995	2995	2995	0
26	20241230	201600	19201080	2995	2995	2995	2995	0
27	20241230	201500	19201080	2995	2995	2995	2995	0
28	20241230	201400	19201080	2995	2995	2995	2995	0
29	20241230	201300	19201080	2995	2995	2995	2995	0
30	20241230	201200	19201080	2995	2995	2995	2995	0
31	20241230	201100	19201080	2995	2995	2995	2995	0
32	20241230	201000	19201080	2995	2995	2995	2995	210
33	20241230	200900	19201080	2995	2995	2995	2995	0
34	20241230	200800	19201080	2995	2995	2995	2995	0
35	20241230	200700	19201080	2995	2995	2995	2995	0
36	20241230	200600	19201080	2995	2995	2995	2995	0
37	20241230	200500	19201080	2995	2995	2995	2995	0
38	20241230	200400	19201080	2995	2995	2995	2995	0
39	20241230	200300	19201080	2995	2995	2995	2995	0
40	20241230	200200	19201080	2995	2995	2995	2995	0
41	20241230	200100	19201080	2995	2995	2995	2995	0
42	20241230	200000	19201080	2995	2995	2995	2995	0
43	20241230	195900	19201080	2995	2995	2995	2995	0
44	20241230	195800	19201080	2995	2995	2995	2995	0
45	20241230	195700	19201080	2995	2995	2995	2995	0
46	20241230	195600	19201080	2995	2995	2995	2995	0
47	20241230	195500	19201080	2995	2995	2995	2995	0
48	20241230	195400	19201080	2995	2995	2995	2995	0
49	20241230	195300	19201080	2995	2995	2995	2995	0
50	20241230	195200	19201080	2995	2995	2995	2995	0
51	20241230	195100	19201080	2995	2995	2995	2995	0
52	20241230	195000	19201080	2995	2995	2995	2995	0
53	20241230	194900	19201080	2995	2995	2995	2995	0
54	20241230	194800	19201080	2995	2995	2995	2995	0
55	20241230	194700	19201080	2995	2995	2995	2995	0
56	20241230	194600	19201080	2995	2995	2995	2995	0
57	20241230	194500	19201080	2995	2995	2995	2995	0
58	20241230	194400	19201080	2995	2995	2995	2995	0
59	20241230	194300	19201080	2995	2995	2995	2995	0
60	20241230	194200	19201080	2995	2995	2995	2995	0
61	20241230	194100	19201080	2995	2995	2995	2995	0
62	20241230	194000	19201080	2995	2995	2995	2995	210
63	20241230	193900	19201080	2995	2995	2995	2995	0
64	20241230	193800	19201080	2995	2995	2995	2995	0
65	20241230	193700	19201080	2995	2995	2995	2995	0
66	20241230	193600	19201080	2995	2995	2995	2995	0
67	20241230	193500	19201080	2995	2995	2995	2995	0
68	20241230	193400	19201080	2995	2995	2995	2995	0
69	20241230	193300	19201080	2995	2995	2995	2995	0
70	20241230	193200	19201080	2995	2995	2995	2995	0
71	20241230	193100	19201080	2995	2995	2995	2995	0
72	20241230	193000	19201080	2995	2995	2995	2995	0
73	20241230	192900	19201080	2995	2995	2995	2995	0
74	20241230	192800	19201080	2995	2995	2995	2995	0
75	20241230	192700	19201080	2995	2995	2995	2995	0
76	20241230	192600	19201080	2995	2995	2995	2995	0
77	20241230	192500	19201080	2995	2995	2995	2995	0
78	20241230	192400	19201080	2995	2995	2995	2995	0
79	20241230	192300	19201080	2995	2995	2995	2995	0
80	20241230	192200	19201080	2995	2995	2995	2995	0
81	20241230	192100	19201080	2995	2995	2995	2995	0
82	20241230	192000	19201080	2995	2995	2995	2995	0
83	20241230	191900	19201080	2995	2995	2995	2995	0
84	20241230	191800	19201080	2995	2995	2995	2995	0
85	20241230	191700	19201080	2995	2995	2995	2995	0
86	20241230	191600	19201080	2995	2995	2995	2995	0
87	20241230	191500	19201080	2995	2995	2995	2995	0
88	20241230	191400	19201080	2995	2995	2995	2995	0
89	20241230	191300	19201080	2995	2995	2995	2995	0
90	20241230	191200	19201080	2995	2995	2995	2995	0
91	20241230	191100	19201080	2995	2995	2995	2995	0
92	20241230	191000	19201080	2995	2995	2995	2995	210
93	20241230	190900	19201080	2995	2995	2995	2995	0
94	20241230	190800	19201080	2995	2995	2995	2995	0
95	20241230	190700	19201080	2995	2995	2995	2995	0
96	20241230	190600	19201080	2995	2995	2995	2995	0
97	20241230	190500	19201080	2995	2995	2995	2995	0
98	20241230	190400	19201080	2995	2995	2995	2995	0
99	20241230	190300	19201080	2995	2995	2995	2995	0
100	20241230	190200	19201080	2995	2995	2995	2995	0
101	20241230	190100	19201080	2995	2995	2995	2995	0
102	20241230	190000	19201080	2995	2995	2995	2995	0
103	20241230	185900	19201080	2995	2995	2995	2995	0
104	20241230	185800	19201080	2995	2995	2995	2995	0
105	20241230	185700	19201080	2995	2995	2995	2995	0
106	20241230	185600	19201080	2995	2995	2995	2995	0
107	20241230	185500	19201080	2995	2995	2995	2995	0
108	20241230	185400	19201080	2995	2995	2995	2995	0
109	20241230	185300	19201080	2995	2995	2995	2995	0
110	20241230	185200	19201080	2995	2995	2995	2995	0
111	20241230	185100	19201080	2995	2995	2995	2995	0
112	20241230	185000	19201080	2995	2995	2995	2995	0
113	20241230	184900	19201080	2995	2995	2995	2995	0
114	20241230	184800	19201080	2995	2995	2995	2995	0
115	20241230	184700	19201080	2995	2995	2995	2995	0
116	20241230	184600	19201080	2995	2995	2995	2995	0
117	20241230	184500	19201080	2995	2995	2995	2995	0
118	20241230	184400	19201080	2995	2995	2995	2995	0
119	20241230	184300	19201080	2995	2995	2995	2995	0
120	20241230	184200	19201080	2995	2995	2995	2995	0
121	20241230	184100	19201080	2995	2995	2995	2995	0
122	20241230	184000	19201080	2995	2995	2995	2995	210
123	20241230	183900	19201080	2995	2995	2995	2995	0
124	20241230	183800	19201080	2995	2995	2995	2995	0
125	20241230	183700	19201080	2995	2995	2995	2995	0
126	20241230	183600	19201080	2995	2995	2995	2995	0
127	20241230	183500	19201080	2995	2995	2995	2995	0
128	20241230	183400	19201080	2995	2995	2995	2995	0
129	20241230	183300	19201080	2995	2995	2995	2995	0
130	20241230	183200	19201080	2995	2995	2995	2995	0
131	20241230	183100	19201080	2995	2995	2995	2995	0
132	20241230	183000	19201080	2995	2995	2995	2995	0
133	20241230	182900	19201080	2995	2995	2995	2995	0
134	20241230	182800	19201080	2995	2995	2995	2995	0
135	20241230	182700	19201080	2995	2995	2995	2995	0
136	20241230	182600	19201080	2995	2995	2995	2995	0
137	20241230	182500	19201080	2995	2995	2995	2995	0
138	20241230	182400	19201080	2995	2995	2995	2995	0
139	20241230	182300	19201080	2995	2995	2995	2995	0
140	20241230	182200	19201080	2995	2995	2995	2995	0
141	20241230	182100	19201080	2995	2995	2995	2995	0
142	20241230	182000	19201080	2995	2995	2995	2995	0
143	20241230	181900	19201080	2995	2995	2995	2995	0
144	20241230	181800	19201080	2995	2995	2995	2995	0
145	20241230	181700	19201080	2995	2995	2995	2995	0
146	20241230	181600	19201080	2995	2995	2995	2995	0
147	20241230	181500	19201080	2995	2995	2995	2995	0
148	20241230	181400	19201080	2995	2995	2995	2995	0
149	20241230	181300	19201080	2995	2995	2995	2995	0
150	20241230	181200	19201080	2995	2995	2995	2995	0
151	20241230	181100	19201080	2995	2995	2995	2995	0
152	20241230	181000	19201080	2995	2995	2995	2995	210
153	20241230	180900	19201080	2995	2995	2995	2995	0
154	20241230	180800	19201080	2995	2995	2995	2995	0
155	20241230	180700	19201080	2995	2995	2995	2995	0
156	20241230	180600	19201080	2995	2995	2995	2995	0
157	20241230	180500	19201080	2995	2995	2995	2995	0
158	20241230	180400	19201080	2995	2995	2995	2995	0
159	20241230	180300	19201080	2995	2995	2995	2995	0
160	20241230	180200	19201080	2995	2995	2995	2995	0
161	20241230	180100	19201080	2995	2995	2995	2995	0
162	20241230	180000	19201080	2995	2995	2995	2995	0
163	20241230	175900	19201080	2995	2995	2995	2995	0
164	20241230	175800	19201080	2995	2995	2995	2995	0
165	20241230	175700	19201080	2995	2995	2995	2995	0
166	20241230	175600	19201080	2995	2995	2995	2995	0
167	20241230	175500	19201080	2995	2995	2995	2995	0
168	20241230	175400	19201080	2995	2995	2995	2995	0
169	20241230	175300	19201080	2995	2995	2995	2995	0
170	20241230	175200	19201080	2995	2995	2995	2995	0
171	20241230	175100	19201080	2995	2995	2995	2995	0
172	20241230	175000	19201080	2995	2995	2995	2995	0
173	20241230	174900	19201080	2995	2995	2995	2995	0
174	20241230	174800	19201080	2995	2995	2995	2995	0
175	20241230	174700	19201080	2995	2995	2995	2995	0
176	20241230	174600	19201080	2995	2995	2995	2995	0
177	20241230	174500	19201080	2995	2995	2995	2995	0
178	20241230	174400	19201080	2995	2995	2995	2995	0
179	20241230	174300	19201080	2995	2995	2995	2995	0
180	20241230	174200	19201080	2995	2995	2995	2995	0
181	20241230	174100	19201080	2995	2995	2995	2995	0
182	20241230	174000	19201080	2995	2995	2995	2995	210
183	20241230	173900	19201080	2995	2995	2995	2995	0
184	20241230	173800	19201080	2995	2995	2995	2995	0
185	20241230	173700	19201080	2995	2995	2995	2995	0
186	20241230	173600	19201080	2995	2995	2995	2995	0
187	20241230	173500	19201080	2995	2995	2995	2995	0
188	20241230	173400	19201080	2995	2995	2995	2995	0
189	20241230	173300	19201080	2995	2995	2995	2995	0
190	20241230	173200	19201080	2995	2995	2995	2995	0
191	20241230	173100	19201080	2995	2995	2995	2995	0
192	20241230	173000	19201080	2995	2995	2995	2995	0
193	20241230	172900	19201080	2995	2995	2995	2995	0
194	20241230	172800	19201080	2995	2995	2995	2995	0
195	20241230	172700	19201080	2995	2995	2995	2995	0
196	20241230	172600	19201080	2995	2995	2995	2995	0
197	20241230	172500	19201080	2995	2995	2995	2995	0
198	20241230	172400	19201080	2995	2995	2995	2995	0
199	20241230	172300	19201080	2995	2995	2995	2995	0
200	20241230	172200	19201080	2995	2995	2995	2995	0
201	20241230	172100	19201080	2995	2995	2995	2995	0
202	20241230	172000	19201080	2995	2995	2995	2995	0
203	20241230	171900	19201080	2995	2995	2995	2995	0
204	20241230	171800	19201080	2995	2995	2995	2995	0
205	20241230	171700	19201080	2995	2995	2995	2995	0
206	20241230	171600	19201080	2995	2995	2995	2995	0
207	20241230	171500	19201080	2995	2995	2995	2995	0
208	20241230	171400	19201080	2995	2995	2995	2995	0
209	20241230	171300	19201080	2995	2995	2995	2995	0
210	20241230	171200	19201080	2995	2995	2995	2995	0
211	20241230	171100	19201080	2995	2995	2995	2995	0
212	20241230	171000	19201080	2995	2995	2995	2995	210
213	20241230	170900	19201080	2995	2995	2995	2995	0
214	20241230	170800	19201080	2995	2995	2995	2995	0
215	20241230	170700	19201080	2995	2995	2995	2995	0
216	20241230	170600	19201080	2995	2995	2995	2995	0
217	20241230	170500	19201080	2995	2995	2995	2995	0
218	20241230	170400	19201080	2995	2995	2995	2995	0
219	20241230	170300	19201080	2995	2995	2995	2995	0
220	20241230	170200	19201080	2995	2995	2995	2995	0
221	20241230	170100	19201080	2995	2995	2995	2995	0
222	20241230	170000	19201080	2995	2995	2995	2995	0
223	20241230	165900	19201080	2995	2995	2995	2995	0
224	20241230	165800	19201080	2995	2995	2995	2995	0
225	20241230	165700	19201080	2995	2995	2995	2995	0
226	20241230	165600	19201080	2995	2995	2995	2995	0
227	20241230	165500	19201080	2995	2995	2995	2995	0
228	20241230	165400	19201080	2995	2995	2995	2995	0
229	20241230	165300	19201080	2995	2995	2995	2995	0
230	20241230	165200	19201080	2995	2995	2995	2995	0
231	20241230	165100	19201080	2995	2995	2995	2995	0
232	20241230	165000	19201080	2995	2995	2995	2995	0
233	20241230	164900	19201080	2995	2995	2995	2995	0
234	20241230	164800	19201080	2995	2995	2995	2995	0
235	20241230	164700	19201080	2995	2995	2995	2995	0
236	20241230	164600	19201080	2995	2995	2995	2995	0
237	20241230	164500	19201080	2995	2995	2995	2995	0
238	20241230	164400	19201080	2995	2995	2995	2995	0
239	20241230	164300	19201080	2995	2995	2995	2995	0
240	20241230	164200	19201080	2995	2995	2995	2995	0
241	20241230	164100	19201080	2995	2995	2995	2995	0
242	20241230	164000	19201080	2995	2995	2995	2995	210
243	20241230	163900	19201080	2995	2995	2995	2995	0
244	20241230	163800	19201080	2995	2995	2995	2995	0
245	20241230	163700	19201080	2995	2995	2995	2995	0
246	20241230	163600	19201080	2995	2995	2995	2995	0
247	20241230	163500	19201080	2995	2995	2995	2995	0
248	20241230	163400	19201080	2995	2995	2995	2995	0
249	20241230	163300	19201080	2995	2995	2995	2995	0
250	20241230	163200	19201080	2995	2995	2995	2995	0
251	20241230	163100	19201080	2995	2995	2995	2995	0
252	20241230	163000	19201080	2995	2995	2995	2995	0
253	20241230	162900	19201080	2995	2995	2995	2995	0
254	20241230	162800	19201080	2995	2995	2995	2995	0
255	20241230	162700	19201080	2995	2995	2995	2995	0
256	20241230	162600	19201080	2995	2995	2995	2995	0
257	20241230	162500	19201080	2995	2995	2995	2995	0
258	20241230	162400	19201080	2995	2995	2995	2995	0
259	20241230	162300	19201080	2995	2995	2995	2995	0
260	20241230	162200	19201080	2995	2995	2995	2995	0
261	20241230	162100	19201080	2995	2995	2995	2995	0
262	20241230	162000	19201080	2995	2995	2995	2995	0
263	20241230	161900	19201080	2995	2995	2995	2995	0
264	20241230	161800	19201080	2995	2995	2995	2995	0
265	20241230	161700	19201080	2995	2995	2995	2995	0
266	20241230	161600	19201080	2995	2995	2995	2995	0
267	20241230	161500	19201080	2995	2995	2995	2995	0
268	20241230	161400	19201080	2995	2995	2995	2995	0
269	20241230	161300	19201080	2995	2995	2995	2995	0
270	20241230	161200	19201080	2995	2995	2995	2995	0
271	20241230	161100	19201080	2995	2995	2995	2995	0
272	20241230	161000	19201080	2995	2995	2995	2995	210
273	20241230	160900	19201080	2995	2995	2995	2995	0
274	20241230	160800	19201080	2995	2995	2995	2995	0
275	20241230	160700	19201080	2995	2995	2995	2995	0
276	20241230	160600	19201080	2995	2995	2995	2995	0
277	20241230	160500	19201080	2995	2995	2995	2995	0
278	20241230	160400	19201080	2995	2995	2995	2995	0
279	20241230	160300	19201080	2995	2995	2995	2995	0
280	20241230	160200	19201080	2995	2995	2995	2995	0
281	20241230	160100	19201080	2995	2995	2995	2995	0
282	20241230	160000	19201080	2995	2995	2995	2995	0
283	20241230	155900	19201080	2995	2995	2995	2995	0
284	20241230	155800	19201080	2995	2995	2995	2995	0
285	20241230	155700	19201080	2995	2995	2995	2995	0
286	20241230	155600	19201080	2995	2995	2995	2995	0
287	20241230	155500	19201080	2995	2995	2995	2995	0
288	20241230	155400	19201080	2995	2995	2995	2995	0
289	20241230	155300	19201080	2995	2995	2995	2995	0
290	20241230	155200	19201080	2995	2995	2995	2995	0
291	20241230	155100	19201080	2995	2995	2995	2995	0
292	20241230	155000	19201080	2995	2995	2995	2995	0
293	20241230	154900	19201080	2995	2995	2995	2995	0
294	20241230	154800	19201080	2995	2995	2995	2995	0
295	20241230	154700	19201080	2995	2995	2995	2995	0
296	20241230	154600	19201080	2995	2995	2995	2995	0
297	20241230	154500	19201080	2995	2995	2995	2995	0
298	20241230	154400	19201080	2995	2995	2995	2995	0
299	20241230	154300	19201080	2995	2995	2995	2995	0
300	20241230	154200	19201080	2995	2995	2995	2995	0
301	20241230	154100	19201080	2995	2995	2995	2995	0
302	20241230	154000	19201080	2995	2995	2995	2995	210
303	20241230	153900	19201080	2995	2995	2995	2995	0
304	20241230	153800	19201080	2995	2995	2995	2995	0
305	20241230	153700	19201080	2995	2995	2995	2995	0
306	20241230	153600	19201080	2995	2995	2995	2995	0
307	20241230	153500	19201080	2995	2995	2995	2995	0
308	20241230	153400	19201080	2995	2995	2995	2995	0
309	20241230	153300	19201080	2995	2995	2995	2995	0
310	20241230	153200	19201080	2995	2995	2995	2995	0
311	20241230	153100	19201080	2995	2995	2995	2995	0
312	20241230	153000	19201080	2995	2995	2995	2995	210
313	20241230	152900	18572130	2995	2995	2995	2995	0
314	20241230	152800	18572130	2995	2995	2995	2995	0
315	20241230	152700	18572130	2995	2995	2995	2995	0
316	20241230	152600	18572130	2995	2995	2995	2995	0
317	20241230	152500	18572130	2995	2995	2995	2995	0
318	20241230	152400	18572130	2995	2995	2995	2995	0
319	20241230	152300	18572130	2995	2995	2995	2995	0
320	20241230	152200	18572130	2995	2995	2995	2995	0
321	20241230	152100	18572130	2995	2995	2995	2995	0
322	20241230	152000	18572130	2995	2995	2995	2995	0
323	20241230	151900	18572130	2995	2995	2995	2995	2
324	20241230	151800	18566140	2995	2995	2995	2995	0
325	20241230	151700	18566140	2995	2995	2995	2995	30
326	20241230	151600	18476290	3000	3000	3000	3000	0
327	20241230	151500	18476290	3000	3000	3000	3000	0
328	20241230	151400	18476290	3000	3000	3000	3000	0
329	20241230	151300	18476290	3000	3000	3000	3000	0
330	20241230	151200	18476290	3000	3000	3000	3000	0
331	20241230	151100	18476290	3000	3000	3000	3000	0
332	20241230	151000	18476290	3000	3000	3000	3000	0
333	20241230	150900	18476290	3000	3000	3000	3000	0
334	20241230	150800	18476290	3000	3000	3000	3000	0
335	20241230	150700	18476290	3000	3000	3000	3000	0
336	20241230	150600	18476290	3000	3000	3000	3000	0
337	20241230	150500	18476290	3000	3000	3000	3000	1
338	20241230	150400	18473290	2995	2995	2995	2995	0
339	20241230	150300	18473290	2995	2995	2995	2995	0
340	20241230	150200	18473290	2995	2995	2995	2995	0
341	20241230	150100	18473290	2995	2995	2995	2995	0
342	20241230	150000	18473290	2995	2995	2995	2995	0
343	20241230	145900	18473290	2995	2995	2995	2995	0
344	20241230	145800	18473290	2995	2995	2995	2995	0
345	20241230	145700	18473290	2995	2995	2995	2995	0
346	20241230	145600	18473290	2995	2995	2995	2995	0
347	20241230	145500	18473290	2995	2995	2995	2995	0
348	20241230	145400	18473290	2995	2995	2995	2995	0
349	20241230	145300	18473290	2995	2995	2995	2995	0
350	20241230	145200	18473290	2995	2995	2995	2995	2
351	20241230	145100	18467300	2995	2995	2995	2995	0
352	20241230	145000	18467300	2995	2995	2995	2995	0
353	20241230	144900	18467300	2995	2995	2995	2995	0
354	20241230	144800	18467300	2995	2995	2995	2995	0
355	20241230	144700	18467300	2995	2995	2995	2995	0
356	20241230	144600	18467300	2995	2995	2995	2995	0
357	20241230	144500	18467300	2995	2995	2995	2995	0
358	20241230	144400	18467300	2995	2995	2995	2995	0
359	20241230	144300	18467300	2995	2995	2995	2995	0
360	20241230	144200	18467300	2995	2995	2995	2995	0
361	20241230	144100	18467300	2995	2995	2995	2995	0
362	20241230	144000	18467300	2995	2995	2995	2995	2
363	20241230	143900	18461310	3000	3000	3000	3000	0
364	20241230	143800	18461310	3000	3000	3000	3000	0
365	20241230	143700	18461310	3000	3000	3000	3000	0
366	20241230	143600	18461310	3000	3000	3000	3000	0
367	20241230	143500	18461310	3000	3000	3000	3000	0
368	20241230	143400	18461310	3000	3000	3000	3000	0
369	20241230	143300	18461310	3000	3000	3000	3000	0
370	20241230	143200	18461310	3000	3000	3000	3000	0
371	20241230	143100	18461310	3000	3000	3000	3000	5
372	20241230	143000	18446310	3000	3000	3000	3000	22
373	20241230	142900	18380310	2995	2995	2995	2995	0
374	20241230	142800	18380310	2995	2995	2995	2995	2
375	20241230	142700	18374320	2995	2995	2995	2995	0
376	20241230	142600	18374320	2995	2995	2995	2995	0
377	20241230	142500	18374320	2995	2995	2995	2995	0
378	20241230	142400	18374320	2995	2995	2995	2995	0
379	20241230	142300	18374320	2995	2995	2995	2995	0
380	20241230	142200	18374320	2995	2995	2995	2995	0
381	20241230	142100	18374320	2995	2995	2995	2995	0
382	20241230	142000	18374320	2995	2995	2995	2995	0
383	20241230	141900	18374320	2995	2995	2995	2995	0
384	20241230	141800	18374320	2995	2995	2995	2995	0
385	20241230	141700	18374320	2995	2995	2995	2995	0
386	20241230	141600	18374320	2995	2995	2995	2995	7
387	20241230	141500	18353355	3005	3005	3005	3005	0
388	20241230	141400	18353355	3005	3000	3005	3000	6
389	20241230	141300	18335330	2995	2995	2995	2995	0
390	20241230	141200	18335330	2995	2995	2995	2995	0
391	20241230	141100	18335330	2995	2995	2995	2995	0
392	20241230	141000	18335330	2995	2995	2995	2995	0
393	20241230	140900	18335330	2995	2995	2995	2995	0
394	20241230	140800	18335330	2995	2995	2995	2995	35
395	20241230	140700	18230505	2995	2995	2995	2995	0
396	20241230	140600	18230505	2995	2995	2995	2995	0
397	20241230	140500	18230505	2995	2995	2995	2995	0
398	20241230	140400	18230505	2995	2995	2995	2995	3
399	20241230	140300	18221520	3000	3000	3000	3000	0
400	20241230	140200	18221520	3000	3000	3000	3000	0
401	20241230	140100	18221520	3000	3000	3000	3000	0
402	20241230	140000	18221520	3000	3000	3000	3000	0
403	20241230	135900	18221520	3000	3000	3000	2995	302
404	20241230	135800	17317020	2995	2995	2995	2995	0
405	20241230	135700	17317020	2995	2995	2995	2995	0
406	20241230	135600	17317020	2995	2995	2995	2995	0
407	20241230	135500	17317020	2995	2995	2995	2995	0
408	20241230	135400	17317020	2995	2995	2995	2995	0
409	20241230	135300	17317020	2995	2995	2995	2995	0
410	20241230	135200	17317020	2995	2995	2995	2995	3
411	20241230	135100	17308035	3000	3000	3000	3000	0
412	20241230	135000	17308035	3000	3000	3000	3000	0
413	20241230	134900	17308035	3000	3000	3000	3000	0
414	20241230	134800	17308035	3000	3000	3000	3000	0
415	20241230	134700	17308035	3000	3000	3000	3000	17
416	20241230	134600	17257035	3005	3005	3005	3005	13
417	20241230	134500	17217970	2995	2995	2995	2995	0
418	20241230	134400	17217970	2995	2995	2995	2995	0
419	20241230	134300	17217970	2995	2995	2995	2995	0
420	20241230	134200	17217970	2995	2995	2995	2995	0
421	20241230	134100	17217970	2995	2995	2995	2995	0
422	20241230	134000	17217970	2995	2995	2995	2995	3
423	20241230	133900	17208985	3005	3005	3005	3005	16
424	20241230	133800	17160905	3005	3005	3005	3005	0
425	20241230	133700	17160905	3005	3005	3005	3005	7
426	20241230	133600	17139870	3000	3000	3000	3000	0
427	20241230	133500	17139870	3000	3005	3005	3000	22
428	20241230	133400	17073790	3005	3005	3005	2995	40
429	20241230	133300	16953630	3005	3005	3005	3005	0
430	20241230	133200	16953630	3005	3005	3005	3005	0
431	20241230	133100	16953630	3005	3005	3005	3005	0
432	20241230	133000	16953630	3005	3005	3005	3005	0
433	20241230	132900	16953630	3005	3005	3005	3005	1
434	20241230	132800	16950625	2995	3005	3005	2995	6
435	20241230	132700	16932625	3005	3005	3005	3005	0
436	20241230	132600	16932625	3005	3005	3005	3005	0
437	20241230	132500	16932625	3005	3005	3005	3005	0
438	20241230	132400	16932625	3005	3005	3005	3005	1
439	20241230	132300	16929620	2995	2995	2995	2995	0
440	20241230	132200	16929620	2995	2995	2995	2995	0
441	20241230	132100	16929620	2995	2995	2995	2995	0
442	20241230	132000	16929620	2995	2995	2995	2995	0
443	20241230	131900	16929620	2995	2995	2995	2995	0
444	20241230	131800	16929620	2995	2995	2995	2995	0
445	20241230	131700	16929620	2995	2995	2995	2995	0
446	20241230	131600	16929620	2995	2995	2995	2995	3
447	20241230	131500	16920635	2995	2995	2995	2995	0
448	20241230	131400	16920635	2995	2995	2995	2995	0
449	20241230	131300	16920635	2995	2995	2995	2995	1
450	20241230	131200	16917640	3000	3000	3000	3000	0
451	20241230	131100	16917640	3000	3000	3000	3000	0
452	20241230	131000	16917640	3000	3000	3000	3000	0
453	20241230	130900	16917640	3000	3000	3000	3000	0
454	20241230	130800	16917640	3000	3000	3000	3000	679
455	20241230	130700	14880640	2995	2995	2995	2995	2
456	20241230	130600	14874650	2995	2995	2995	2995	0
457	20241230	130500	14874650	2995	2995	2995	2995	0
458	20241230	130400	14874650	2995	2995	2995	2995	3
459	20241230	130300	14865665	2995	2995	2995	2995	0
460	20241230	130200	14865665	2995	2995	2995	2995	0
461	20241230	130100	14865665	2995	2995	2995	2995	0
462	20241230	130000	14865665	2995	2995	2995	2995	0
463	20241230	125900	14865665	2995	2995	2995	2995	0
464	20241230	125800	14865665	2995	2995	2995	2995	0
465	20241230	125700	14865665	2995	2995	2995	2995	0
466	20241230	125600	14865665	2995	2995	2995	2995	6
467	20241230	125500	14847695	2995	2995	2995	2995	1
468	20241230	125400	14844700	3005	3005	3005	3005	0
469	20241230	125300	14844700	3005	3005	3005	3005	1
470	20241230	125200	14841695	2995	2995	2995	2995	3
471	20241230	125100	14832710	3005	3005	3005	3005	0
472	20241230	125000	14832710	3005	3005	3005	3005	0
473	20241230	124900	14832710	3005	3005	3005	3005	0
474	20241230	124800	14832710	3005	3005	3005	3005	66
475	20241230	124700	14634380	3000	3000	3000	3000	0
476	20241230	124600	14634380	3000	3000	3000	3000	497
477	20241230	124500	13143380	3000	3000	3000	3000	0
478	20241230	124400	13143380	3000	3000	3000	3000	0
479	20241230	124300	13143380	3000	3000	3000	3000	0
480	20241230	124200	13143380	3000	3000	3000	3000	0
481	20241230	124100	13143380	3000	3000	3000	3000	0
482	20241230	124000	13143380	3000	3000	3000	3000	3
483	20241230	123900	13134380	3000	3000	3000	3000	0
484	20241230	123800	13134380	3000	3000	3000	3000	100
485	20241230	123700	12834380	3005	3005	3005	3005	0
486	20241230	123600	12834380	3005	3005	3005	3005	0
487	20241230	123500	12834380	3005	3005	3005	3005	0
488	20241230	123400	12834380	3005	3005	3005	3005	0
489	20241230	123300	12834380	3005	3005	3005	3005	0
490	20241230	123200	12834380	3005	3005	3005	3005	6
491	20241230	123100	12816350	3000	3000	3000	3000	0
492	20241230	123000	12816350	3000	3000	3000	3000	0
493	20241230	122900	12816350	3000	3000	3000	3000	0
494	20241230	122800	12816350	3000	3000	3000	3000	3
495	20241230	122700	12807350	3000	3000	3000	3000	0
496	20241230	122600	12807350	3000	3000	3000	3000	0
497	20241230	122500	12807350	3000	3000	3000	3000	0
498	20241230	122400	12807350	3000	3000	3000	3000	0
499	20241230	122300	12807350	3000	3000	3000	3000	0
500	20241230	122200	12807350	3000	3000	3000	3000	0
501	20241230	122100	12807350	3000	3000	3000	3000	0
502	20241230	122000	12807350	3000	3000	3000	3000	0
503	20241230	121900	12807350	3000	3000	3000	3000	0
504	20241230	121800	12807350	3000	3000	3000	3000	0
505	20241230	121700	12807350	3000	3000	3000	3000	0
506	20241230	121600	12807350	3000	3000	3000	3000	3
507	20241230	121500	12798350	3000	3000	3000	3000	0
508	20241230	121400	12798350	3000	3000	3000	3000	0
509	20241230	121300	12798350	3000	3000	3000	3000	0
510	20241230	121200	12798350	3000	3000	3000	3000	0
511	20241230	121100	12798350	3000	3000	3000	3000	0
512	20241230	121000	12798350	3000	3000	3000	3000	0
513	20241230	120900	12798350	3000	3000	3000	3000	0
514	20241230	120800	12798350	3000	3000	3000	3000	0
515	20241230	120700	12798350	3000	3000	3000	3000	0
516	20241230	120600	12798350	3000	3000	3000	3000	0
517	20241230	120500	12798350	3000	3000	3000	3000	0
518	20241230	120400	12798350	3000	3000	3000	3000	3
519	20241230	120300	12789350	3005	3005	3005	3005	0
520	20241230	120200	12789350	3005	3005	3005	3005	0
521	20241230	120100	12789350	3005	3005	3005	3005	0
522	20241230	120000	12789350	3005	3005	3005	3005	0
523	20241230	115900	12789350	3005	3005	3005	3005	0
524	20241230	115800	12789350	3005	3005	3005	3005	0
525	20241230	115700	12789350	3005	3005	3005	3005	7
526	20241230	115600	12768315	3000	3000	3000	3000	3
527	20241230	115500	12759315	2995	2995	2995	2995	0
528	20241230	115400	12759315	2995	2995	2995	2995	0
529	20241230	115300	12759315	2995	2995	2995	2995	0
530	20241230	115200	12759315	2995	2995	2995	2995	3
531	20241230	115100	12750330	2985	2985	2985	2985	0
532	20241230	115000	12750330	2985	2985	2985	2985	0
533	20241230	114900	12750330	2985	2985	2985	2985	0
534	20241230	114800	12750330	2985	2985	2985	2985	0
535	20241230	114700	12750330	2985	2985	2985	2985	0
536	20241230	114600	12750330	2985	2985	2985	2985	0
537	20241230	114500	12750330	2985	2985	2985	2985	0
538	20241230	114400	12750330	2985	2985	2985	2985	0
539	20241230	114300	12750330	2985	2985	2985	2985	0
540	20241230	114200	12750330	2985	2985	2985	2985	0
541	20241230	114100	12750330	2985	2985	2985	2985	0
542	20241230	114000	12750330	2985	2985	2985	2985	3
543	20241230	113900	12741375	3005	3005	3005	3005	0
544	20241230	113800	12741375	3005	3005	3005	3005	0
545	20241230	113700	12741375	3005	3005	3005	3005	9
546	20241230	113600	12714330	3005	3005	3005	3005	1
547	20241230	113500	12711325	2990	2990	2990	2990	0
548	20241230	113400	12711325	2990	2990	2990	2990	0
549	20241230	113300	12711325	2990	2990	2990	2990	0
550	20241230	113200	12711325	2990	2990	2990	2990	0
551	20241230	113100	12711325	2990	2990	2990	2990	0
552	20241230	113000	12711325	2990	2990	2990	2990	0
553	20241230	112900	12711325	2990	2990	2990	2990	0
554	20241230	112800	12711325	2990	2990	2990	2990	3
555	20241230	112700	12702355	2990	2990	2990	2990	0
556	20241230	112600	12702355	2990	2990	2990	2990	0
557	20241230	112500	12702355	2990	2990	2990	2990	0
558	20241230	112400	12702355	2990	2990	2990	2990	0
559	20241230	112300	12702355	2990	2990	2990	2990	0
560	20241230	112200	12702355	2990	2990	2990	2990	0
561	20241230	112100	12702355	2990	2990	2990	2990	13
562	20241230	112000	12663485	2985	3010	3010	2985	12
563	20241230	111900	12627540	3010	3005	3010	3005	605
564	20241230	111800	10806710	3010	3010	3010	3010	0
565	20241230	111700	10806710	3010	3010	3010	3010	1
566	20241230	111600	10803700	2985	2985	2985	2985	3
567	20241230	111500	10794745	2990	2990	2990	2990	0
568	20241230	111400	10794745	2990	2990	2990	2990	0
569	20241230	111300	10794745	2990	2990	2990	2990	0
570	20241230	111200	10794745	2990	2990	2990	2990	0
571	20241230	111100	10794745	2990	2990	2990	2990	0
572	20241230	111000	10794745	2990	2990	2990	2990	0
573	20241230	110900	10794745	2990	2990	2990	2990	11
574	20241230	110800	10761855	3010	3010	3010	3010	0
575	20241230	110700	10761855	3010	3010	3010	3010	530
576	20241230	110600	9166555	3010	3010	3010	3010	0
577	20241230	110500	9166555	3010	3005	3010	3005	151
578	20241230	110400	8712100	2990	2990	2990	2990	3
579	20241230	110300	8703130	3010	3010	3010	3010	0
580	20241230	110200	8703130	3010	3010	3010	3010	0
581	20241230	110100	8703130	3010	3010	3010	3010	1
582	20241230	110000	8700120	2990	2990	2990	2990	0
583	20241230	105900	8700120	2990	2990	2990	2990	28
584	20241230	105800	8616400	2990	2990	2990	2990	0
585	20241230	105700	8616400	2990	2990	2990	2990	0
586	20241230	105600	8616400	2990	2990	2990	2990	1
587	20241230	105500	8613410	2990	2990	2990	2990	0
588	20241230	105400	8613410	2990	2990	2990	2990	0
589	20241230	105300	8613410	2990	2990	2990	2990	0
590	20241230	105200	8613410	2990	2990	2990	2990	0
591	20241230	105100	8613410	2990	2990	2990	2990	0
592	20241230	105000	8613410	2990	2990	2990	2990	0
593	20241230	104900	8613410	2990	2990	2990	2990	0
594	20241230	104800	8613410	2990	2990	2990	2990	0
595	20241230	104700	8613410	2990	2990	2990	2990	0
596	20241230	104600	8613410	2990	2990	2990	2990	0
597	20241230	104500	8613410	2990	2990	2990	2990	0
598	20241230	104400	8613410	2990	2990	2990	2990	1
599	20241230	104300	8610420	3005	3005	3005	3005	0
600	20241230	104200	8610420	3005	3005	3005	3005	0
601	20241230	104100	8610420	3005	3005	3005	3005	0
602	20241230	104000	8610420	3005	3005	3005	3005	0
603	20241230	103900	8610420	3005	3005	3005	3005	0
604	20241230	103800	8610420	3005	3005	3005	3005	0
605	20241230	103700	8610420	3005	3005	3005	3005	0
606	20241230	103600	8610420	3005	3005	3005	3005	0
607	20241230	103500	8610420	3005	3005	3005	3005	0
608	20241230	103400	8610420	3005	3005	3005	3005	0
609	20241230	103300	8610420	3005	3005	3005	3005	0
610	20241230	103200	8610420	3005	3005	3005	3005	540
611	20241230	103100	6987720	3000	3000	3000	3000	0
612	20241230	103000	6987720	3000	3000	3000	3000	0
613	20241230	102900	6987720	3000	3000	3000	3000	0
614	20241230	102800	6987720	3000	3000	3000	3000	0
615	20241230	102700	6987720	3000	3000	3000	3000	289
616	20241230	102600	6120720	2990	2990	2990	2990	0
617	20241230	102500	6120720	2990	2990	2990	2990	0
618	20241230	102400	6120720	2990	2990	2990	2990	0
619	20241230	102300	6120720	2990	2990	2990	2990	0
620	20241230	102200	6120720	2990	2990	2990	2990	0
621	20241230	102100	6120720	2990	2990	2990	2990	7
622	20241230	102000	6099790	2990	2990	2990	2990	0
623	20241230	101900	6099790	2990	2990	2990	2990	0
624	20241230	101800	6099790	2990	2990	2990	2990	0
625	20241230	101700	6099790	2990	2990	2990	2990	0
626	20241230	101600	6099790	2990	2990	2990	2990	0
627	20241230	101500	6099790	2990	2990	2990	2990	0
628	20241230	101400	6099790	2990	2990	2990	2990	0
629	20241230	101300	6099790	2990	2990	2990	2990	0
630	20241230	101200	6099790	2990	2990	2990	2990	0
631	20241230	101100	6099790	2990	2990	2990	2990	0
632	20241230	101000	6099790	2990	2990	2990	2990	0
633	20241230	100900	6099790	2990	2990	2990	2990	0
634	20241230	100800	6099790	2990	2990	2990	2990	0
635	20241230	100700	6099790	2990	2990	2990	2990	0
636	20241230	100600	6099790	2990	2990	2990	2990	0
637	20241230	100500	6099790	2990	2990	2990	2990	0
638	20241230	100400	6099790	2990	2990	2990	2990	0
639	20241230	100300	6099790	2990	2990	2990	2990	0
640	20241230	100200	6099790	2990	2990	2990	2990	0
641	20241230	100100	6099790	2990	2990	2990	2990	0
642	20241230	100000	6099790	2990	2990	2990	2990	0
643	20241230	095900	6099790	2990	2990	2990	2990	10
644	20241230	095800	6069890	2990	3000	3000	2990	225
645	20241230	095700	5395890	3000	3000	3000	3000	0
646	20241230	095600	5395890	3000	3000	3000	3000	0
647	20241230	095500	5395890	3000	3000	3000	3000	6
648	20241230	095400	5377890	2980	2980	2980	2980	181
649	20241230	095300	4838510	2980	2980	2980	2980	0
650	20241230	095200	4838510	2980	2980	2980	2980	0
651	20241230	095100	4838510	2980	2980	2980	2980	0
652	20241230	095000	4838510	2980	2980	2980	2980	0
653	20241230	094900	4838510	2980	2980	2980	2980	0
654	20241230	094800	4838510	2980	2980	2980	2980	0
655	20241230	094700	4838510	2980	2980	2980	2980	0
656	20241230	094600	4838510	2980	2980	2980	2980	1
657	20241230	094500	4835530	2955	2955	2955	2955	0
658	20241230	094400	4835530	2955	2955	2955	2955	0
659	20241230	094300	4835530	2955	2955	2955	2955	0
660	20241230	094200	4835530	2955	2955	2955	2955	0
661	20241230	094100	4835530	2955	2955	2955	2955	0
662	20241230	094000	4835530	2955	2955	2955	2955	100
663	20241230	093900	4540030	3000	3000	3000	3000	0
664	20241230	093800	4540030	3000	3000	3000	3000	0
665	20241230	093700	4540030	3000	3000	3000	3000	0
666	20241230	093600	4540030	3000	3000	3000	3000	2
667	20241230	093500	4534030	3050	3050	3050	3050	0
668	20241230	093400	4534030	3050	3050	3050	3050	0
669	20241230	093300	4534030	3050	3050	3050	3050	0
670	20241230	093200	4534030	3050	3050	3050	3050	0
671	20241230	093100	4534030	3050	3050	3050	3050	0
672	20241230	093000	4534030	3050	3050	3050	3050	0
673	20241230	092900	4534030	3050	3050	3050	3050	0
674	20241230	092800	4534030	3050	3050	3050	3050	0
675	20241230	092700	4534030	3050	3050	3050	3050	0
676	20241230	092600	4534030	3050	3050	3050	3050	0
677	20241230	092500	4534030	3050	3050	3050	3050	0
678	20241230	092400	4534030	3050	2940	3050	2940	2
679	20241230	092300	4528040	3060	3060	3060	3060	0
680	20241230	092200	4528040	3060	3060	3060	3060	1
681	20241230	092100	4524980	2915	2915	2915	2915	0
682	20241230	092000	4524980	2915	3060	3060	2915	4
683	20241230	091900	4513030	3065	3065	3065	3065	19
684	20241230	091800	4454795	3065	3065	3065	3065	0
685	20241230	091700	4454795	3065	3070	3070	2895	3
686	20241230	091600	4445765	3075	3075	3075	3075	0
687	20241230	091500	4445765	3075	3075	3075	3075	0
688	20241230	091400	4445765	3075	3075	3075	3075	0
689	20241230	091300	4445765	3075	3075	3075	3075	0
690	20241230	091200	4445765	3075	3075	3075	3075	0
691	20241230	091100	4445765	3075	3075	3075	3075	0
692	20241230	091000	4445765	3075	3055	3075	3055	3
693	20241230	090900	4436560	2910	2910	2910	2910	0
694	20241230	090800	4436560	2910	2910	2910	2910	0
695	20241230	090700	4436560	2910	2880	2910	2870	34
696	20241230	090600	4338890	2910	2910	2910	2910	0
697	20241230	090500	4338890	2910	2910	2910	2910	6
698	20241230	090400	4321430	3090	3090	3090	3090	12
699	20241230	090300	4284350	3095	3095	3095	3095	0
700	20241230	090200	4284350	3095	3095	3095	3095	568
701	20241230	090100	2526390	3120	3120	3120	3120	0
702	20241230	090000	2526390	3120	3120	3120	3120	529