KissMeData/030720/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	191300	12127030	5090	5090	5090	5090	415
3	20241230	191200	12127030	5090	5090	5090	5090	0
4	20241230	191100	12127030	5090	5090	5090	5090	0
5	20241230	191000	12127030	5090	5090	5090	5090	0
6	20241230	190900	12127030	5090	5090	5090	5090	0
7	20241230	190800	12127030	5090	5090	5090	5090	0
8	20241230	190700	12127030	5090	5090	5090	5090	0
9	20241230	190600	12127030	5090	5090	5090	5090	0
10	20241230	190500	12127030	5090	5090	5090	5090	0
11	20241230	190400	12127030	5090	5090	5090	5090	0
12	20241230	190300	12127030	5090	5090	5090	5090	0
13	20241230	190200	12127030	5090	5090	5090	5090	0
14	20241230	190100	12127030	5090	5090	5090	5090	0
15	20241230	190000	12127030	5090	5090	5090	5090	0
16	20241230	185900	12127030	5090	5090	5090	5090	0
17	20241230	185800	12127030	5090	5090	5090	5090	0
18	20241230	185700	12127030	5090	5090	5090	5090	0
19	20241230	185600	12127030	5090	5090	5090	5090	0
20	20241230	185500	12127030	5090	5090	5090	5090	0
21	20241230	185400	12127030	5090	5090	5090	5090	0
22	20241230	185300	12127030	5090	5090	5090	5090	0
23	20241230	185200	12127030	5090	5090	5090	5090	0
24	20241230	185100	12127030	5090	5090	5090	5090	0
25	20241230	185000	12127030	5090	5090	5090	5090	0
26	20241230	184900	12127030	5090	5090	5090	5090	0
27	20241230	184800	12127030	5090	5090	5090	5090	0
28	20241230	184700	12127030	5090	5090	5090	5090	0
29	20241230	184600	12127030	5090	5090	5090	5090	0
30	20241230	184500	12127030	5090	5090	5090	5090	0
31	20241230	184400	12127030	5090	5090	5090	5090	0
32	20241230	184300	12127030	5090	5090	5090	5090	415
33	20241230	184200	12127030	5090	5090	5090	5090	0
34	20241230	184100	12127030	5090	5090	5090	5090	0
35	20241230	184000	12127030	5090	5090	5090	5090	0
36	20241230	183900	12127030	5090	5090	5090	5090	0
37	20241230	183800	12127030	5090	5090	5090	5090	0
38	20241230	183700	12127030	5090	5090	5090	5090	0
39	20241230	183600	12127030	5090	5090	5090	5090	0
40	20241230	183500	12127030	5090	5090	5090	5090	0
41	20241230	183400	12127030	5090	5090	5090	5090	0
42	20241230	183300	12127030	5090	5090	5090	5090	0
43	20241230	183200	12127030	5090	5090	5090	5090	0
44	20241230	183100	12127030	5090	5090	5090	5090	0
45	20241230	183000	12127030	5090	5090	5090	5090	0
46	20241230	182900	12127030	5090	5090	5090	5090	0
47	20241230	182800	12127030	5090	5090	5090	5090	0
48	20241230	182700	12127030	5090	5090	5090	5090	0
49	20241230	182600	12127030	5090	5090	5090	5090	0
50	20241230	182500	12127030	5090	5090	5090	5090	0
51	20241230	182400	12127030	5090	5090	5090	5090	0
52	20241230	182300	12127030	5090	5090	5090	5090	0
53	20241230	182200	12127030	5090	5090	5090	5090	0
54	20241230	182100	12127030	5090	5090	5090	5090	0
55	20241230	182000	12127030	5090	5090	5090	5090	0
56	20241230	181900	12127030	5090	5090	5090	5090	0
57	20241230	181800	12127030	5090	5090	5090	5090	0
58	20241230	181700	12127030	5090	5090	5090	5090	0
59	20241230	181600	12127030	5090	5090	5090	5090	0
60	20241230	181500	12127030	5090	5090	5090	5090	0
61	20241230	181400	12127030	5090	5090	5090	5090	0
62	20241230	181300	12127030	5090	5090	5090	5090	415
63	20241230	181200	12127030	5090	5090	5090	5090	0
64	20241230	181100	12127030	5090	5090	5090	5090	0
65	20241230	181000	12127030	5090	5090	5090	5090	0
66	20241230	180900	12127030	5090	5090	5090	5090	0
67	20241230	180800	12127030	5090	5090	5090	5090	0
68	20241230	180700	12127030	5090	5090	5090	5090	0
69	20241230	180600	12127030	5090	5090	5090	5090	0
70	20241230	180500	12127030	5090	5090	5090	5090	0
71	20241230	180400	12127030	5090	5090	5090	5090	0
72	20241230	180300	12127030	5090	5090	5090	5090	0
73	20241230	180200	12127030	5090	5090	5090	5090	0
74	20241230	180100	12127030	5090	5090	5090	5090	0
75	20241230	180000	12127030	5090	5090	5090	5090	0
76	20241230	175900	12127030	5090	5090	5090	5090	0
77	20241230	175800	12127030	5090	5090	5090	5090	0
78	20241230	175700	12127030	5090	5090	5090	5090	0
79	20241230	175600	12127030	5090	5090	5090	5090	0
80	20241230	175500	12127030	5090	5090	5090	5090	0
81	20241230	175400	12127030	5090	5090	5090	5090	0
82	20241230	175300	12127030	5090	5090	5090	5090	0
83	20241230	175200	12127030	5090	5090	5090	5090	0
84	20241230	175100	12127030	5090	5090	5090	5090	0
85	20241230	175000	12127030	5090	5090	5090	5090	0
86	20241230	174900	12127030	5090	5090	5090	5090	0
87	20241230	174800	12127030	5090	5090	5090	5090	0
88	20241230	174700	12127030	5090	5090	5090	5090	0
89	20241230	174600	12127030	5090	5090	5090	5090	0
90	20241230	174500	12127030	5090	5090	5090	5090	0
91	20241230	174400	12127030	5090	5090	5090	5090	0
92	20241230	174300	12127030	5090	5090	5090	5090	415
93	20241230	174200	12127030	5090	5090	5090	5090	0
94	20241230	174100	12127030	5090	5090	5090	5090	0
95	20241230	174000	12127030	5090	5090	5090	5090	0
96	20241230	173900	12127030	5090	5090	5090	5090	0
97	20241230	173800	12127030	5090	5090	5090	5090	0
98	20241230	173700	12127030	5090	5090	5090	5090	0
99	20241230	173600	12127030	5090	5090	5090	5090	0
100	20241230	173500	12127030	5090	5090	5090	5090	0
101	20241230	173400	12127030	5090	5090	5090	5090	0
102	20241230	173300	12127030	5090	5090	5090	5090	0
103	20241230	173200	12127030	5090	5090	5090	5090	0
104	20241230	173100	12127030	5090	5090	5090	5090	0
105	20241230	173000	12127030	5090	5090	5090	5090	0
106	20241230	172900	12127030	5090	5090	5090	5090	0
107	20241230	172800	12127030	5090	5090	5090	5090	0
108	20241230	172700	12127030	5090	5090	5090	5090	0
109	20241230	172600	12127030	5090	5090	5090	5090	0
110	20241230	172500	12127030	5090	5090	5090	5090	0
111	20241230	172400	12127030	5090	5090	5090	5090	0
112	20241230	172300	12127030	5090	5090	5090	5090	0
113	20241230	172200	12127030	5090	5090	5090	5090	0
114	20241230	172100	12127030	5090	5090	5090	5090	0
115	20241230	172000	12127030	5090	5090	5090	5090	0
116	20241230	171900	12127030	5090	5090	5090	5090	0
117	20241230	171800	12127030	5090	5090	5090	5090	0
118	20241230	171700	12127030	5090	5090	5090	5090	0
119	20241230	171600	12127030	5090	5090	5090	5090	0
120	20241230	171500	12127030	5090	5090	5090	5090	0
121	20241230	171400	12127030	5090	5090	5090	5090	0
122	20241230	171300	12127030	5090	5090	5090	5090	415
123	20241230	171200	12127030	5090	5090	5090	5090	0
124	20241230	171100	12127030	5090	5090	5090	5090	0
125	20241230	171000	12127030	5090	5090	5090	5090	0
126	20241230	170900	12127030	5090	5090	5090	5090	0
127	20241230	170800	12127030	5090	5090	5090	5090	0
128	20241230	170700	12127030	5090	5090	5090	5090	0
129	20241230	170600	12127030	5090	5090	5090	5090	0
130	20241230	170500	12127030	5090	5090	5090	5090	0
131	20241230	170400	12127030	5090	5090	5090	5090	0
132	20241230	170300	12127030	5090	5090	5090	5090	0
133	20241230	170200	12127030	5090	5090	5090	5090	0
134	20241230	170100	12127030	5090	5090	5090	5090	0
135	20241230	170000	12127030	5090	5090	5090	5090	0
136	20241230	165900	12127030	5090	5090	5090	5090	0
137	20241230	165800	12127030	5090	5090	5090	5090	0
138	20241230	165700	12127030	5090	5090	5090	5090	0
139	20241230	165600	12127030	5090	5090	5090	5090	0
140	20241230	165500	12127030	5090	5090	5090	5090	0
141	20241230	165400	12127030	5090	5090	5090	5090	0
142	20241230	165300	12127030	5090	5090	5090	5090	0
143	20241230	165200	12127030	5090	5090	5090	5090	0
144	20241230	165100	12127030	5090	5090	5090	5090	0
145	20241230	165000	12127030	5090	5090	5090	5090	0
146	20241230	164900	12127030	5090	5090	5090	5090	0
147	20241230	164800	12127030	5090	5090	5090	5090	0
148	20241230	164700	12127030	5090	5090	5090	5090	0
149	20241230	164600	12127030	5090	5090	5090	5090	0
150	20241230	164500	12127030	5090	5090	5090	5090	0
151	20241230	164400	12127030	5090	5090	5090	5090	0
152	20241230	164300	12127030	5090	5090	5090	5090	415
153	20241230	164200	12127030	5090	5090	5090	5090	0
154	20241230	164100	12127030	5090	5090	5090	5090	0
155	20241230	164000	12127030	5090	5090	5090	5090	0
156	20241230	163900	12127030	5090	5090	5090	5090	0
157	20241230	163800	12127030	5090	5090	5090	5090	0
158	20241230	163700	12127030	5090	5090	5090	5090	0
159	20241230	163600	12127030	5090	5090	5090	5090	0
160	20241230	163500	12127030	5090	5090	5090	5090	0
161	20241230	163400	12127030	5090	5090	5090	5090	0
162	20241230	163300	12127030	5090	5090	5090	5090	0
163	20241230	163200	12127030	5090	5090	5090	5090	0
164	20241230	163100	12127030	5090	5090	5090	5090	0
165	20241230	163000	12127030	5090	5090	5090	5090	0
166	20241230	162900	12127030	5090	5090	5090	5090	0
167	20241230	162800	12127030	5090	5090	5090	5090	0
168	20241230	162700	12127030	5090	5090	5090	5090	0
169	20241230	162600	12127030	5090	5090	5090	5090	0
170	20241230	162500	12127030	5090	5090	5090	5090	0
171	20241230	162400	12127030	5090	5090	5090	5090	0
172	20241230	162300	12127030	5090	5090	5090	5090	0
173	20241230	162200	12127030	5090	5090	5090	5090	0
174	20241230	162100	12127030	5090	5090	5090	5090	0
175	20241230	162000	12127030	5090	5090	5090	5090	0
176	20241230	161900	12127030	5090	5090	5090	5090	0
177	20241230	161800	12127030	5090	5090	5090	5090	0
178	20241230	161700	12127030	5090	5090	5090	5090	0
179	20241230	161600	12127030	5090	5090	5090	5090	0
180	20241230	161500	12127030	5090	5090	5090	5090	0
181	20241230	161400	12127030	5090	5090	5090	5090	0
182	20241230	161300	12127030	5090	5090	5090	5090	415
183	20241230	161200	12127030	5090	5090	5090	5090	0
184	20241230	161100	12127030	5090	5090	5090	5090	0
185	20241230	161000	12127030	5090	5090	5090	5090	0
186	20241230	160900	12127030	5090	5090	5090	5090	0
187	20241230	160800	12127030	5090	5090	5090	5090	0
188	20241230	160700	12127030	5090	5090	5090	5090	0
189	20241230	160600	12127030	5090	5090	5090	5090	0
190	20241230	160500	12127030	5090	5090	5090	5090	0
191	20241230	160400	12127030	5090	5090	5090	5090	0
192	20241230	160300	12127030	5090	5090	5090	5090	0
193	20241230	160200	12127030	5090	5090	5090	5090	0
194	20241230	160100	12127030	5090	5090	5090	5090	0
195	20241230	160000	12127030	5090	5090	5090	5090	0
196	20241230	155900	12127030	5090	5090	5090	5090	0
197	20241230	155800	12127030	5090	5090	5090	5090	0
198	20241230	155700	12127030	5090	5090	5090	5090	0
199	20241230	155600	12127030	5090	5090	5090	5090	0
200	20241230	155500	12127030	5090	5090	5090	5090	0
201	20241230	155400	12127030	5090	5090	5090	5090	0
202	20241230	155300	12127030	5090	5090	5090	5090	0
203	20241230	155200	12127030	5090	5090	5090	5090	0
204	20241230	155100	12127030	5090	5090	5090	5090	0
205	20241230	155000	12127030	5090	5090	5090	5090	0
206	20241230	154900	12127030	5090	5090	5090	5090	0
207	20241230	154800	12127030	5090	5090	5090	5090	0
208	20241230	154700	12127030	5090	5090	5090	5090	0
209	20241230	154600	12127030	5090	5090	5090	5090	0
210	20241230	154500	12127030	5090	5090	5090	5090	0
211	20241230	154400	12127030	5090	5090	5090	5090	0
212	20241230	154300	12127030	5090	5090	5090	5090	415
213	20241230	154200	12127030	5090	5090	5090	5090	0
214	20241230	154100	12127030	5090	5090	5090	5090	0
215	20241230	154000	12127030	5090	5090	5090	5090	0
216	20241230	153900	12127030	5090	5090	5090	5090	0
217	20241230	153800	12127030	5090	5090	5090	5090	0
218	20241230	153700	12127030	5090	5090	5090	5090	0
219	20241230	153600	12127030	5090	5090	5090	5090	0
220	20241230	153500	12127030	5090	5090	5090	5090	0
221	20241230	153400	12127030	5090	5090	5090	5090	0
222	20241230	153300	12127030	5090	5090	5090	5090	0
223	20241230	153200	12127030	5090	5090	5090	5090	0
224	20241230	153100	12127030	5090	5090	5090	5090	0
225	20241230	153000	12127030	5090	5090	5090	5090	415
226	20241230	152900	10014680	5090	5090	5090	5090	0
227	20241230	152800	10014680	5090	5090	5090	5090	0
228	20241230	152700	10014680	5090	5090	5090	5090	0
229	20241230	152600	10014680	5090	5090	5090	5090	0
230	20241230	152500	10014680	5090	5090	5090	5090	0
231	20241230	152400	10014680	5090	5090	5090	5090	0
232	20241230	152300	10014680	5090	5090	5090	5090	0
233	20241230	152200	10014680	5090	5090	5090	5090	0
234	20241230	152100	10014680	5090	5090	5090	5090	0
235	20241230	152000	10014680	5090	5090	5090	5090	0
236	20241230	151900	10014680	5090	5090	5090	5090	0
237	20241230	151800	10014680	5090	5090	5090	5090	50
238	20241230	151700	9760180	5100	5100	5100	5100	0
239	20241230	151600	9760180	5100	5100	5100	5100	0
240	20241230	151500	9760180	5100	5040	5100	5040	250
241	20241230	151400	8494700	5020	5020	5020	5020	12
242	20241230	151300	8434460	5020	5020	5020	5020	0
243	20241230	151200	8434460	5020	5020	5020	5020	1
244	20241230	151100	8429440	5020	5020	5020	5020	2
245	20241230	151000	8419400	5020	5020	5020	5020	0
246	20241230	150900	8419400	5020	5020	5020	5020	0
247	20241230	150800	8419400	5020	5020	5020	5020	0
248	20241230	150700	8419400	5020	5020	5020	5020	0
249	20241230	150600	8419400	5020	5020	5020	5020	0
250	20241230	150500	8419400	5020	5020	5020	5020	0
251	20241230	150400	8419400	5020	5020	5020	5020	0
252	20241230	150300	8419400	5020	5020	5020	5020	0
253	20241230	150200	8419400	5020	5020	5020	5020	0
254	20241230	150100	8419400	5020	5020	5020	5020	16
255	20241230	150000	8339080	5020	5020	5020	5020	0
256	20241230	145900	8339080	5020	5020	5020	5020	0
257	20241230	145800	8339080	5020	5020	5020	5020	0
258	20241230	145700	8339080	5020	5020	5020	5020	0
259	20241230	145600	8339080	5020	5020	5020	5020	0
260	20241230	145500	8339080	5020	5020	5020	5020	1
261	20241230	145400	8334060	4950	4950	4950	4950	0
262	20241230	145300	8334060	4950	4950	4950	4950	35
263	20241230	145200	8160810	4950	4950	4950	4950	0
264	20241230	145100	8160810	4950	4950	4950	4950	0
265	20241230	145000	8160810	4950	4950	4950	4950	0
266	20241230	144900	8160810	4950	4950	4950	4950	1
267	20241230	144800	8155860	5020	5020	5020	5020	0
268	20241230	144700	8155860	5020	5020	5020	5020	0
269	20241230	144600	8155860	5020	5020	5020	5020	0
270	20241230	144500	8155860	5020	5020	5020	5020	0
271	20241230	144400	8155860	5020	5020	5020	5020	0
272	20241230	144300	8155860	5020	5020	5020	5020	16
273	20241230	144200	8075540	5020	5020	5020	5020	0
274	20241230	144100	8075540	5020	5020	5020	5020	0
275	20241230	144000	8075540	5020	5020	5020	5020	0
276	20241230	143900	8075540	5020	5020	5020	5020	0
277	20241230	143800	8075540	5020	5020	5020	5020	0
278	20241230	143700	8075540	5020	5020	5020	5020	0
279	20241230	143600	8075540	5020	5020	5020	5020	0
280	20241230	143500	8075540	5020	5020	5020	5020	0
281	20241230	143400	8075540	5020	5020	5020	5020	16
282	20241230	143300	7995220	5030	5030	5030	5030	0
283	20241230	143200	7995220	5030	5030	5030	5030	0
284	20241230	143100	7995220	5030	5030	5030	5030	0
285	20241230	143000	7995220	5030	5030	5030	5030	0
286	20241230	142900	7995220	5030	5030	5030	5030	0
287	20241230	142800	7995220	5030	5030	5030	5030	15
288	20241230	142700	7919770	5030	5030	5030	5030	0
289	20241230	142600	7919770	5030	5030	5030	5030	0
290	20241230	142500	7919770	5030	5030	5030	5030	1
291	20241230	142400	7914740	5030	5030	5030	5030	0
292	20241230	142300	7914740	5030	5030	5030	5030	0
293	20241230	142200	7914740	5030	5030	5030	5030	0
294	20241230	142100	7914740	5030	5030	5030	5030	0
295	20241230	142000	7914740	5030	5030	5030	5030	0
296	20241230	141900	7914740	5030	5030	5030	5030	0
297	20241230	141800	7914740	5030	5030	5030	5030	13
298	20241230	141700	7849350	5030	5030	5030	5030	0
299	20241230	141600	7849350	5030	5030	5030	5030	0
300	20241230	141500	7849350	5030	5030	5030	5030	3
301	20241230	141400	7834260	5030	5030	5030	5030	0
302	20241230	141300	7834260	5030	5030	5030	5030	0
303	20241230	141200	7834260	5030	5030	5030	5030	0
304	20241230	141100	7834260	5030	5030	5030	5030	0
305	20241230	141000	7834260	5030	5030	5030	5030	0
306	20241230	140900	7834260	5030	5030	5030	5030	0
307	20241230	140800	7834260	5030	5030	5030	5030	0
308	20241230	140700	7834260	5030	5030	5030	5030	0
309	20241230	140600	7834260	5030	5030	5030	5030	16
310	20241230	140500	7753780	5030	5030	5030	5030	0
311	20241230	140400	7753780	5030	5030	5030	5030	0
312	20241230	140300	7753780	5030	5030	5030	5030	0
313	20241230	140200	7753780	5030	5030	5030	5030	0
314	20241230	140100	7753780	5030	5030	5030	5030	0
315	20241230	140000	7753780	5030	5030	5030	5030	3
316	20241230	135900	7738690	4940	4940	4940	4940	0
317	20241230	135800	7738690	4940	4940	4940	4940	0
318	20241230	135700	7738690	4940	4940	4940	4940	0
319	20241230	135600	7738690	4940	4940	4940	4940	5
320	20241230	135500	7713990	4940	4940	4940	4940	0
321	20241230	135400	7713990	4940	4940	4940	4940	0
322	20241230	135300	7713990	4940	4940	4940	4940	0
323	20241230	135200	7713990	4940	4940	4940	4940	0
324	20241230	135100	7713990	4940	4940	4940	4940	30
325	20241230	135000	7565790	4940	4940	4940	4940	0
326	20241230	134900	7565790	4940	4940	4940	4940	0
327	20241230	134800	7565790	4940	4940	4940	4940	0
328	20241230	134700	7565790	4940	4940	4940	4940	0
329	20241230	134600	7565790	4940	4940	4940	4940	0
330	20241230	134500	7565790	4940	4945	4945	4940	31
331	20241230	134400	7412595	5050	5050	5050	5050	0
332	20241230	134300	7412595	5050	5050	5050	5050	0
333	20241230	134200	7412595	5050	5050	5050	5050	0
334	20241230	134100	7412595	5050	5050	5050	5050	0
335	20241230	134000	7412595	5050	5050	5050	5050	0
336	20241230	133900	7412595	5050	5050	5050	5050	0
337	20241230	133800	7412595	5050	5050	5050	5050	16
338	20241230	133700	7331795	5050	5050	5050	5050	0
339	20241230	133600	7331795	5050	5050	5050	5050	0
340	20241230	133500	7331795	5050	5050	5050	5050	0
341	20241230	133400	7331795	5050	5050	5050	5050	0
342	20241230	133300	7331795	5050	5040	5050	5040	10
343	20241230	133200	7281305	4940	5040	5050	4940	11
344	20241230	133100	7225945	4935	4985	5050	4935	31
345	20241230	133000	7071930	4935	4935	4935	4935	0
346	20241230	132900	7071930	4935	4935	4935	4935	0
347	20241230	132800	7071930	4935	4935	4935	4935	0
348	20241230	132700	7071930	4935	4935	4935	4935	0
349	20241230	132600	7071930	4935	4935	4935	4935	0
350	20241230	132500	7071930	4935	4935	4935	4935	0
351	20241230	132400	7071930	4935	4935	4935	4935	0
352	20241230	132300	7071930	4935	4935	4935	4935	0
353	20241230	132200	7071930	4935	4935	4935	4935	0
354	20241230	132100	7071930	4935	4935	4935	4935	0
355	20241230	132000	7071930	4935	4935	4935	4935	0
356	20241230	131900	7071930	4935	4935	4935	4935	0
357	20241230	131800	7071930	4935	4935	4935	4935	0
358	20241230	131700	7071930	4935	4935	4935	4935	0
359	20241230	131600	7071930	4935	4935	4935	4935	0
360	20241230	131500	7071930	4935	4935	4935	4935	0
361	20241230	131400	7071930	4935	4935	4935	4935	0
362	20241230	131300	7071930	4935	4935	4935	4935	0
363	20241230	131200	7071930	4935	4935	4935	4935	0
364	20241230	131100	7071930	4935	4935	4935	4935	0
365	20241230	131000	7071930	4935	4935	4935	4935	0
366	20241230	130900	7071930	4935	4935	4935	4935	0
367	20241230	130800	7071930	4935	4935	4935	4935	0
368	20241230	130700	7071930	4935	4935	4935	4935	0
369	20241230	130600	7071930	4935	4935	4935	4935	0
370	20241230	130500	7071930	4935	4935	4935	4935	0
371	20241230	130400	7071930	4935	4935	4935	4935	0
372	20241230	130300	7071930	4935	4935	4935	4935	0
373	20241230	130200	7071930	4935	4935	4935	4935	0
374	20241230	130100	7071930	4935	4980	4980	4935	30
375	20241230	130000	6922985	4980	4980	4980	4980	0
376	20241230	125900	6922985	4980	4980	4980	4980	0
377	20241230	125800	6922985	4980	4980	4980	4980	0
378	20241230	125700	6922985	4980	4980	4980	4980	0
379	20241230	125600	6922985	4980	4980	4980	4980	0
380	20241230	125500	6922985	4980	4980	4980	4980	0
381	20241230	125400	6922985	4980	4980	4980	4980	0
382	20241230	125300	6922985	4980	4980	4980	4980	0
383	20241230	125200	6922985	4980	4980	4980	4980	0
384	20241230	125100	6922985	4980	4980	4980	4980	0
385	20241230	125000	6922985	4980	4980	4980	4980	0
386	20241230	124900	6922985	4980	4980	4980	4980	32
387	20241230	124800	6763625	5040	5040	5040	5040	0
388	20241230	124700	6763625	5040	5040	5040	5040	0
389	20241230	124600	6763625	5040	5040	5040	5040	0
390	20241230	124500	6763625	5040	5040	5040	5040	0
391	20241230	124400	6763625	5040	5040	5040	5040	0
392	20241230	124300	6763625	5040	5040	5040	5040	17
393	20241230	124200	6677945	5040	5040	5040	5040	0
394	20241230	124100	6677945	5040	5040	5040	5040	0
395	20241230	124000	6677945	5040	5040	5040	5040	0
396	20241230	123900	6677945	5040	5040	5040	5040	0
397	20241230	123800	6677945	5040	5040	5040	5040	0
398	20241230	123700	6677945	5040	5040	5040	5040	0
399	20241230	123600	6677945	5040	5040	5040	5040	0
400	20241230	123500	6677945	5040	5040	5040	5040	0
401	20241230	123400	6677945	5040	5040	5040	5040	17
402	20241230	123300	6592265	5040	5040	5040	5040	0
403	20241230	123200	6592265	5040	5040	5040	5040	0
404	20241230	123100	6592265	5040	5040	5040	5040	0
405	20241230	123000	6592265	5040	5040	5040	5040	0
406	20241230	122900	6592265	5040	5040	5040	5040	0
407	20241230	122800	6592265	5040	5040	5040	5040	0
408	20241230	122700	6592265	5040	5040	5040	5040	0
409	20241230	122600	6592265	5040	5040	5040	5040	0
410	20241230	122500	6592265	5040	5040	5040	5040	0
411	20241230	122400	6592265	5040	5040	5040	5040	0
412	20241230	122300	6592265	5040	5040	5040	5040	0
413	20241230	122200	6592265	5040	5040	5040	5040	0
414	20241230	122100	6592265	5040	5040	5040	5040	0
415	20241230	122000	6592265	5040	5040	5040	5040	0
416	20241230	121900	6592265	5040	5040	5040	5040	0
417	20241230	121800	6592265	5040	5040	5040	5040	0
418	20241230	121700	6592265	5040	5040	5040	5040	0
419	20241230	121600	6592265	5040	5040	5040	5040	0
420	20241230	121500	6592265	5040	5040	5040	5040	17
421	20241230	121400	6506585	5040	5040	5040	5040	0
422	20241230	121300	6506585	5040	5040	5040	5040	0
423	20241230	121200	6506585	5040	5040	5040	5040	0
424	20241230	121100	6506585	5040	5040	5040	5040	0
425	20241230	121000	6506585	5040	5040	5040	5040	0
426	20241230	120900	6506585	5040	5040	5040	5040	0
427	20241230	120800	6506585	5040	5040	5040	5040	0
428	20241230	120700	6506585	5040	5040	5040	5040	16
429	20241230	120600	6425945	5040	5040	5040	5040	1
430	20241230	120500	6420905	5040	5040	5040	5040	0
431	20241230	120400	6420905	5040	5040	5040	5040	26
432	20241230	120300	6289865	5040	5040	5040	5040	1
433	20241230	120200	6284825	5040	5040	5040	5040	0
434	20241230	120100	6284825	5040	5040	5040	5040	0
435	20241230	120000	6284825	5040	5040	5040	5040	0
436	20241230	115900	6284825	5040	5040	5040	5040	0
437	20241230	115800	6284825	5040	5040	5040	5040	0
438	20241230	115700	6284825	5040	5040	5040	5040	20
439	20241230	115600	6184025	5040	5040	5040	5040	0
440	20241230	115500	6184025	5040	5040	5040	5040	0
441	20241230	115400	6184025	5040	5040	5040	5040	0
442	20241230	115300	6184025	5040	5040	5040	5040	0
443	20241230	115200	6184025	5040	5040	5040	5040	0
444	20241230	115100	6184025	5040	5040	5040	5040	0
445	20241230	115000	6184025	5040	5040	5040	5040	0
446	20241230	114900	6184025	5040	5040	5040	5040	0
447	20241230	114800	6184025	5040	5040	5040	5040	0
448	20241230	114700	6184025	5040	5030	5040	5030	17
449	20241230	114600	6098365	5040	5040	5040	5040	0
450	20241230	114500	6098365	5040	5040	5040	5040	0
451	20241230	114400	6098365	5040	5040	5040	5040	0
452	20241230	114300	6098365	5040	5040	5040	5040	0
453	20241230	114200	6098365	5040	5040	5040	5040	0
454	20241230	114100	6098365	5040	5040	5040	5040	0
455	20241230	114000	6098365	5040	5040	5040	5040	0
456	20241230	113900	6098365	5040	5040	5040	5040	16
457	20241230	113800	6017725	5040	5040	5040	5040	1
458	20241230	113700	6012685	5040	5040	5040	5040	0
459	20241230	113600	6012685	5040	5040	5040	5040	0
460	20241230	113500	6012685	5040	5040	5040	5040	0
461	20241230	113400	6012685	5040	5040	5040	5040	0
462	20241230	113300	6012685	5040	5040	5040	5040	0
463	20241230	113200	6012685	5040	5040	5040	5040	0
464	20241230	113100	6012685	5040	5040	5040	5040	0
465	20241230	113000	6012685	5040	5040	5040	5040	0
466	20241230	112900	6012685	5040	5040	5040	5040	17
467	20241230	112800	5927005	5040	5040	5040	5040	0
468	20241230	112700	5927005	5040	5040	5040	5040	89
469	20241230	112600	5478445	5040	5040	5040	5040	20
470	20241230	112500	5377645	5040	5040	5040	5040	0
471	20241230	112400	5377645	5040	5040	5040	5040	0
472	20241230	112300	5377645	5040	5040	5040	5040	1
473	20241230	112200	5372605	5040	5040	5040	5040	1
474	20241230	112100	5367565	4890	4890	4890	4890	0
475	20241230	112000	5367565	4890	4890	4890	4890	0
476	20241230	111900	5367565	4890	4890	4890	4890	0
477	20241230	111800	5367565	4890	4890	4890	4890	0
478	20241230	111700	5367565	4890	4890	4890	4890	0
479	20241230	111600	5367565	4890	4890	4890	4890	0
480	20241230	111500	5367565	4890	4890	4890	4890	0
481	20241230	111400	5367565	4890	5050	5050	4890	21
482	20241230	111300	5264715	5040	5040	5040	5040	0
483	20241230	111200	5264715	5040	5040	5040	5040	0
484	20241230	111100	5264715	5040	5040	5040	5040	99
485	20241230	111000	4765755	5040	5040	5040	5040	0
486	20241230	110900	4765755	5040	5040	5040	5040	0
487	20241230	110800	4765755	5040	5040	5040	5040	1
488	20241230	110700	4760715	4835	4955	4955	4835	196
489	20241230	110600	3799105	4960	4960	4960	4960	83
490	20241230	110500	3387425	5000	5000	5000	5000	91
491	20241230	110400	2932425	5030	5030	5030	5030	1
492	20241230	110300	2927395	5000	5000	5000	5000	0
493	20241230	110200	2927395	5000	5000	5000	5000	0
494	20241230	110100	2927395	5000	5000	5000	5000	0
495	20241230	110000	2927395	5000	5000	5000	5000	0
496	20241230	105900	2927395	5000	5000	5000	5000	0
497	20241230	105800	2927395	5000	5000	5000	5000	0
498	20241230	105700	2927395	5000	5000	5000	5000	20
499	20241230	105600	2827395	5000	5000	5000	5000	0
500	20241230	105500	2827395	5000	5000	5000	5000	21
501	20241230	105400	2722395	4950	4950	4950	4950	0
502	20241230	105300	2722395	4950	4950	4950	4950	0
503	20241230	105200	2722395	4950	4950	4950	4950	0
504	20241230	105100	2722395	4950	4950	4950	4950	1
505	20241230	105000	2717445	5000	5000	5000	5000	0
506	20241230	104900	2717445	5000	5000	5000	5000	0
507	20241230	104800	2717445	5000	5000	5000	5000	0
508	20241230	104700	2717445	5000	5000	5000	5000	0
509	20241230	104600	2717445	5000	5000	5000	5000	1
510	20241230	104500	2712445	5000	5000	5000	5000	0
511	20241230	104400	2712445	5000	5000	5000	5000	0
512	20241230	104300	2712445	5000	5000	5000	5000	17
513	20241230	104200	2627445	5000	5000	5000	5000	0
514	20241230	104100	2627445	5000	5000	5000	5000	0
515	20241230	104000	2627445	5000	5000	5000	5000	10
516	20241230	103900	2577445	5000	5000	5000	5000	0
517	20241230	103800	2577445	5000	5000	5000	5000	100
518	20241230	103700	2077445	5000	5000	5000	5000	1
519	20241230	103600	2072445	5000	5000	5000	5000	0
520	20241230	103500	2072445	5000	5000	5000	5000	0
521	20241230	103400	2072445	5000	5000	5000	5000	19
522	20241230	103300	1977445	5000	5000	5000	5000	3
523	20241230	103200	1962445	5000	5000	5000	5000	0
524	20241230	103100	1962445	5000	5000	5000	5000	0
525	20241230	103000	1962445	5000	5000	5000	5000	0
526	20241230	102900	1962445	5000	5000	5000	5000	0
527	20241230	102800	1962445	5000	5000	5000	5000	0
528	20241230	102700	1962445	5000	5000	5000	5000	1
529	20241230	102600	1957445	5000	5000	5000	5000	0
530	20241230	102500	1957445	5000	5000	5000	5000	0
531	20241230	102400	1957445	5000	5000	5000	5000	17
532	20241230	102300	1872445	5000	5000	5000	5000	0
533	20241230	102200	1872445	5000	5000	5000	5000	0
534	20241230	102100	1872445	5000	5000	5000	5000	0
535	20241230	102000	1872445	5000	5000	5000	5000	0
536	20241230	101900	1872445	5000	5000	5000	5000	0
537	20241230	101800	1872445	5000	5000	5000	5000	1
538	20241230	101700	1867445	5000	5000	5000	5000	0
539	20241230	101600	1867445	5000	5000	5000	5000	0
540	20241230	101500	1867445	5000	5000	5000	5000	17
541	20241230	101400	1782445	5000	5000	5000	5000	0
542	20241230	101300	1782445	5000	5000	5000	5000	0
543	20241230	101200	1782445	5000	5000	5000	5000	0
544	20241230	101100	1782445	5000	5000	5000	5000	0
545	20241230	101000	1782445	5000	5000	5000	5000	0
546	20241230	100900	1782445	5000	5000	5000	5000	1
547	20241230	100800	1777445	5000	5000	5000	5000	0
548	20241230	100700	1777445	5000	5000	5000	5000	0
549	20241230	100600	1777445	5000	5000	5000	5000	17
550	20241230	100500	1692445	5000	5000	5000	5000	0
551	20241230	100400	1692445	5000	5000	5000	5000	0
552	20241230	100300	1692445	5000	5000	5000	5000	0
553	20241230	100200	1692445	5000	5000	5000	5000	0
554	20241230	100100	1692445	5000	5000	5000	5000	0
555	20241230	100000	1692445	5000	5000	5000	5000	1
556	20241230	095900	1687445	5000	5000	5000	5000	0
557	20241230	095800	1687445	5000	5000	5000	5000	0
558	20241230	095700	1687445	5000	5000	5000	5000	17
559	20241230	095600	1602445	5000	5000	5000	5000	0
560	20241230	095500	1602445	5000	5000	5000	5000	0
561	20241230	095400	1602445	5000	5000	5000	5000	1
562	20241230	095300	1597445	5000	5000	5000	5000	0
563	20241230	095200	1597445	5000	5000	5000	5000	0
564	20241230	095100	1597445	5000	5000	5000	5000	0
565	20241230	095000	1597445	5000	5000	5000	5000	1
566	20241230	094900	1592445	5000	5000	5000	5000	0
567	20241230	094800	1592445	5000	5000	5000	5000	0
568	20241230	094700	1592445	5000	5000	5000	5000	17
569	20241230	094600	1507445	5000	5000	5000	5000	0
570	20241230	094500	1507445	5000	5000	5000	5000	0
571	20241230	094400	1507445	5000	5000	5000	5000	1
572	20241230	094300	1502445	5000	5000	5000	5000	0
573	20241230	094200	1502445	5000	5000	5000	5000	0
574	20241230	094100	1502445	5000	5000	5000	5000	2
575	20241230	094000	1492445	5000	5000	5000	5000	0
576	20241230	093900	1492445	5000	5000	5000	5000	0
577	20241230	093800	1492445	5000	5000	5000	5000	18
578	20241230	093700	1402445	5000	5000	5000	5000	0
579	20241230	093600	1402445	5000	5000	5000	5000	0
580	20241230	093500	1402445	5000	5000	5000	5000	1
581	20241230	093400	1397445	5000	5000	5000	5000	0
582	20241230	093300	1397445	5000	5000	5000	5000	0
583	20241230	093200	1397445	5000	5000	5000	5000	1
584	20241230	093100	1392445	5000	5000	5000	5000	0
585	20241230	093000	1392445	5000	5000	5000	5000	0
586	20241230	092900	1392445	5000	5000	5000	5000	0
587	20241230	092800	1392445	5000	5000	5000	5000	0
588	20241230	092700	1392445	5000	5000	5000	5000	0
589	20241230	092600	1392445	5000	5000	5000	5000	0
590	20241230	092500	1392445	5000	5000	5000	5000	0
591	20241230	092400	1392445	5000	5000	5000	5000	0
592	20241230	092300	1392445	5000	5000	5000	5000	1
593	20241230	092200	1387445	5000	5000	5000	5000	0
594	20241230	092100	1387445	5000	5000	5000	5000	0
595	20241230	092000	1387445	5000	5000	5000	5000	17
596	20241230	091900	1302445	5000	5000	5000	5000	0
597	20241230	091800	1302445	5000	5000	5000	5000	10
598	20241230	091700	1252445	5000	5000	5000	5000	1
599	20241230	091600	1247445	5000	5000	5000	5000	0
600	20241230	091500	1247445	5000	5000	5000	5000	0
601	20241230	091400	1247445	5000	5000	5000	5000	1
602	20241230	091300	1242445	4940	4940	4940	4940	1
603	20241230	091200	1237505	4935	4935	4935	4935	0
604	20241230	091100	1237505	4935	4930	4935	4930	162
605	20241230	091000	438230	4915	4915	4915	4915	0
606	20241230	090900	438230	4915	4915	4915	4915	0
607	20241230	090800	438230	4915	4930	4930	4915	3
608	20241230	090700	423470	4930	4930	4930	4930	0
609	20241230	090600	423470	4930	4930	4930	4930	0
610	20241230	090500	423470	4930	4930	4930	4930	0
611	20241230	090400	423470	4930	4930	4930	4930	0
612	20241230	090300	423470	4930	4935	4935	4930	22
613	20241230	090200	315000	5000	5000	5000	5000	0
614	20241230	090100	315000	5000	5000	5000	5000	0
615	20241230	090000	315000	5000	5000	5000	5000	63