KissMeData/044820/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	192800	15049710	8660	8660	8660	8660	357
3	20241230	192700	15049710	8660	8660	8660	8660	0
4	20241230	192600	15049710	8660	8660	8660	8660	0
5	20241230	192500	15049710	8660	8660	8660	8660	0
6	20241230	192400	15049710	8660	8660	8660	8660	0
7	20241230	192300	15049710	8660	8660	8660	8660	0
8	20241230	192200	15049710	8660	8660	8660	8660	0
9	20241230	192100	15049710	8660	8660	8660	8660	0
10	20241230	192000	15049710	8660	8660	8660	8660	0
11	20241230	191900	15049710	8660	8660	8660	8660	0
12	20241230	191800	15049710	8660	8660	8660	8660	0
13	20241230	191700	15049710	8660	8660	8660	8660	0
14	20241230	191600	15049710	8660	8660	8660	8660	0
15	20241230	191500	15049710	8660	8660	8660	8660	0
16	20241230	191400	15049710	8660	8660	8660	8660	0
17	20241230	191300	15049710	8660	8660	8660	8660	0
18	20241230	191200	15049710	8660	8660	8660	8660	0
19	20241230	191100	15049710	8660	8660	8660	8660	0
20	20241230	191000	15049710	8660	8660	8660	8660	0
21	20241230	190900	15049710	8660	8660	8660	8660	0
22	20241230	190800	15049710	8660	8660	8660	8660	0
23	20241230	190700	15049710	8660	8660	8660	8660	0
24	20241230	190600	15049710	8660	8660	8660	8660	0
25	20241230	190500	15049710	8660	8660	8660	8660	0
26	20241230	190400	15049710	8660	8660	8660	8660	0
27	20241230	190300	15049710	8660	8660	8660	8660	0
28	20241230	190200	15049710	8660	8660	8660	8660	0
29	20241230	190100	15049710	8660	8660	8660	8660	0
30	20241230	190000	15049710	8660	8660	8660	8660	0
31	20241230	185900	15049710	8660	8660	8660	8660	0
32	20241230	185800	15049710	8660	8660	8660	8660	357
33	20241230	185700	15049710	8660	8660	8660	8660	0
34	20241230	185600	15049710	8660	8660	8660	8660	0
35	20241230	185500	15049710	8660	8660	8660	8660	0
36	20241230	185400	15049710	8660	8660	8660	8660	0
37	20241230	185300	15049710	8660	8660	8660	8660	0
38	20241230	185200	15049710	8660	8660	8660	8660	0
39	20241230	185100	15049710	8660	8660	8660	8660	0
40	20241230	185000	15049710	8660	8660	8660	8660	0
41	20241230	184900	15049710	8660	8660	8660	8660	0
42	20241230	184800	15049710	8660	8660	8660	8660	0
43	20241230	184700	15049710	8660	8660	8660	8660	0
44	20241230	184600	15049710	8660	8660	8660	8660	0
45	20241230	184500	15049710	8660	8660	8660	8660	0
46	20241230	184400	15049710	8660	8660	8660	8660	0
47	20241230	184300	15049710	8660	8660	8660	8660	0
48	20241230	184200	15049710	8660	8660	8660	8660	0
49	20241230	184100	15049710	8660	8660	8660	8660	0
50	20241230	184000	15049710	8660	8660	8660	8660	0
51	20241230	183900	15049710	8660	8660	8660	8660	0
52	20241230	183800	15049710	8660	8660	8660	8660	0
53	20241230	183700	15049710	8660	8660	8660	8660	0
54	20241230	183600	15049710	8660	8660	8660	8660	0
55	20241230	183500	15049710	8660	8660	8660	8660	0
56	20241230	183400	15049710	8660	8660	8660	8660	0
57	20241230	183300	15049710	8660	8660	8660	8660	0
58	20241230	183200	15049710	8660	8660	8660	8660	0
59	20241230	183100	15049710	8660	8660	8660	8660	0
60	20241230	183000	15049710	8660	8660	8660	8660	0
61	20241230	182900	15049710	8660	8660	8660	8660	0
62	20241230	182800	15049710	8660	8660	8660	8660	357
63	20241230	182700	15049710	8660	8660	8660	8660	0
64	20241230	182600	15049710	8660	8660	8660	8660	0
65	20241230	182500	15049710	8660	8660	8660	8660	0
66	20241230	182400	15049710	8660	8660	8660	8660	0
67	20241230	182300	15049710	8660	8660	8660	8660	0
68	20241230	182200	15049710	8660	8660	8660	8660	0
69	20241230	182100	15049710	8660	8660	8660	8660	0
70	20241230	182000	15049710	8660	8660	8660	8660	0
71	20241230	181900	15049710	8660	8660	8660	8660	0
72	20241230	181800	15049710	8660	8660	8660	8660	0
73	20241230	181700	15049710	8660	8660	8660	8660	0
74	20241230	181600	15049710	8660	8660	8660	8660	0
75	20241230	181500	15049710	8660	8660	8660	8660	0
76	20241230	181400	15049710	8660	8660	8660	8660	0
77	20241230	181300	15049710	8660	8660	8660	8660	0
78	20241230	181200	15049710	8660	8660	8660	8660	0
79	20241230	181100	15049710	8660	8660	8660	8660	0
80	20241230	181000	15049710	8660	8660	8660	8660	0
81	20241230	180900	15049710	8660	8660	8660	8660	0
82	20241230	180800	15049710	8660	8660	8660	8660	0
83	20241230	180700	15049710	8660	8660	8660	8660	0
84	20241230	180600	15049710	8660	8660	8660	8660	0
85	20241230	180500	15049710	8660	8660	8660	8660	0
86	20241230	180400	15049710	8660	8660	8660	8660	0
87	20241230	180300	15049710	8660	8660	8660	8660	0
88	20241230	180200	15049710	8660	8660	8660	8660	0
89	20241230	180100	15049710	8660	8660	8660	8660	0
90	20241230	180000	15049710	8660	8660	8660	8660	0
91	20241230	175900	15049710	8660	8660	8660	8660	0
92	20241230	175800	15049710	8660	8660	8660	8660	357
93	20241230	175700	15049710	8660	8660	8660	8660	0
94	20241230	175600	15049710	8660	8660	8660	8660	0
95	20241230	175500	15049710	8660	8660	8660	8660	0
96	20241230	175400	15049710	8660	8660	8660	8660	0
97	20241230	175300	15049710	8660	8660	8660	8660	0
98	20241230	175200	15049710	8660	8660	8660	8660	0
99	20241230	175100	15049710	8660	8660	8660	8660	0
100	20241230	175000	15049710	8660	8660	8660	8660	0
101	20241230	174900	15049710	8660	8660	8660	8660	0
102	20241230	174800	15049710	8660	8660	8660	8660	0
103	20241230	174700	15049710	8660	8660	8660	8660	0
104	20241230	174600	15049710	8660	8660	8660	8660	0
105	20241230	174500	15049710	8660	8660	8660	8660	0
106	20241230	174400	15049710	8660	8660	8660	8660	0
107	20241230	174300	15049710	8660	8660	8660	8660	0
108	20241230	174200	15049710	8660	8660	8660	8660	0
109	20241230	174100	15049710	8660	8660	8660	8660	0
110	20241230	174000	15049710	8660	8660	8660	8660	0
111	20241230	173900	15049710	8660	8660	8660	8660	0
112	20241230	173800	15049710	8660	8660	8660	8660	0
113	20241230	173700	15049710	8660	8660	8660	8660	0
114	20241230	173600	15049710	8660	8660	8660	8660	0
115	20241230	173500	15049710	8660	8660	8660	8660	0
116	20241230	173400	15049710	8660	8660	8660	8660	0
117	20241230	173300	15049710	8660	8660	8660	8660	0
118	20241230	173200	15049710	8660	8660	8660	8660	0
119	20241230	173100	15049710	8660	8660	8660	8660	0
120	20241230	173000	15049710	8660	8660	8660	8660	0
121	20241230	172900	15049710	8660	8660	8660	8660	0
122	20241230	172800	15049710	8660	8660	8660	8660	357
123	20241230	172700	15049710	8660	8660	8660	8660	0
124	20241230	172600	15049710	8660	8660	8660	8660	0
125	20241230	172500	15049710	8660	8660	8660	8660	0
126	20241230	172400	15049710	8660	8660	8660	8660	0
127	20241230	172300	15049710	8660	8660	8660	8660	0
128	20241230	172200	15049710	8660	8660	8660	8660	0
129	20241230	172100	15049710	8660	8660	8660	8660	0
130	20241230	172000	15049710	8660	8660	8660	8660	0
131	20241230	171900	15049710	8660	8660	8660	8660	0
132	20241230	171800	15049710	8660	8660	8660	8660	0
133	20241230	171700	15049710	8660	8660	8660	8660	0
134	20241230	171600	15049710	8660	8660	8660	8660	0
135	20241230	171500	15049710	8660	8660	8660	8660	0
136	20241230	171400	15049710	8660	8660	8660	8660	0
137	20241230	171300	15049710	8660	8660	8660	8660	0
138	20241230	171200	15049710	8660	8660	8660	8660	0
139	20241230	171100	15049710	8660	8660	8660	8660	0
140	20241230	171000	15049710	8660	8660	8660	8660	0
141	20241230	170900	15049710	8660	8660	8660	8660	0
142	20241230	170800	15049710	8660	8660	8660	8660	0
143	20241230	170700	15049710	8660	8660	8660	8660	0
144	20241230	170600	15049710	8660	8660	8660	8660	0
145	20241230	170500	15049710	8660	8660	8660	8660	0
146	20241230	170400	15049710	8660	8660	8660	8660	0
147	20241230	170300	15049710	8660	8660	8660	8660	0
148	20241230	170200	15049710	8660	8660	8660	8660	0
149	20241230	170100	15049710	8660	8660	8660	8660	0
150	20241230	170000	15049710	8660	8660	8660	8660	0
151	20241230	165900	15049710	8660	8660	8660	8660	0
152	20241230	165800	15049710	8660	8660	8660	8660	357
153	20241230	165700	15049710	8660	8660	8660	8660	0
154	20241230	165600	15049710	8660	8660	8660	8660	0
155	20241230	165500	15049710	8660	8660	8660	8660	0
156	20241230	165400	15049710	8660	8660	8660	8660	0
157	20241230	165300	15049710	8660	8660	8660	8660	0
158	20241230	165200	15049710	8660	8660	8660	8660	0
159	20241230	165100	15049710	8660	8660	8660	8660	0
160	20241230	165000	15049710	8660	8660	8660	8660	0
161	20241230	164900	15049710	8660	8660	8660	8660	0
162	20241230	164800	15049710	8660	8660	8660	8660	0
163	20241230	164700	15049710	8660	8660	8660	8660	0
164	20241230	164600	15049710	8660	8660	8660	8660	0
165	20241230	164500	15049710	8660	8660	8660	8660	0
166	20241230	164400	15049710	8660	8660	8660	8660	0
167	20241230	164300	15049710	8660	8660	8660	8660	0
168	20241230	164200	15049710	8660	8660	8660	8660	0
169	20241230	164100	15049710	8660	8660	8660	8660	0
170	20241230	164000	15049710	8660	8660	8660	8660	0
171	20241230	163900	15049710	8660	8660	8660	8660	0
172	20241230	163800	15049710	8660	8660	8660	8660	0
173	20241230	163700	15049710	8660	8660	8660	8660	0
174	20241230	163600	15049710	8660	8660	8660	8660	0
175	20241230	163500	15049710	8660	8660	8660	8660	0
176	20241230	163400	15049710	8660	8660	8660	8660	0
177	20241230	163300	15049710	8660	8660	8660	8660	0
178	20241230	163200	15049710	8660	8660	8660	8660	0
179	20241230	163100	15049710	8660	8660	8660	8660	0
180	20241230	163000	15049710	8660	8660	8660	8660	0
181	20241230	162900	15049710	8660	8660	8660	8660	0
182	20241230	162800	15049710	8660	8660	8660	8660	357
183	20241230	162700	15049710	8660	8660	8660	8660	0
184	20241230	162600	15049710	8660	8660	8660	8660	0
185	20241230	162500	15049710	8660	8660	8660	8660	0
186	20241230	162400	15049710	8660	8660	8660	8660	0
187	20241230	162300	15049710	8660	8660	8660	8660	0
188	20241230	162200	15049710	8660	8660	8660	8660	0
189	20241230	162100	15049710	8660	8660	8660	8660	0
190	20241230	162000	15049710	8660	8660	8660	8660	0
191	20241230	161900	15049710	8660	8660	8660	8660	0
192	20241230	161800	15049710	8660	8660	8660	8660	0
193	20241230	161700	15049710	8660	8660	8660	8660	0
194	20241230	161600	15049710	8660	8660	8660	8660	0
195	20241230	161500	15049710	8660	8660	8660	8660	0
196	20241230	161400	15049710	8660	8660	8660	8660	0
197	20241230	161300	15049710	8660	8660	8660	8660	0
198	20241230	161200	15049710	8660	8660	8660	8660	0
199	20241230	161100	15049710	8660	8660	8660	8660	0
200	20241230	161000	15049710	8660	8660	8660	8660	0
201	20241230	160900	15049710	8660	8660	8660	8660	0
202	20241230	160800	15049710	8660	8660	8660	8660	0
203	20241230	160700	15049710	8660	8660	8660	8660	0
204	20241230	160600	15049710	8660	8660	8660	8660	0
205	20241230	160500	15049710	8660	8660	8660	8660	0
206	20241230	160400	15049710	8660	8660	8660	8660	0
207	20241230	160300	15049710	8660	8660	8660	8660	0
208	20241230	160200	15049710	8660	8660	8660	8660	0
209	20241230	160100	15049710	8660	8660	8660	8660	0
210	20241230	160000	15049710	8660	8660	8660	8660	0
211	20241230	155900	15049710	8660	8660	8660	8660	0
212	20241230	155800	15049710	8660	8660	8660	8660	357
213	20241230	155700	15049710	8660	8660	8660	8660	0
214	20241230	155600	15049710	8660	8660	8660	8660	0
215	20241230	155500	15049710	8660	8660	8660	8660	0
216	20241230	155400	15049710	8660	8660	8660	8660	0
217	20241230	155300	15049710	8660	8660	8660	8660	0
218	20241230	155200	15049710	8660	8660	8660	8660	0
219	20241230	155100	15049710	8660	8660	8660	8660	0
220	20241230	155000	15049710	8660	8660	8660	8660	0
221	20241230	154900	15049710	8660	8660	8660	8660	0
222	20241230	154800	15049710	8660	8660	8660	8660	0
223	20241230	154700	15049710	8660	8660	8660	8660	0
224	20241230	154600	15049710	8660	8660	8660	8660	0
225	20241230	154500	15049710	8660	8660	8660	8660	0
226	20241230	154400	15049710	8660	8660	8660	8660	0
227	20241230	154300	15049710	8660	8660	8660	8660	0
228	20241230	154200	15049710	8660	8660	8660	8660	0
229	20241230	154100	15049710	8660	8660	8660	8660	0
230	20241230	154000	15049710	8660	8660	8660	8660	0
231	20241230	153900	15049710	8660	8660	8660	8660	0
232	20241230	153800	15049710	8660	8660	8660	8660	0
233	20241230	153700	15049710	8660	8660	8660	8660	0
234	20241230	153600	15049710	8660	8660	8660	8660	0
235	20241230	153500	15049710	8660	8660	8660	8660	0
236	20241230	153400	15049710	8660	8660	8660	8660	0
237	20241230	153300	15049710	8660	8660	8660	8660	0
238	20241230	153200	15049710	8660	8660	8660	8660	0
239	20241230	153100	15049710	8660	8660	8660	8660	0
240	20241230	153000	15049710	8660	8660	8660	8660	357
241	20241230	152900	11958090	8660	8660	8660	8660	0
242	20241230	152800	11958090	8660	8660	8660	8660	0
243	20241230	152700	11958090	8660	8660	8660	8660	0
244	20241230	152600	11958090	8660	8660	8660	8660	0
245	20241230	152500	11958090	8660	8660	8660	8660	0
246	20241230	152400	11958090	8660	8660	8660	8660	0
247	20241230	152300	11958090	8660	8660	8660	8660	0
248	20241230	152200	11958090	8660	8660	8660	8660	0
249	20241230	152100	11958090	8660	8660	8660	8660	0
250	20241230	152000	11958090	8660	8660	8660	8660	0
251	20241230	151900	11958090	8660	8650	8660	8650	182
252	20241230	151800	10383780	8660	8660	8660	8660	0
253	20241230	151700	10383780	8660	8660	8660	8660	0
254	20241230	151600	10383780	8660	8660	8660	8660	0
255	20241230	151500	10383780	8660	8660	8660	8660	0
256	20241230	151400	10383780	8660	8660	8660	8660	0
257	20241230	151300	10383780	8660	8660	8660	8660	0
258	20241230	151200	10383780	8660	8630	8660	8590	101
259	20241230	151100	9515130	8660	8660	8660	8660	0
260	20241230	151000	9515130	8660	8660	8660	8660	0
261	20241230	150900	9515130	8660	8660	8660	8660	0
262	20241230	150800	9515130	8660	8660	8660	8660	1
263	20241230	150700	9506470	8600	8650	8650	8600	170
264	20241230	150600	8043110	8660	8660	8660	8660	0
265	20241230	150500	8043110	8660	8660	8660	8660	0
266	20241230	150400	8043110	8660	8660	8660	8660	0
267	20241230	150300	8043110	8660	8660	8660	8660	0
268	20241230	150200	8043110	8660	8660	8660	8660	0
269	20241230	150100	8043110	8660	8660	8660	8660	0
270	20241230	150000	8043110	8660	8660	8660	8660	0
271	20241230	145900	8043110	8660	8660	8660	8660	0
272	20241230	145800	8043110	8660	8660	8660	8660	0
273	20241230	145700	8043110	8660	8660	8660	8660	0
274	20241230	145600	8043110	8660	8660	8660	8660	0
275	20241230	145500	8043110	8660	8660	8660	8660	0
276	20241230	145400	8043110	8660	8660	8660	8660	0
277	20241230	145300	8043110	8660	8660	8660	8660	0
278	20241230	145200	8043110	8660	8660	8660	8660	0
279	20241230	145100	8043110	8660	8660	8660	8660	0
280	20241230	145000	8043110	8660	8660	8660	8660	0
281	20241230	144900	8043110	8660	8660	8660	8660	0
282	20241230	144800	8043110	8660	8650	8660	8650	32
283	20241230	144700	7766300	8650	8650	8650	8650	0
284	20241230	144600	7766300	8650	8650	8650	8650	0
285	20241230	144500	7766300	8650	8650	8650	8650	0
286	20241230	144400	7766300	8650	8650	8650	8650	0
287	20241230	144300	7766300	8650	8650	8650	8650	1
288	20241230	144200	7757650	8630	8630	8630	8630	8
289	20241230	144100	7688610	8660	8660	8660	8660	0
290	20241230	144000	7688610	8660	8660	8660	8660	0
291	20241230	143900	7688610	8660	8660	8660	8660	1
292	20241230	143800	7679950	8630	8630	8630	8630	10
293	20241230	143700	7593650	8660	8660	8660	8660	0
294	20241230	143600	7593650	8660	8660	8660	8660	0
295	20241230	143500	7593650	8660	8660	8660	8660	0
296	20241230	143400	7593650	8660	8660	8660	8660	0
297	20241230	143300	7593650	8660	8660	8660	8660	0
298	20241230	143200	7593650	8660	8660	8660	8660	0
299	20241230	143100	7593650	8660	8660	8660	8660	0
300	20241230	143000	7593650	8660	8660	8660	8660	1
301	20241230	142900	7584990	8630	8630	8630	8630	20
302	20241230	142800	7412390	8660	8660	8660	8660	0
303	20241230	142700	7412390	8660	8660	8660	8660	0
304	20241230	142600	7412390	8660	8660	8660	8660	0
305	20241230	142500	7412390	8660	8660	8660	8660	0
306	20241230	142400	7412390	8660	8660	8660	8660	0
307	20241230	142300	7412390	8660	8660	8660	8660	0
308	20241230	142200	7412390	8660	8660	8660	8660	0
309	20241230	142100	7412390	8660	8660	8660	8660	0
310	20241230	142000	7412390	8660	8660	8660	8660	0
311	20241230	141900	7412390	8660	8660	8660	8660	0
312	20241230	141800	7412390	8660	8660	8660	8660	0
313	20241230	141700	7412390	8660	8660	8660	8660	0
314	20241230	141600	7412390	8660	8660	8660	8660	0
315	20241230	141500	7412390	8660	8660	8660	8660	0
316	20241230	141400	7412390	8660	8660	8660	8660	0
317	20241230	141300	7412390	8660	8660	8660	8660	0
318	20241230	141200	7412390	8660	8660	8660	8660	0
319	20241230	141100	7412390	8660	8660	8660	8660	0
320	20241230	141000	7412390	8660	8660	8660	8660	0
321	20241230	140900	7412390	8660	8660	8660	8660	0
322	20241230	140800	7412390	8660	8660	8660	8660	1
323	20241230	140700	7403730	8660	8660	8660	8660	0
324	20241230	140600	7403730	8660	8660	8660	8660	1
325	20241230	140500	7395070	8640	8650	8650	8640	10
326	20241230	140400	7308650	8660	8660	8660	8660	0
327	20241230	140300	7308650	8660	8660	8660	8660	0
328	20241230	140200	7308650	8660	8640	8660	8640	13
329	20241230	140100	7196210	8630	8630	8630	8630	0
330	20241230	140000	7196210	8630	8630	8630	8630	3
331	20241230	135900	7170320	8630	8630	8630	8630	0
332	20241230	135800	7170320	8630	8630	8630	8630	1
333	20241230	135700	7161690	8630	8630	8630	8630	0
334	20241230	135600	7161690	8630	8630	8630	8630	2
335	20241230	135500	7144430	8630	8630	8630	8630	0
336	20241230	135400	7144430	8630	8630	8630	8630	3
337	20241230	135300	7118540	8630	8630	8630	8630	1
338	20241230	135200	7109910	8630	8630	8630	8630	2
339	20241230	135100	7092650	8630	8630	8630	8630	1
340	20241230	135000	7084020	8630	8630	8630	8630	2
341	20241230	134900	7066760	8630	8630	8630	8630	3
342	20241230	134800	7040870	8630	8630	8630	8630	3
343	20241230	134700	7014980	8630	8630	8630	8630	1
344	20241230	134600	7006350	8630	8630	8630	8630	2
345	20241230	134500	6989090	8630	8630	8630	8630	2
346	20241230	134400	6971830	8630	8630	8630	8630	3
347	20241230	134300	6945940	8630	8630	8630	8630	1
348	20241230	134200	6937310	8630	8630	8630	8630	2
349	20241230	134100	6920050	8640	8640	8640	8640	1
350	20241230	134000	6911410	8630	8630	8630	8630	6
351	20241230	133900	6859630	8630	8630	8630	8630	0
352	20241230	133800	6859630	8630	8630	8630	8630	2
353	20241230	133700	6842370	8630	8630	8630	8630	1
354	20241230	133600	6833740	8630	8630	8630	8630	3
355	20241230	133500	6807850	8630	8630	8630	8630	2
356	20241230	133400	6790590	8630	8640	8640	8630	5
357	20241230	133300	6747420	8630	8630	8630	8630	1
358	20241230	133200	6738790	8630	8630	8630	8630	3
359	20241230	133100	6712900	8640	8640	8640	8640	1
360	20241230	133000	6704260	8630	8640	8640	8630	5
361	20241230	132900	6661090	8630	8640	8640	8630	4
362	20241230	132800	6626560	8630	8630	8630	8630	2
363	20241230	132700	6609300	8630	8630	8630	8630	1
364	20241230	132600	6600670	8630	8630	8630	8630	3
365	20241230	132500	6574780	8630	8630	8630	8630	2
366	20241230	132400	6557520	8630	8630	8630	8630	2
367	20241230	132300	6540260	8630	8630	8630	8630	1
368	20241230	132200	6531630	8630	8640	8640	8630	14
369	20241230	132100	6410690	8640	8640	8640	8640	0
370	20241230	132000	6410690	8640	8640	8640	8640	3
371	20241230	131900	6384770	8630	8630	8630	8630	3
372	20241230	131800	6358880	8630	8630	8630	8630	2
373	20241230	131700	6341620	8640	8640	8640	8640	2
374	20241230	131600	6324340	8630	8640	8640	8630	4
375	20241230	131500	6289790	8630	8630	8630	8630	2
376	20241230	131400	6272530	8630	8610	8630	8610	5
377	20241230	131300	6229410	8620	8620	8620	8620	0
378	20241230	131200	6229410	8620	8620	8620	8620	2
379	20241230	131100	6212170	8630	8630	8630	8630	1
380	20241230	131000	6203540	8620	8620	8620	8620	1
381	20241230	130900	6194920	8620	8620	8620	8620	0
382	20241230	130800	6194920	8620	8650	8660	8620	5
383	20241230	130700	6151720	8620	8620	8620	8620	0
384	20241230	130600	6151720	8620	8620	8620	8620	2
385	20241230	130500	6134480	8620	8620	8620	8620	1
386	20241230	130400	6125860	8620	8620	8620	8620	2
387	20241230	130300	6108620	8670	8670	8670	8670	0
388	20241230	130200	6108620	8670	8670	8670	8670	0
389	20241230	130100	6108620	8670	8670	8670	8670	0
390	20241230	130000	6108620	8670	8670	8670	8670	0
391	20241230	125900	6108620	8670	8670	8670	8670	0
392	20241230	125800	6108620	8670	8670	8670	8670	0
393	20241230	125700	6108620	8670	8670	8670	8670	0
394	20241230	125600	6108620	8670	8670	8670	8670	0
395	20241230	125500	6108620	8670	8670	8670	8670	0
396	20241230	125400	6108620	8670	8670	8670	8670	0
397	20241230	125300	6108620	8670	8670	8670	8670	0
398	20241230	125200	6108620	8670	8670	8670	8670	0
399	20241230	125100	6108620	8670	8670	8670	8670	0
400	20241230	125000	6108620	8670	8670	8670	8670	0
401	20241230	124900	6108620	8670	8670	8670	8670	0
402	20241230	124800	6108620	8670	8670	8670	8670	0
403	20241230	124700	6108620	8670	8670	8670	8670	0
404	20241230	124600	6108620	8670	8670	8670	8670	0
405	20241230	124500	6108620	8670	8670	8670	8670	0
406	20241230	124400	6108620	8670	8670	8670	8670	0
407	20241230	124300	6108620	8670	8670	8670	8670	0
408	20241230	124200	6108620	8670	8670	8670	8670	0
409	20241230	124100	6108620	8670	8670	8670	8670	0
410	20241230	124000	6108620	8670	8670	8670	8670	0
411	20241230	123900	6108620	8670	8670	8670	8670	0
412	20241230	123800	6108620	8670	8670	8670	8670	0
413	20241230	123700	6108620	8670	8670	8670	8670	0
414	20241230	123600	6108620	8670	8670	8670	8670	0
415	20241230	123500	6108620	8670	8670	8670	8670	0
416	20241230	123400	6108620	8670	8670	8670	8670	0
417	20241230	123300	6108620	8670	8670	8670	8670	0
418	20241230	123200	6108620	8670	8640	8670	8640	113
419	20241230	123100	5132030	8640	8640	8640	8640	15
420	20241230	123000	5002430	8670	8670	8670	8670	0
421	20241230	122900	5002430	8670	8670	8670	8670	0
422	20241230	122800	5002430	8670	8670	8670	8670	0
423	20241230	122700	5002430	8670	8670	8670	8670	0
424	20241230	122600	5002430	8670	8670	8670	8670	0
425	20241230	122500	5002430	8670	8670	8670	8670	0
426	20241230	122400	5002430	8670	8670	8670	8670	0
427	20241230	122300	5002430	8670	8670	8670	8670	0
428	20241230	122200	5002430	8670	8670	8670	8670	0
429	20241230	122100	5002430	8670	8670	8670	8670	0
430	20241230	122000	5002430	8670	8670	8670	8670	0
431	20241230	121900	5002430	8670	8670	8670	8670	0
432	20241230	121800	5002430	8670	8670	8670	8670	0
433	20241230	121700	5002430	8670	8670	8670	8670	0
434	20241230	121600	5002430	8670	8670	8670	8670	0
435	20241230	121500	5002430	8670	8670	8670	8670	0
436	20241230	121400	5002430	8670	8670	8670	8670	0
437	20241230	121300	5002430	8670	8670	8670	8670	0
438	20241230	121200	5002430	8670	8670	8670	8670	0
439	20241230	121100	5002430	8670	8670	8670	8670	0
440	20241230	121000	5002430	8670	8670	8670	8670	0
441	20241230	120900	5002430	8670	8670	8670	8670	0
442	20241230	120800	5002430	8670	8670	8670	8670	0
443	20241230	120700	5002430	8670	8670	8670	8670	0
444	20241230	120600	5002430	8670	8670	8670	8670	0
445	20241230	120500	5002430	8670	8670	8670	8670	0
446	20241230	120400	5002430	8670	8670	8670	8670	0
447	20241230	120300	5002430	8670	8670	8670	8670	0
448	20241230	120200	5002430	8670	8670	8670	8670	0
449	20241230	120100	5002430	8670	8670	8670	8670	0
450	20241230	120000	5002430	8670	8670	8670	8670	0
451	20241230	115900	5002430	8670	8670	8670	8670	0
452	20241230	115800	5002430	8670	8670	8670	8670	0
453	20241230	115700	5002430	8670	8670	8670	8670	0
454	20241230	115600	5002430	8670	8670	8670	8670	0
455	20241230	115500	5002430	8670	8670	8670	8670	0
456	20241230	115400	5002430	8670	8670	8670	8670	0
457	20241230	115300	5002430	8670	8670	8670	8670	0
458	20241230	115200	5002430	8670	8670	8670	8670	0
459	20241230	115100	5002430	8670	8670	8670	8670	0
460	20241230	115000	5002430	8670	8670	8670	8670	0
461	20241230	114900	5002430	8670	8670	8670	8670	0
462	20241230	114800	5002430	8670	8670	8670	8670	0
463	20241230	114700	5002430	8670	8670	8670	8670	0
464	20241230	114600	5002430	8670	8670	8670	8670	0
465	20241230	114500	5002430	8670	8670	8670	8670	0
466	20241230	114400	5002430	8670	8670	8670	8670	0
467	20241230	114300	5002430	8670	8670	8670	8670	0
468	20241230	114200	5002430	8670	8670	8670	8670	0
469	20241230	114100	5002430	8670	8670	8670	8670	0
470	20241230	114000	5002430	8670	8670	8670	8670	0
471	20241230	113900	5002430	8670	8670	8670	8670	0
472	20241230	113800	5002430	8670	8670	8670	8670	0
473	20241230	113700	5002430	8670	8670	8670	8670	0
474	20241230	113600	5002430	8670	8670	8670	8670	0
475	20241230	113500	5002430	8670	8670	8670	8670	0
476	20241230	113400	5002430	8670	8670	8670	8670	0
477	20241230	113300	5002430	8670	8670	8670	8670	0
478	20241230	113200	5002430	8670	8670	8670	8670	0
479	20241230	113100	5002430	8670	8670	8670	8670	0
480	20241230	113000	5002430	8670	8670	8670	8670	0
481	20241230	112900	5002430	8670	8670	8670	8670	0
482	20241230	112800	5002430	8670	8670	8670	8670	0
483	20241230	112700	5002430	8670	8670	8670	8670	0
484	20241230	112600	5002430	8670	8670	8670	8670	0
485	20241230	112500	5002430	8670	8670	8670	8670	0
486	20241230	112400	5002430	8670	8670	8670	8670	0
487	20241230	112300	5002430	8670	8670	8670	8670	0
488	20241230	112200	5002430	8670	8670	8670	8670	0
489	20241230	112100	5002430	8670	8670	8670	8670	0
490	20241230	112000	5002430	8670	8670	8670	8670	0
491	20241230	111900	5002430	8670	8670	8670	8670	0
492	20241230	111800	5002430	8670	8670	8670	8670	0
493	20241230	111700	5002430	8670	8670	8670	8670	0
494	20241230	111600	5002430	8670	8670	8670	8670	0
495	20241230	111500	5002430	8670	8670	8670	8670	0
496	20241230	111400	5002430	8670	8670	8670	8670	0
497	20241230	111300	5002430	8670	8670	8670	8670	0
498	20241230	111200	5002430	8670	8670	8670	8670	0
499	20241230	111100	5002430	8670	8670	8670	8670	0
500	20241230	111000	5002430	8670	8670	8670	8670	0
501	20241230	110900	5002430	8670	8670	8670	8670	0
502	20241230	110800	5002430	8670	8670	8670	8670	0
503	20241230	110700	5002430	8670	8670	8670	8670	0
504	20241230	110600	5002430	8670	8670	8670	8670	0
505	20241230	110500	5002430	8670	8670	8670	8670	0
506	20241230	110400	5002430	8670	8670	8670	8670	0
507	20241230	110300	5002430	8670	8670	8670	8670	0
508	20241230	110200	5002430	8670	8670	8670	8670	0
509	20241230	110100	5002430	8670	8670	8670	8670	0
510	20241230	110000	5002430	8670	8670	8670	8670	0
511	20241230	105900	5002430	8670	8670	8670	8670	0
512	20241230	105800	5002430	8670	8670	8670	8670	0
513	20241230	105700	5002430	8670	8670	8670	8670	0
514	20241230	105600	5002430	8670	8670	8670	8670	0
515	20241230	105500	5002430	8670	8670	8670	8670	0
516	20241230	105400	5002430	8670	8670	8670	8670	0
517	20241230	105300	5002430	8670	8670	8670	8670	0
518	20241230	105200	5002430	8670	8670	8670	8670	0
519	20241230	105100	5002430	8670	8670	8670	8670	0
520	20241230	105000	5002430	8670	8670	8670	8670	0
521	20241230	104900	5002430	8670	8670	8670	8670	0
522	20241230	104800	5002430	8670	8670	8670	8670	0
523	20241230	104700	5002430	8670	8670	8670	8670	0
524	20241230	104600	5002430	8670	8670	8670	8670	0
525	20241230	104500	5002430	8670	8670	8670	8670	0
526	20241230	104400	5002430	8670	8670	8670	8670	0
527	20241230	104300	5002430	8670	8670	8670	8670	0
528	20241230	104200	5002430	8670	8670	8670	8670	0
529	20241230	104100	5002430	8670	8670	8670	8670	0
530	20241230	104000	5002430	8670	8670	8670	8670	0
531	20241230	103900	5002430	8670	8670	8670	8670	0
532	20241230	103800	5002430	8670	8670	8670	8670	0
533	20241230	103700	5002430	8670	8670	8670	8670	0
534	20241230	103600	5002430	8670	8670	8670	8670	0
535	20241230	103500	5002430	8670	8670	8670	8670	0
536	20241230	103400	5002430	8670	8670	8670	8670	0
537	20241230	103300	5002430	8670	8670	8670	8670	0
538	20241230	103200	5002430	8670	8670	8670	8670	0
539	20241230	103100	5002430	8670	8670	8670	8670	0
540	20241230	103000	5002430	8670	8670	8670	8670	0
541	20241230	102900	5002430	8670	8670	8670	8670	0
542	20241230	102800	5002430	8670	8670	8670	8670	0
543	20241230	102700	5002430	8670	8670	8670	8670	0
544	20241230	102600	5002430	8670	8670	8670	8670	0
545	20241230	102500	5002430	8670	8670	8670	8670	0
546	20241230	102400	5002430	8670	8670	8670	8670	0
547	20241230	102300	5002430	8670	8670	8670	8670	0
548	20241230	102200	5002430	8670	8670	8670	8670	0
549	20241230	102100	5002430	8670	8670	8670	8670	0
550	20241230	102000	5002430	8670	8670	8670	8670	0
551	20241230	101900	5002430	8670	8670	8670	8670	0
552	20241230	101800	5002430	8670	8670	8670	8670	0
553	20241230	101700	5002430	8670	8670	8670	8670	0
554	20241230	101600	5002430	8670	8670	8670	8670	0
555	20241230	101500	5002430	8670	8670	8670	8670	0
556	20241230	101400	5002430	8670	8670	8670	8670	1
557	20241230	101300	4993760	8660	8660	8660	8660	0
558	20241230	101200	4993760	8660	8660	8660	8660	0
559	20241230	101100	4993760	8660	8660	8660	8660	0
560	20241230	101000	4993760	8660	8660	8660	8660	0
561	20241230	100900	4993760	8660	8660	8660	8660	0
562	20241230	100800	4993760	8660	8660	8660	8660	0
563	20241230	100700	4993760	8660	8660	8660	8660	0
564	20241230	100600	4993760	8660	8660	8660	8660	18
565	20241230	100500	4837880	8660	8660	8660	8660	0
566	20241230	100400	4837880	8660	8660	8660	8660	0
567	20241230	100300	4837880	8660	8660	8660	8660	0
568	20241230	100200	4837880	8660	8660	8660	8660	0
569	20241230	100100	4837880	8660	8660	8660	8660	0
570	20241230	100000	4837880	8660	8660	8660	8660	0
571	20241230	095900	4837880	8660	8590	8660	8590	187
572	20241230	095800	3231480	8590	8590	8590	8590	0
573	20241230	095700	3231480	8590	8590	8590	8590	103
574	20241230	095600	2346710	8660	8660	8660	8660	0
575	20241230	095500	2346710	8660	8660	8660	8660	0
576	20241230	095400	2346710	8660	8660	8660	8660	0
577	20241230	095300	2346710	8660	8660	8660	8660	0
578	20241230	095200	2346710	8660	8660	8660	8660	0
579	20241230	095100	2346710	8660	8660	8660	8660	1
580	20241230	095000	2338050	8550	8610	8610	8550	269
581	20241230	094900	34590	8660	8660	8660	8660	0
582	20241230	094800	34590	8660	8660	8660	8660	0
583	20241230	094700	34590	8660	8660	8660	8660	0
584	20241230	094600	34590	8660	8660	8660	8660	0
585	20241230	094500	34590	8660	8660	8660	8660	0
586	20241230	094400	34590	8660	8660	8660	8660	0
587	20241230	094300	34590	8660	8660	8660	8660	0
588	20241230	094200	34590	8660	8660	8660	8660	0
589	20241230	094100	34590	8660	8660	8660	8660	1
590	20241230	094000	25930	8660	8660	8660	8660	0
591	20241230	093900	25930	8660	8660	8660	8660	0
592	20241230	093800	25930	8660	8660	8660	8660	0
593	20241230	093700	25930	8660	8660	8660	8660	0
594	20241230	093600	25930	8660	8660	8660	8660	0
595	20241230	093500	25930	8660	8660	8660	8660	0
596	20241230	093400	25930	8660	8660	8660	8660	0
597	20241230	093300	25930	8660	8660	8660	8660	0
598	20241230	093200	25930	8660	8660	8660	8660	0
599	20241230	093100	25930	8660	8660	8660	8660	0
600	20241230	093000	25930	8660	8660	8660	8660	0
601	20241230	092900	25930	8660	8660	8660	8660	0
602	20241230	092800	25930	8660	8660	8660	8660	0
603	20241230	092700	25930	8660	8660	8660	8660	0
604	20241230	092600	25930	8660	8660	8660	8660	0
605	20241230	092500	25930	8660	8610	8660	8610	2
606	20241230	092400	8660	8660	8660	8660	8660	0
607	20241230	092300	8660	8660	8660	8660	8660	0
608	20241230	092200	8660	8660	8660	8660	8660	0
609	20241230	092100	8660	8660	8660	8660	8660	0
610	20241230	092000	8660	8660	8660	8660	8660	0
611	20241230	091900	8660	8660	8660	8660	8660	0
612	20241230	091800	8660	8660	8660	8660	8660	0
613	20241230	091700	8660	8660	8660	8660	8660	0
614	20241230	091600	8660	8660	8660	8660	8660	0
615	20241230	091500	8660	8660	8660	8660	8660	0
616	20241230	091400	8660	8660	8660	8660	8660	0
617	20241230	091300	8660	8660	8660	8660	8660	0
618	20241230	091200	8660	8660	8660	8660	8660	0
619	20241230	091100	8660	8660	8660	8660	8660	0
620	20241230	091000	8660	8660	8660	8660	8660	0
621	20241230	090900	8660	8660	8660	8660	8660	1
622	20241230	090800	0	8660	8660	8660	8660	0
623	20241230	090700	0	8660	8660	8660	8660	0
624	20241230	090600	0	8660	8660	8660	8660	0
625	20241230	090500	0	8660	8660	8660	8660	0
626	20241230	090400	0	8660	8660	8660	8660	0
627	20241230	090300	0	8660	8660	8660	8660	0
628	20241230	090200	0	8660	8660	8660	8660	0
629	20241230	090100	0	8660	8660	8660	8660	0
630	20241230	090000	0	8660	8660	8660	8660	0