KissMeData/282720/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210300	330401080	9200	9200	9200	9200	1791
3	20241230	210200	330401080	9200	9200	9200	9200	0
4	20241230	210100	330401080	9200	9200	9200	9200	0
5	20241230	210000	330401080	9200	9200	9200	9200	0
6	20241230	205900	330401080	9200	9200	9200	9200	0
7	20241230	205800	330401080	9200	9200	9200	9200	0
8	20241230	205700	330401080	9200	9200	9200	9200	0
9	20241230	205600	330401080	9200	9200	9200	9200	0
10	20241230	205500	330401080	9200	9200	9200	9200	0
11	20241230	205400	330401080	9200	9200	9200	9200	0
12	20241230	205300	330401080	9200	9200	9200	9200	0
13	20241230	205200	330401080	9200	9200	9200	9200	0
14	20241230	205100	330401080	9200	9200	9200	9200	0
15	20241230	205000	330401080	9200	9200	9200	9200	0
16	20241230	204900	330401080	9200	9200	9200	9200	0
17	20241230	204800	330401080	9200	9200	9200	9200	0
18	20241230	204700	330401080	9200	9200	9200	9200	0
19	20241230	204600	330401080	9200	9200	9200	9200	0
20	20241230	204500	330401080	9200	9200	9200	9200	0
21	20241230	204400	330401080	9200	9200	9200	9200	0
22	20241230	204300	330401080	9200	9200	9200	9200	0
23	20241230	204200	330401080	9200	9200	9200	9200	0
24	20241230	204100	330401080	9200	9200	9200	9200	0
25	20241230	204000	330401080	9200	9200	9200	9200	0
26	20241230	203900	330401080	9200	9200	9200	9200	0
27	20241230	203800	330401080	9200	9200	9200	9200	0
28	20241230	203700	330401080	9200	9200	9200	9200	0
29	20241230	203600	330401080	9200	9200	9200	9200	0
30	20241230	203500	330401080	9200	9200	9200	9200	0
31	20241230	203400	330401080	9200	9200	9200	9200	0
32	20241230	203300	330401080	9200	9200	9200	9200	1791
33	20241230	203200	330401080	9200	9200	9200	9200	0
34	20241230	203100	330401080	9200	9200	9200	9200	0
35	20241230	203000	330401080	9200	9200	9200	9200	0
36	20241230	202900	330401080	9200	9200	9200	9200	0
37	20241230	202800	330401080	9200	9200	9200	9200	0
38	20241230	202700	330401080	9200	9200	9200	9200	0
39	20241230	202600	330401080	9200	9200	9200	9200	0
40	20241230	202500	330401080	9200	9200	9200	9200	0
41	20241230	202400	330401080	9200	9200	9200	9200	0
42	20241230	202300	330401080	9200	9200	9200	9200	0
43	20241230	202200	330401080	9200	9200	9200	9200	0
44	20241230	202100	330401080	9200	9200	9200	9200	0
45	20241230	202000	330401080	9200	9200	9200	9200	0
46	20241230	201900	330401080	9200	9200	9200	9200	0
47	20241230	201800	330401080	9200	9200	9200	9200	0
48	20241230	201700	330401080	9200	9200	9200	9200	0
49	20241230	201600	330401080	9200	9200	9200	9200	0
50	20241230	201500	330401080	9200	9200	9200	9200	0
51	20241230	201400	330401080	9200	9200	9200	9200	0
52	20241230	201300	330401080	9200	9200	9200	9200	0
53	20241230	201200	330401080	9200	9200	9200	9200	0
54	20241230	201100	330401080	9200	9200	9200	9200	0
55	20241230	201000	330401080	9200	9200	9200	9200	0
56	20241230	200900	330401080	9200	9200	9200	9200	0
57	20241230	200800	330401080	9200	9200	9200	9200	0
58	20241230	200700	330401080	9200	9200	9200	9200	0
59	20241230	200600	330401080	9200	9200	9200	9200	0
60	20241230	200500	330401080	9200	9200	9200	9200	0
61	20241230	200400	330401080	9200	9200	9200	9200	0
62	20241230	200300	330401080	9200	9200	9200	9200	1791
63	20241230	200200	330401080	9200	9200	9200	9200	0
64	20241230	200100	330401080	9200	9200	9200	9200	0
65	20241230	200000	330401080	9200	9200	9200	9200	0
66	20241230	195900	330401080	9200	9200	9200	9200	0
67	20241230	195800	330401080	9200	9200	9200	9200	0
68	20241230	195700	330401080	9200	9200	9200	9200	0
69	20241230	195600	330401080	9200	9200	9200	9200	0
70	20241230	195500	330401080	9200	9200	9200	9200	0
71	20241230	195400	330401080	9200	9200	9200	9200	0
72	20241230	195300	330401080	9200	9200	9200	9200	0
73	20241230	195200	330401080	9200	9200	9200	9200	0
74	20241230	195100	330401080	9200	9200	9200	9200	0
75	20241230	195000	330401080	9200	9200	9200	9200	0
76	20241230	194900	330401080	9200	9200	9200	9200	0
77	20241230	194800	330401080	9200	9200	9200	9200	0
78	20241230	194700	330401080	9200	9200	9200	9200	0
79	20241230	194600	330401080	9200	9200	9200	9200	0
80	20241230	194500	330401080	9200	9200	9200	9200	0
81	20241230	194400	330401080	9200	9200	9200	9200	0
82	20241230	194300	330401080	9200	9200	9200	9200	0
83	20241230	194200	330401080	9200	9200	9200	9200	0
84	20241230	194100	330401080	9200	9200	9200	9200	0
85	20241230	194000	330401080	9200	9200	9200	9200	0
86	20241230	193900	330401080	9200	9200	9200	9200	0
87	20241230	193800	330401080	9200	9200	9200	9200	0
88	20241230	193700	330401080	9200	9200	9200	9200	0
89	20241230	193600	330401080	9200	9200	9200	9200	0
90	20241230	193500	330401080	9200	9200	9200	9200	0
91	20241230	193400	330401080	9200	9200	9200	9200	0
92	20241230	193300	330401080	9200	9200	9200	9200	1791
93	20241230	193200	330401080	9200	9200	9200	9200	0
94	20241230	193100	330401080	9200	9200	9200	9200	0
95	20241230	193000	330401080	9200	9200	9200	9200	0
96	20241230	192900	330401080	9200	9200	9200	9200	0
97	20241230	192800	330401080	9200	9200	9200	9200	0
98	20241230	192700	330401080	9200	9200	9200	9200	0
99	20241230	192600	330401080	9200	9200	9200	9200	0
100	20241230	192500	330401080	9200	9200	9200	9200	0
101	20241230	192400	330401080	9200	9200	9200	9200	0
102	20241230	192300	330401080	9200	9200	9200	9200	0
103	20241230	192200	330401080	9200	9200	9200	9200	0
104	20241230	192100	330401080	9200	9200	9200	9200	0
105	20241230	192000	330401080	9200	9200	9200	9200	0
106	20241230	191900	330401080	9200	9200	9200	9200	0
107	20241230	191800	330401080	9200	9200	9200	9200	0
108	20241230	191700	330401080	9200	9200	9200	9200	0
109	20241230	191600	330401080	9200	9200	9200	9200	0
110	20241230	191500	330401080	9200	9200	9200	9200	0
111	20241230	191400	330401080	9200	9200	9200	9200	0
112	20241230	191300	330401080	9200	9200	9200	9200	0
113	20241230	191200	330401080	9200	9200	9200	9200	0
114	20241230	191100	330401080	9200	9200	9200	9200	0
115	20241230	191000	330401080	9200	9200	9200	9200	0
116	20241230	190900	330401080	9200	9200	9200	9200	0
117	20241230	190800	330401080	9200	9200	9200	9200	0
118	20241230	190700	330401080	9200	9200	9200	9200	0
119	20241230	190600	330401080	9200	9200	9200	9200	0
120	20241230	190500	330401080	9200	9200	9200	9200	0
121	20241230	190400	330401080	9200	9200	9200	9200	0
122	20241230	190300	330401080	9200	9200	9200	9200	1791
123	20241230	190200	330401080	9200	9200	9200	9200	0
124	20241230	190100	330401080	9200	9200	9200	9200	0
125	20241230	190000	330401080	9200	9200	9200	9200	0
126	20241230	185900	330401080	9200	9200	9200	9200	0
127	20241230	185800	330401080	9200	9200	9200	9200	0
128	20241230	185700	330401080	9200	9200	9200	9200	0
129	20241230	185600	330401080	9200	9200	9200	9200	0
130	20241230	185500	330401080	9200	9200	9200	9200	0
131	20241230	185400	330401080	9200	9200	9200	9200	0
132	20241230	185300	330401080	9200	9200	9200	9200	0
133	20241230	185200	330401080	9200	9200	9200	9200	0
134	20241230	185100	330401080	9200	9200	9200	9200	0
135	20241230	185000	330401080	9200	9200	9200	9200	0
136	20241230	184900	330401080	9200	9200	9200	9200	0
137	20241230	184800	330401080	9200	9200	9200	9200	0
138	20241230	184700	330401080	9200	9200	9200	9200	0
139	20241230	184600	330401080	9200	9200	9200	9200	0
140	20241230	184500	330401080	9200	9200	9200	9200	0
141	20241230	184400	330401080	9200	9200	9200	9200	0
142	20241230	184300	330401080	9200	9200	9200	9200	0
143	20241230	184200	330401080	9200	9200	9200	9200	0
144	20241230	184100	330401080	9200	9200	9200	9200	0
145	20241230	184000	330401080	9200	9200	9200	9200	0
146	20241230	183900	330401080	9200	9200	9200	9200	0
147	20241230	183800	330401080	9200	9200	9200	9200	0
148	20241230	183700	330401080	9200	9200	9200	9200	0
149	20241230	183600	330401080	9200	9200	9200	9200	0
150	20241230	183500	330401080	9200	9200	9200	9200	0
151	20241230	183400	330401080	9200	9200	9200	9200	0
152	20241230	183300	330401080	9200	9200	9200	9200	1791
153	20241230	183200	330401080	9200	9200	9200	9200	0
154	20241230	183100	330401080	9200	9200	9200	9200	0
155	20241230	183000	330401080	9200	9200	9200	9200	0
156	20241230	182900	330401080	9200	9200	9200	9200	0
157	20241230	182800	330401080	9200	9200	9200	9200	0
158	20241230	182700	330401080	9200	9200	9200	9200	0
159	20241230	182600	330401080	9200	9200	9200	9200	0
160	20241230	182500	330401080	9200	9200	9200	9200	0
161	20241230	182400	330401080	9200	9200	9200	9200	0
162	20241230	182300	330401080	9200	9200	9200	9200	0
163	20241230	182200	330401080	9200	9200	9200	9200	0
164	20241230	182100	330401080	9200	9200	9200	9200	0
165	20241230	182000	330401080	9200	9200	9200	9200	0
166	20241230	181900	330401080	9200	9200	9200	9200	0
167	20241230	181800	330401080	9200	9200	9200	9200	0
168	20241230	181700	330401080	9200	9200	9200	9200	0
169	20241230	181600	330401080	9200	9200	9200	9200	0
170	20241230	181500	330401080	9200	9200	9200	9200	0
171	20241230	181400	330401080	9200	9200	9200	9200	0
172	20241230	181300	330401080	9200	9200	9200	9200	0
173	20241230	181200	330401080	9200	9200	9200	9200	0
174	20241230	181100	330401080	9200	9200	9200	9200	0
175	20241230	181000	330401080	9200	9200	9200	9200	0
176	20241230	180900	330401080	9200	9200	9200	9200	0
177	20241230	180800	330401080	9200	9200	9200	9200	0
178	20241230	180700	330401080	9200	9200	9200	9200	0
179	20241230	180600	330401080	9200	9200	9200	9200	0
180	20241230	180500	330401080	9200	9200	9200	9200	0
181	20241230	180400	330401080	9200	9200	9200	9200	0
182	20241230	180300	330401080	9200	9200	9200	9200	1791
183	20241230	180200	330401080	9200	9200	9200	9200	0
184	20241230	180100	330401080	9200	9200	9200	9200	0
185	20241230	180000	330401080	9200	9200	9200	9200	0
186	20241230	175900	330401080	9200	9200	9200	9200	0
187	20241230	175800	330401080	9200	9200	9200	9200	0
188	20241230	175700	330401080	9200	9200	9200	9200	0
189	20241230	175600	330401080	9200	9200	9200	9200	0
190	20241230	175500	330401080	9200	9200	9200	9200	0
191	20241230	175400	330401080	9200	9200	9200	9200	0
192	20241230	175300	330401080	9200	9200	9200	9200	0
193	20241230	175200	330401080	9200	9200	9200	9200	0
194	20241230	175100	330401080	9200	9200	9200	9200	0
195	20241230	175000	330401080	9200	9200	9200	9200	0
196	20241230	174900	330401080	9200	9200	9200	9200	0
197	20241230	174800	330401080	9200	9200	9200	9200	0
198	20241230	174700	330401080	9200	9200	9200	9200	0
199	20241230	174600	330401080	9200	9200	9200	9200	0
200	20241230	174500	330401080	9200	9200	9200	9200	0
201	20241230	174400	330401080	9200	9200	9200	9200	0
202	20241230	174300	330401080	9200	9200	9200	9200	0
203	20241230	174200	330401080	9200	9200	9200	9200	0
204	20241230	174100	330401080	9200	9200	9200	9200	0
205	20241230	174000	330401080	9200	9200	9200	9200	0
206	20241230	173900	330401080	9200	9200	9200	9200	0
207	20241230	173800	330401080	9200	9200	9200	9200	0
208	20241230	173700	330401080	9200	9200	9200	9200	0
209	20241230	173600	330401080	9200	9200	9200	9200	0
210	20241230	173500	330401080	9200	9200	9200	9200	0
211	20241230	173400	330401080	9200	9200	9200	9200	0
212	20241230	173300	330401080	9200	9200	9200	9200	1791
213	20241230	173200	330401080	9200	9200	9200	9200	0
214	20241230	173100	330401080	9200	9200	9200	9200	0
215	20241230	173000	330401080	9200	9200	9200	9200	0
216	20241230	172900	330401080	9200	9200	9200	9200	0
217	20241230	172800	330401080	9200	9200	9200	9200	0
218	20241230	172700	330401080	9200	9200	9200	9200	0
219	20241230	172600	330401080	9200	9200	9200	9200	0
220	20241230	172500	330401080	9200	9200	9200	9200	0
221	20241230	172400	330401080	9200	9200	9200	9200	0
222	20241230	172300	330401080	9200	9200	9200	9200	0
223	20241230	172200	330401080	9200	9200	9200	9200	0
224	20241230	172100	330401080	9200	9200	9200	9200	0
225	20241230	172000	330401080	9200	9200	9200	9200	0
226	20241230	171900	330401080	9200	9200	9200	9200	0
227	20241230	171800	330401080	9200	9200	9200	9200	0
228	20241230	171700	330401080	9200	9200	9200	9200	0
229	20241230	171600	330401080	9200	9200	9200	9200	0
230	20241230	171500	330401080	9200	9200	9200	9200	0
231	20241230	171400	330401080	9200	9200	9200	9200	0
232	20241230	171300	330401080	9200	9200	9200	9200	0
233	20241230	171200	330401080	9200	9200	9200	9200	0
234	20241230	171100	330401080	9200	9200	9200	9200	0
235	20241230	171000	330401080	9200	9200	9200	9200	0
236	20241230	170900	330401080	9200	9200	9200	9200	0
237	20241230	170800	330401080	9200	9200	9200	9200	0
238	20241230	170700	330401080	9200	9200	9200	9200	0
239	20241230	170600	330401080	9200	9200	9200	9200	0
240	20241230	170500	330401080	9200	9200	9200	9200	0
241	20241230	170400	330401080	9200	9200	9200	9200	0
242	20241230	170300	330401080	9200	9200	9200	9200	1791
243	20241230	170200	330401080	9200	9200	9200	9200	0
244	20241230	170100	330401080	9200	9200	9200	9200	0
245	20241230	170000	330401080	9200	9200	9200	9200	0
246	20241230	165900	330401080	9200	9200	9200	9200	0
247	20241230	165800	330401080	9200	9200	9200	9200	0
248	20241230	165700	330401080	9200	9200	9200	9200	0
249	20241230	165600	330401080	9200	9200	9200	9200	0
250	20241230	165500	330401080	9200	9200	9200	9200	0
251	20241230	165400	330401080	9200	9200	9200	9200	0
252	20241230	165300	330401080	9200	9200	9200	9200	0
253	20241230	165200	330401080	9200	9200	9200	9200	0
254	20241230	165100	330401080	9200	9200	9200	9200	0
255	20241230	165000	330401080	9200	9200	9200	9200	0
256	20241230	164900	330401080	9200	9200	9200	9200	0
257	20241230	164800	330401080	9200	9200	9200	9200	0
258	20241230	164700	330401080	9200	9200	9200	9200	0
259	20241230	164600	330401080	9200	9200	9200	9200	0
260	20241230	164500	330401080	9200	9200	9200	9200	0
261	20241230	164400	330401080	9200	9200	9200	9200	0
262	20241230	164300	330401080	9200	9200	9200	9200	0
263	20241230	164200	330401080	9200	9200	9200	9200	0
264	20241230	164100	330401080	9200	9200	9200	9200	0
265	20241230	164000	330401080	9200	9200	9200	9200	0
266	20241230	163900	330401080	9200	9200	9200	9200	0
267	20241230	163800	330401080	9200	9200	9200	9200	0
268	20241230	163700	330401080	9200	9200	9200	9200	0
269	20241230	163600	330401080	9200	9200	9200	9200	0
270	20241230	163500	330401080	9200	9200	9200	9200	0
271	20241230	163400	330401080	9200	9200	9200	9200	0
272	20241230	163300	330401080	9200	9200	9200	9200	1791
273	20241230	163200	330401080	9200	9200	9200	9200	0
274	20241230	163100	330401080	9200	9200	9200	9200	0
275	20241230	163000	330401080	9200	9200	9200	9200	0
276	20241230	162900	330401080	9200	9200	9200	9200	0
277	20241230	162800	330401080	9200	9200	9200	9200	0
278	20241230	162700	330401080	9200	9200	9200	9200	0
279	20241230	162600	330401080	9200	9200	9200	9200	0
280	20241230	162500	330401080	9200	9200	9200	9200	0
281	20241230	162400	330401080	9200	9200	9200	9200	0
282	20241230	162300	330401080	9200	9200	9200	9200	0
283	20241230	162200	330401080	9200	9200	9200	9200	0
284	20241230	162100	330401080	9200	9200	9200	9200	0
285	20241230	162000	330401080	9200	9200	9200	9200	0
286	20241230	161900	330401080	9200	9200	9200	9200	0
287	20241230	161800	330401080	9200	9200	9200	9200	0
288	20241230	161700	330401080	9200	9200	9200	9200	0
289	20241230	161600	330401080	9200	9200	9200	9200	0
290	20241230	161500	330401080	9200	9200	9200	9200	0
291	20241230	161400	330401080	9200	9200	9200	9200	0
292	20241230	161300	330401080	9200	9200	9200	9200	0
293	20241230	161200	330401080	9200	9200	9200	9200	0
294	20241230	161100	330401080	9200	9200	9200	9200	0
295	20241230	161000	330401080	9200	9200	9200	9200	0
296	20241230	160900	330401080	9200	9200	9200	9200	0
297	20241230	160800	330401080	9200	9200	9200	9200	0
298	20241230	160700	330401080	9200	9200	9200	9200	0
299	20241230	160600	330401080	9200	9200	9200	9200	0
300	20241230	160500	330401080	9200	9200	9200	9200	0
301	20241230	160400	330401080	9200	9200	9200	9200	0
302	20241230	160300	330401080	9200	9200	9200	9200	1791
303	20241230	160200	330401080	9200	9200	9200	9200	0
304	20241230	160100	330401080	9200	9200	9200	9200	0
305	20241230	160000	330401080	9200	9200	9200	9200	0
306	20241230	155900	330401080	9200	9200	9200	9200	0
307	20241230	155800	330401080	9200	9200	9200	9200	0
308	20241230	155700	330401080	9200	9200	9200	9200	0
309	20241230	155600	330401080	9200	9200	9200	9200	0
310	20241230	155500	330401080	9200	9200	9200	9200	0
311	20241230	155400	330401080	9200	9200	9200	9200	0
312	20241230	155300	330401080	9200	9200	9200	9200	0
313	20241230	155200	330401080	9200	9200	9200	9200	0
314	20241230	155100	330401080	9200	9200	9200	9200	0
315	20241230	155000	330401080	9200	9200	9200	9200	0
316	20241230	154900	330401080	9200	9200	9200	9200	0
317	20241230	154800	330401080	9200	9200	9200	9200	0
318	20241230	154700	330401080	9200	9200	9200	9200	0
319	20241230	154600	330401080	9200	9200	9200	9200	0
320	20241230	154500	330401080	9200	9200	9200	9200	0
321	20241230	154400	330401080	9200	9200	9200	9200	0
322	20241230	154300	330401080	9200	9200	9200	9200	0
323	20241230	154200	330401080	9200	9200	9200	9200	0
324	20241230	154100	330401080	9200	9200	9200	9200	0
325	20241230	154000	330401080	9200	9200	9200	9200	0
326	20241230	153900	330401080	9200	9200	9200	9200	0
327	20241230	153800	330401080	9200	9200	9200	9200	0
328	20241230	153700	330401080	9200	9200	9200	9200	0
329	20241230	153600	330401080	9200	9200	9200	9200	0
330	20241230	153500	330401080	9200	9200	9200	9200	0
331	20241230	153400	330401080	9200	9200	9200	9200	0
332	20241230	153300	330401080	9200	9200	9200	9200	1791
333	20241230	153200	330401080	9200	9200	9200	9200	0
334	20241230	153100	330401080	9200	9200	9200	9200	0
335	20241230	153000	330401080	9200	9200	9200	9200	1791
336	20241230	152900	313923880	9130	9130	9130	9130	0
337	20241230	152800	313923880	9130	9130	9130	9130	0
338	20241230	152700	313923880	9130	9130	9130	9130	0
339	20241230	152600	313923880	9130	9130	9130	9130	0
340	20241230	152500	313923880	9130	9130	9130	9130	0
341	20241230	152400	313923880	9130	9130	9130	9130	0
342	20241230	152300	313923880	9130	9130	9130	9130	0
343	20241230	152200	313923880	9130	9130	9130	9130	0
344	20241230	152100	313923880	9130	9130	9130	9130	0
345	20241230	152000	313923880	9130	9130	9130	9130	0
346	20241230	151900	313923880	9130	9130	9130	9130	0
347	20241230	151800	313923880	9130	9130	9130	9130	0
348	20241230	151700	313923880	9130	9130	9130	9130	22
349	20241230	151600	313723020	9130	9120	9130	9120	487
350	20241230	151500	309281560	9080	9080	9080	9080	0
351	20241230	151400	309281560	9080	9120	9120	9080	289
352	20241230	151300	306656660	9140	9140	9140	9140	0
353	20241230	151200	306656660	9140	9140	9140	9140	0
354	20241230	151100	306656660	9140	9120	9140	9080	801
355	20241230	151000	299370830	9070	9090	9090	9070	392
356	20241230	150900	295811550	9090	9080	9090	9070	1507
357	20241230	150800	282130070	9090	9090	9090	9090	11
358	20241230	150700	282030080	9090	9090	9090	9090	87
359	20241230	150600	281239250	9100	9100	9100	9100	0
360	20241230	150500	281239250	9100	9100	9100	9100	0
361	20241230	150400	281239250	9100	9100	9100	9100	2
362	20241230	150300	281221050	9110	9110	9110	9110	0
363	20241230	150200	281221050	9110	9110	9110	9110	0
364	20241230	150100	281221050	9110	9110	9110	9110	0
365	20241230	150000	281221050	9110	9110	9110	9110	0
366	20241230	145900	281221050	9110	9090	9110	9090	3
367	20241230	145800	281193740	9090	9090	9090	9090	0
368	20241230	145700	281193740	9090	9090	9090	9090	7
369	20241230	145600	281130110	9110	9110	9110	9110	10
370	20241230	145500	281039010	9110	9110	9110	9110	0
371	20241230	145400	281039010	9110	9110	9110	9110	0
372	20241230	145300	281039010	9110	9110	9110	9110	0
373	20241230	145200	281039010	9110	9110	9110	9110	2
374	20241230	145100	281020790	9100	9100	9100	9100	0
375	20241230	145000	281020790	9100	9100	9100	9100	0
376	20241230	144900	281020790	9100	9100	9100	9100	3
377	20241230	144800	280993490	9100	9100	9100	9100	12
378	20241230	144700	280884290	9120	9120	9120	9100	15
379	20241230	144600	280747730	9090	9090	9090	9090	9
380	20241230	144500	280665920	9090	9090	9110	9090	9
381	20241230	144400	280584070	9090	9090	9090	9090	0
382	20241230	144300	280584070	9090	9100	9100	9090	44
383	20241230	144200	280183790	9100	9100	9100	9100	0
384	20241230	144100	280183790	9100	9100	9100	9100	0
385	20241230	144000	280183790	9100	9100	9100	9100	0
386	20241230	143900	280183790	9100	9100	9100	9100	0
387	20241230	143800	280183790	9100	9100	9100	9100	4
388	20241230	143700	280147390	9100	9100	9100	9100	0
389	20241230	143600	280147390	9100	9100	9100	9100	0
390	20241230	143500	280147390	9100	9100	9100	9100	0
391	20241230	143400	280147390	9100	9110	9110	9100	811
392	20241230	143300	272759290	9120	9120	9120	9120	0
393	20241230	143200	272759290	9120	9120	9120	9120	0
394	20241230	143100	272759290	9120	9120	9120	9120	0
395	20241230	143000	272759290	9120	9120	9120	9120	0
396	20241230	142900	272759290	9120	9120	9120	9120	0
397	20241230	142800	272759290	9120	9120	9120	9120	0
398	20241230	142700	272759290	9120	9120	9120	9120	236
399	20241230	142600	270606970	9110	9110	9110	9110	1
400	20241230	142500	270597860	9120	9120	9120	9120	45
401	20241230	142400	270187460	9110	9110	9110	9110	52
402	20241230	142300	269713740	9110	9110	9110	9110	0
403	20241230	142200	269713740	9110	9110	9110	9110	2
404	20241230	142100	269695520	9110	9110	9110	9110	0
405	20241230	142000	269695520	9110	9110	9110	9110	10
406	20241230	141900	269604420	9110	9110	9110	9110	0
407	20241230	141800	269604420	9110	9110	9110	9110	0
408	20241230	141700	269604420	9110	9110	9110	9110	0
409	20241230	141600	269604420	9110	9110	9110	9110	30
410	20241230	141500	269331120	9120	9120	9120	9120	0
411	20241230	141400	269331120	9120	9120	9120	9120	0
412	20241230	141300	269331120	9120	9120	9120	9120	0
413	20241230	141200	269331120	9120	9120	9120	9120	0
414	20241230	141100	269331120	9120	9120	9120	9120	18
415	20241230	141000	269166960	9120	9120	9120	9120	0
416	20241230	140900	269166960	9120	9120	9120	9120	43
417	20241230	140800	268774800	9120	9100	9120	9100	705
418	20241230	140700	262351740	9100	9100	9100	9100	0
419	20241230	140600	262351740	9100	9100	9100	9100	0
420	20241230	140500	262351740	9100	9100	9100	9100	0
421	20241230	140400	262351740	9100	9100	9100	9100	0
422	20241230	140300	262351740	9100	9100	9100	9100	17
423	20241230	140200	262197040	9110	9120	9120	9110	21
424	20241230	140100	262005710	9110	9110	9110	9110	0
425	20241230	140000	262005710	9110	9110	9110	9110	0
426	20241230	135900	262005710	9110	9120	9120	9110	12
427	20241230	135800	261896370	9110	9120	9120	9110	60
428	20241230	135700	261349700	9110	9110	9110	9110	20
429	20241230	135600	261167500	9110	9110	9110	9110	0
430	20241230	135500	261167500	9110	9100	9110	9100	26
431	20241230	135400	260930840	9090	9090	9090	9090	0
432	20241230	135300	260930840	9090	9090	9090	9090	0
433	20241230	135200	260930840	9090	9090	9090	9090	23
434	20241230	135100	260721770	9070	9070	9070	9070	0
435	20241230	135000	260721770	9070	9070	9070	9070	0
436	20241230	134900	260721770	9070	9070	9070	9070	0
437	20241230	134800	260721770	9070	9070	9070	9070	16
438	20241230	134700	260576650	9070	9070	9070	9070	0
439	20241230	134600	260576650	9070	9070	9070	9070	0
440	20241230	134500	260576650	9070	9070	9070	9070	0
441	20241230	134400	260576650	9070	9070	9070	9070	65
442	20241230	134300	259987100	9090	9090	9090	9090	0
443	20241230	134200	259987100	9090	9090	9090	9090	0
444	20241230	134100	259987100	9090	9090	9090	9090	428
445	20241230	134000	256096580	9090	9090	9090	9090	259
446	20241230	133900	253742270	9090	9090	9090	9090	0
447	20241230	133800	253742270	9090	9090	9090	9090	0
448	20241230	133700	253742270	9090	9080	9090	9080	1145
449	20241230	133600	243335720	9090	9090	9090	9090	0
450	20241230	133500	243335720	9090	9090	9090	9090	0
451	20241230	133400	243335720	9090	9090	9090	9090	0
452	20241230	133300	243335720	9090	9090	9090	9090	0
453	20241230	133200	243335720	9090	9090	9090	9090	0
454	20241230	133100	243335720	9090	9090	9090	9090	0
455	20241230	133000	243335720	9090	9080	9090	9080	7
456	20241230	132900	243272110	9080	9070	9080	9070	51
457	20241230	132800	242809530	9080	9080	9080	9080	0
458	20241230	132700	242809530	9080	9080	9080	9080	0
459	20241230	132600	242809530	9080	9080	9080	9080	0
460	20241230	132500	242809530	9080	9080	9080	9080	500
461	20241230	132400	238269530	9080	9080	9080	9080	1
462	20241230	132300	238260450	9090	9090	9090	9090	0
463	20241230	132200	238260450	9090	9090	9090	9090	0
464	20241230	132100	238260450	9090	9090	9090	9090	0
465	20241230	132000	238260450	9090	9090	9090	9090	0
466	20241230	131900	238260450	9090	9090	9090	9090	0
467	20241230	131800	238260450	9090	9090	9090	9090	0
468	20241230	131700	238260450	9090	9090	9090	9090	0
469	20241230	131600	238260450	9090	9090	9090	9090	48
470	20241230	131500	237824130	9090	9090	9090	9090	0
471	20241230	131400	237824130	9090	9090	9090	9090	1
472	20241230	131300	237815040	9090	9100	9100	9090	136
473	20241230	131200	236577990	9100	9100	9100	9100	0
474	20241230	131100	236577990	9100	9100	9100	9100	30
475	20241230	131000	236304990	9100	9100	9100	9100	0
476	20241230	130900	236304990	9100	9100	9100	9100	0
477	20241230	130800	236304990	9100	9100	9100	9100	0
478	20241230	130700	236304990	9100	9100	9100	9100	40
479	20241230	130600	235940990	9100	9100	9100	9100	0
480	20241230	130500	235940990	9100	9100	9100	9100	0
481	20241230	130400	235940990	9100	9100	9100	9100	0
482	20241230	130300	235940990	9100	9100	9100	9100	8
483	20241230	130200	235868190	9100	9100	9100	9100	0
484	20241230	130100	235868190	9100	9100	9100	9100	1
485	20241230	130000	235859090	9100	9100	9100	9100	1
486	20241230	125900	235849990	9100	9100	9100	9100	0
487	20241230	125800	235849990	9100	9100	9100	9100	0
488	20241230	125700	235849990	9100	9100	9100	9100	0
489	20241230	125600	235849990	9100	9100	9100	9100	5
490	20241230	125500	235804490	9100	9100	9100	9100	10
491	20241230	125400	235713490	9100	9100	9100	9100	5
492	20241230	125300	235667990	9090	9090	9090	9090	0
493	20241230	125200	235667990	9090	9090	9090	9090	0
494	20241230	125100	235667990	9090	9090	9090	9090	7
495	20241230	125000	235604360	9100	9100	9100	9100	2
496	20241230	124900	235586160	9090	9090	9090	9090	0
497	20241230	124800	235586160	9090	9090	9090	9090	9
498	20241230	124700	235504350	9090	9090	9090	9090	0
499	20241230	124600	235504350	9090	9090	9090	9090	0
500	20241230	124500	235504350	9090	9090	9090	9090	91
501	20241230	124400	234677160	9090	9090	9090	9090	0
502	20241230	124300	234677160	9090	9090	9090	9090	0
503	20241230	124200	234677160	9090	9090	9090	9090	0
504	20241230	124100	234677160	9090	9090	9090	9090	0
505	20241230	124000	234677160	9090	9090	9090	9090	0
506	20241230	123900	234677160	9090	9090	9090	9090	0
507	20241230	123800	234677160	9090	9090	9090	9090	0
508	20241230	123700	234677160	9090	9090	9090	9090	0
509	20241230	123600	234677160	9090	9090	9090	9090	0
510	20241230	123500	234677160	9090	9090	9090	9090	20
511	20241230	123400	234495360	9090	9090	9090	9090	0
512	20241230	123300	234495360	9090	9090	9090	9090	0
513	20241230	123200	234495360	9090	9090	9090	9090	0
514	20241230	123100	234495360	9090	9090	9090	9090	0
515	20241230	123000	234495360	9090	9090	9090	9090	22
516	20241230	122900	234295380	9060	9060	9060	9060	0
517	20241230	122800	234295380	9060	9060	9060	9060	300
518	20241230	122700	231577380	9060	9060	9060	9060	0
519	20241230	122600	231577380	9060	9060	9060	9060	181
520	20241230	122500	229937520	9100	9100	9100	9100	0
521	20241230	122400	229937520	9100	9100	9100	9100	0
522	20241230	122300	229937520	9100	9100	9100	9100	0
523	20241230	122200	229937520	9100	9100	9100	9100	0
524	20241230	122100	229937520	9100	9100	9100	9100	0
525	20241230	122000	229937520	9100	9100	9100	9100	0
526	20241230	121900	229937520	9100	9100	9100	9100	0
527	20241230	121800	229937520	9100	9100	9100	9100	103
528	20241230	121700	229000220	9110	9110	9110	9110	0
529	20241230	121600	229000220	9110	9110	9110	9110	5
530	20241230	121500	228954670	9060	9070	9070	9060	908
531	20241230	121400	220720300	9070	9070	9070	9070	0
532	20241230	121300	220720300	9070	9070	9070	9070	0
533	20241230	121200	220720300	9070	9070	9070	9070	0
534	20241230	121100	220720300	9070	9070	9070	9070	0
535	20241230	121000	220720300	9070	9070	9070	9070	0
536	20241230	120900	220720300	9070	9070	9070	9070	0
537	20241230	120800	220720300	9070	9070	9070	9070	33
538	20241230	120700	220420990	9100	9100	9100	9100	1
539	20241230	120600	220411890	9110	9110	9110	9110	0
540	20241230	120500	220411890	9110	9110	9110	9110	0
541	20241230	120400	220411890	9110	9110	9110	9110	1
542	20241230	120300	220402780	9080	9080	9080	9080	0
543	20241230	120200	220402780	9080	9080	9080	9080	0
544	20241230	120100	220402780	9080	9080	9080	9080	0
545	20241230	120000	220402780	9080	9080	9080	9080	0
546	20241230	115900	220402780	9080	9080	9080	9080	0
547	20241230	115800	220402780	9080	9080	9080	9080	0
548	20241230	115700	220402780	9080	9080	9080	9080	0
549	20241230	115600	220402780	9080	9080	9080	9080	2
550	20241230	115500	220384620	9130	9130	9130	9130	0
551	20241230	115400	220384620	9130	9130	9130	9130	0
552	20241230	115300	220384620	9130	9130	9130	9130	35
553	20241230	115200	220065070	9130	9130	9130	9130	0
554	20241230	115100	220065070	9130	9130	9130	9130	0
555	20241230	115000	220065070	9130	9130	9130	9130	0
556	20241230	114900	220065070	9130	9130	9130	9130	0
557	20241230	114800	220065070	9130	9090	9130	9090	1280
558	20241230	114700	208425700	9090	9090	9090	9060	48
559	20241230	114600	207990700	9050	9050	9050	9050	0
560	20241230	114500	207990700	9050	9050	9050	9050	0
561	20241230	114400	207990700	9050	9050	9050	9050	0
562	20241230	114300	207990700	9050	9050	9050	9050	0
563	20241230	114200	207990700	9050	9050	9050	9050	0
564	20241230	114100	207990700	9050	9060	9060	9050	359
565	20241230	114000	204739030	9100	9090	9100	9090	85
566	20241230	113900	203966370	9090	9090	9090	9090	1
567	20241230	113800	203957280	9060	9060	9060	9060	0
568	20241230	113700	203957280	9060	9060	9060	9060	0
569	20241230	113600	203957280	9060	9060	9060	9060	5
570	20241230	113500	203911980	9060	9060	9060	9060	0
571	20241230	113400	203911980	9060	9060	9060	9060	0
572	20241230	113300	203911980	9060	9060	9060	9060	0
573	20241230	113200	203911980	9060	9060	9060	9060	0
574	20241230	113100	203911980	9060	9060	9060	9060	0
575	20241230	113000	203911980	9060	9060	9060	9060	0
576	20241230	112900	203911980	9060	9060	9060	9060	0
577	20241230	112800	203911980	9060	9060	9060	9060	50
578	20241230	112700	203458980	9060	9060	9060	9060	0
579	20241230	112600	203458980	9060	9060	9060	9060	0
580	20241230	112500	203458980	9060	9060	9060	9060	0
581	20241230	112400	203458980	9060	9060	9060	9060	0
582	20241230	112300	203458980	9060	9060	9060	9060	0
583	20241230	112200	203458980	9060	9060	9060	9060	0
584	20241230	112100	203458980	9060	9060	9060	9060	0
585	20241230	112000	203458980	9060	9060	9060	9060	1
586	20241230	111900	203449920	9060	9060	9060	9060	0
587	20241230	111800	203449920	9060	9060	9060	9060	0
588	20241230	111700	203449920	9060	9060	9060	9060	53
589	20241230	111600	202969740	9060	9070	9070	9060	17
590	20241230	111500	202815560	9070	9070	9070	9070	33
591	20241230	111400	202516250	9070	9070	9070	9070	16
592	20241230	111300	202371130	9060	9060	9060	9060	1
593	20241230	111200	202362070	9070	9070	9070	9070	13
594	20241230	111100	202244160	9070	9070	9070	9070	0
595	20241230	111000	202244160	9070	9070	9070	9070	2
596	20241230	110900	202226020	9060	9060	9060	9060	0
597	20241230	110800	202226020	9060	9060	9060	9060	0
598	20241230	110700	202226020	9060	9060	9060	9060	0
599	20241230	110600	202226020	9060	9060	9060	9060	0
600	20241230	110500	202226020	9060	9060	9060	9060	0
601	20241230	110400	202226020	9060	9060	9060	9060	0
602	20241230	110300	202226020	9060	9060	9060	9060	2
603	20241230	110200	202207900	9100	9100	9100	9100	2
604	20241230	110100	202189700	9060	9060	9060	9060	0
605	20241230	110000	202189700	9060	9060	9060	9060	0
606	20241230	105900	202189700	9060	9060	9060	9060	2
607	20241230	105800	202171580	9060	9060	9060	9060	0
608	20241230	105700	202171580	9060	9060	9060	9060	1
609	20241230	105600	202162520	9100	9100	9100	9100	0
610	20241230	105500	202162520	9100	9100	9100	9100	0
611	20241230	105400	202162520	9100	9100	9100	9100	20
612	20241230	105300	201980520	9100	9100	9100	9100	0
613	20241230	105200	201980520	9100	9100	9100	9100	0
614	20241230	105100	201980520	9100	9100	9100	9100	0
615	20241230	105000	201980520	9100	9100	9100	9100	0
616	20241230	104900	201980520	9100	9100	9100	9100	0
617	20241230	104800	201980520	9100	9100	9100	9100	220
618	20241230	104700	199978520	9100	9100	9100	9100	0
619	20241230	104600	199978520	9100	9100	9100	9100	0
620	20241230	104500	199978520	9100	9100	9100	9100	0
621	20241230	104400	199978520	9100	9100	9100	9100	0
622	20241230	104300	199978520	9100	9100	9100	9100	1
623	20241230	104200	199969420	9100	9100	9100	9100	10
624	20241230	104100	199878420	9060	9060	9060	9060	0
625	20241230	104000	199878420	9060	9060	9060	9060	0
626	20241230	103900	199878420	9060	9060	9060	9060	0
627	20241230	103800	199878420	9060	9060	9060	9060	100
628	20241230	103700	198972420	9060	9060	9060	9060	0
629	20241230	103600	198972420	9060	9060	9060	9060	0
630	20241230	103500	198972420	9060	9060	9060	9060	1
631	20241230	103400	198963360	9100	9100	9100	9100	0
632	20241230	103300	198963360	9100	9100	9100	9100	0
633	20241230	103200	198963360	9100	9100	9100	9100	0
634	20241230	103100	198963360	9100	9100	9100	9100	0
635	20241230	103000	198963360	9100	9100	9100	9100	0
636	20241230	102900	198963360	9100	9100	9100	9100	1
637	20241230	102800	198954260	9100	9100	9100	9100	0
638	20241230	102700	198954260	9100	9100	9100	9100	0
639	20241230	102600	198954260	9100	9100	9100	9100	0
640	20241230	102500	198954260	9100	9100	9100	9100	0
641	20241230	102400	198954260	9100	9100	9100	9100	0
642	20241230	102300	198954260	9100	9100	9100	9100	0
643	20241230	102200	198954260	9100	9100	9100	9100	0
644	20241230	102100	198954260	9100	9100	9100	9100	0
645	20241230	102000	198954260	9100	9100	9100	9100	1
646	20241230	101900	198945160	9050	9060	9060	9050	15
647	20241230	101800	198809360	9060	9060	9060	9060	0
648	20241230	101700	198809360	9060	9060	9060	9060	0
649	20241230	101600	198809360	9060	9060	9060	9060	30
650	20241230	101500	198537560	9060	9060	9060	9060	0
651	20241230	101400	198537560	9060	9060	9060	9060	0
652	20241230	101300	198537560	9060	9060	9060	9060	11
653	20241230	101200	198437900	9070	9070	9070	9070	117
654	20241230	101100	197376710	9070	9070	9070	9070	83
655	20241230	101000	196623900	9120	9120	9120	9120	0
656	20241230	100900	196623900	9120	9120	9120	9120	2
657	20241230	100800	196605660	9120	9130	9130	9120	208
658	20241230	100700	194708670	9140	9100	9140	9100	621
659	20241230	100600	189044550	9070	9070	9070	9070	55
660	20241230	100500	188545700	9070	9070	9070	9070	71
661	20241230	100400	187901730	9100	9100	9100	9100	6
662	20241230	100300	187847130	9060	9060	9060	9060	0
663	20241230	100200	187847130	9060	9060	9060	9060	0
664	20241230	100100	187847130	9060	9060	9060	9060	0
665	20241230	100000	187847130	9060	9060	9060	9060	0
666	20241230	095900	187847130	9060	9060	9060	9060	0
667	20241230	095800	187847130	9060	9060	9060	9060	3
668	20241230	095700	187819950	9060	9060	9060	9060	0
669	20241230	095600	187819950	9060	9060	9060	9060	0
670	20241230	095500	187819950	9060	9060	9060	9060	0
671	20241230	095400	187819950	9060	9070	9070	9060	450
672	20241230	095300	183741830	9120	9120	9120	9120	0
673	20241230	095200	183741830	9120	9080	9120	9080	151
674	20241230	095100	182370710	9130	9130	9130	9130	200
675	20241230	095000	180544710	9130	9130	9130	9130	0
676	20241230	094900	180544710	9130	9130	9130	9130	2
677	20241230	094800	180526450	9100	9100	9100	9100	5
678	20241230	094700	180480950	9130	9130	9130	9130	8
679	20241230	094600	180407910	9130	9130	9130	9130	3
680	20241230	094500	180380520	9130	9120	9130	9120	122
681	20241230	094400	179267870	9120	9120	9120	9120	0
682	20241230	094300	179267870	9120	9070	9120	9070	105
683	20241230	094200	178315310	9070	9070	9070	9070	838
684	20241230	094100	170714650	9070	9070	9070	9070	0
685	20241230	094000	170714650	9070	9070	9070	9070	0
686	20241230	093900	170714650	9070	9070	9070	9070	0
687	20241230	093800	170714650	9070	9070	9070	9070	0
688	20241230	093700	170714650	9070	9070	9070	9070	36
689	20241230	093600	170388130	9070	9100	9120	9070	93
690	20241230	093500	169542770	9100	9100	9100	9100	1
691	20241230	093400	169533670	9120	9120	9120	9120	1
692	20241230	093300	169524550	9070	9070	9070	9070	2
693	20241230	093200	169506410	9070	9070	9070	9070	10
694	20241230	093100	169415710	9130	9130	9130	9130	0
695	20241230	093000	169415710	9130	9140	9140	9130	37
696	20241230	092900	169077890	9140	9130	9150	9130	177
697	20241230	092800	167459880	9150	9110	9150	9110	129
698	20241230	092700	166280090	9110	9030	9110	9030	1320
699	20241230	092600	154305870	9040	9040	9040	9040	15
700	20241230	092500	154170270	9040	9030	9040	9030	23
701	20241230	092400	153962570	9030	9010	9030	9010	191
702	20241230	092300	152237940	9010	9010	9010	9010	1
703	20241230	092200	152228930	9010	8990	9010	8990	25
704	20241230	092100	152004020	8970	8970	8970	8970	15
705	20241230	092000	151869470	8960	8960	8960	8960	0
706	20241230	091900	151869470	8960	8960	8960	8960	300
707	20241230	091800	149181470	8960	8960	8970	8960	671
708	20241230	091700	143169260	8990	8940	8990	8940	320
709	20241230	091600	140304760	8940	8940	8940	8940	0
710	20241230	091500	140304760	8940	8960	8960	8940	515
711	20241230	091400	135696540	9030	8990	9030	8990	169
712	20241230	091300	134175920	8980	8940	8980	8940	76
713	20241230	091200	133493480	8940	8940	8940	8940	52
714	20241230	091100	133028600	8940	8950	8950	8940	208
715	20241230	091000	131168580	8950	8940	8950	8940	300
716	20241230	090900	128484580	8950	8950	8950	8950	25
717	20241230	090800	128260830	8920	8920	8920	8920	441
718	20241230	090700	124327110	8950	8910	8950	8910	324
719	20241230	090600	121439310	8910	8910	8910	8910	28
720	20241230	090500	121189830	8910	8870	8910	8850	2251
721	20241230	090400	101244300	8860	8870	8870	8860	6001
722	20241230	090300	48035430	8870	8990	8990	8870	4200
723	20241230	090200	10734330	8900	8910	8920	8900	1026
724	20241230	090100	1599210	8990	8990	8990	8990	52
725	20241230	090000	1131730	9030	8900	9030	8900	127