KissMeData/009300/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	185300	206282450	16710	16710	16710	16710	63
3	20241230	185200	206282450	16710	16710	16710	16710	0
4	20241230	185100	206282450	16710	16710	16710	16710	0
5	20241230	185000	206282450	16710	16710	16710	16710	0
6	20241230	184900	206282450	16710	16710	16710	16710	0
7	20241230	184800	206282450	16710	16710	16710	16710	0
8	20241230	184700	206282450	16710	16710	16710	16710	0
9	20241230	184600	206282450	16710	16710	16710	16710	0
10	20241230	184500	206282450	16710	16710	16710	16710	0
11	20241230	184400	206282450	16710	16710	16710	16710	0
12	20241230	184300	206282450	16710	16710	16710	16710	0
13	20241230	184200	206282450	16710	16710	16710	16710	0
14	20241230	184100	206282450	16710	16710	16710	16710	0
15	20241230	184000	206282450	16710	16710	16710	16710	0
16	20241230	183900	206282450	16710	16710	16710	16710	0
17	20241230	183800	206282450	16710	16710	16710	16710	0
18	20241230	183700	206282450	16710	16710	16710	16710	0
19	20241230	183600	206282450	16710	16710	16710	16710	0
20	20241230	183500	206282450	16710	16710	16710	16710	0
21	20241230	183400	206282450	16710	16710	16710	16710	0
22	20241230	183300	206282450	16710	16710	16710	16710	0
23	20241230	183200	206282450	16710	16710	16710	16710	0
24	20241230	183100	206282450	16710	16710	16710	16710	0
25	20241230	183000	206282450	16710	16710	16710	16710	0
26	20241230	182900	206282450	16710	16710	16710	16710	0
27	20241230	182800	206282450	16710	16710	16710	16710	0
28	20241230	182700	206282450	16710	16710	16710	16710	0
29	20241230	182600	206282450	16710	16710	16710	16710	0
30	20241230	182500	206282450	16710	16710	16710	16710	0
31	20241230	182400	206282450	16710	16710	16710	16710	0
32	20241230	182300	206282450	16710	16710	16710	16710	63
33	20241230	182200	206282450	16710	16710	16710	16710	0
34	20241230	182100	206282450	16710	16710	16710	16710	0
35	20241230	182000	206282450	16710	16710	16710	16710	0
36	20241230	181900	206282450	16710	16710	16710	16710	0
37	20241230	181800	206282450	16710	16710	16710	16710	0
38	20241230	181700	206282450	16710	16710	16710	16710	0
39	20241230	181600	206282450	16710	16710	16710	16710	0
40	20241230	181500	206282450	16710	16710	16710	16710	0
41	20241230	181400	206282450	16710	16710	16710	16710	0
42	20241230	181300	206282450	16710	16710	16710	16710	0
43	20241230	181200	206282450	16710	16710	16710	16710	0
44	20241230	181100	206282450	16710	16710	16710	16710	0
45	20241230	181000	206282450	16710	16710	16710	16710	0
46	20241230	180900	206282450	16710	16710	16710	16710	0
47	20241230	180800	206282450	16710	16710	16710	16710	0
48	20241230	180700	206282450	16710	16710	16710	16710	0
49	20241230	180600	206282450	16710	16710	16710	16710	0
50	20241230	180500	206282450	16710	16710	16710	16710	0
51	20241230	180400	206282450	16710	16710	16710	16710	0
52	20241230	180300	206282450	16710	16710	16710	16710	0
53	20241230	180200	206282450	16710	16710	16710	16710	0
54	20241230	180100	206282450	16710	16710	16710	16710	0
55	20241230	180000	206282450	16710	16710	16710	16710	0
56	20241230	175900	206282450	16710	16710	16710	16710	0
57	20241230	175800	206282450	16710	16710	16710	16710	0
58	20241230	175700	206282450	16710	16710	16710	16710	0
59	20241230	175600	206282450	16710	16710	16710	16710	0
60	20241230	175500	206282450	16710	16710	16710	16710	0
61	20241230	175400	206282450	16710	16710	16710	16710	0
62	20241230	175300	206282450	16710	16710	16710	16710	63
63	20241230	175200	206282450	16710	16710	16710	16710	0
64	20241230	175100	206282450	16710	16710	16710	16710	0
65	20241230	175000	206282450	16710	16710	16710	16710	0
66	20241230	174900	206282450	16710	16710	16710	16710	0
67	20241230	174800	206282450	16710	16710	16710	16710	0
68	20241230	174700	206282450	16710	16710	16710	16710	0
69	20241230	174600	206282450	16710	16710	16710	16710	0
70	20241230	174500	206282450	16710	16710	16710	16710	0
71	20241230	174400	206282450	16710	16710	16710	16710	0
72	20241230	174300	206282450	16710	16710	16710	16710	0
73	20241230	174200	206282450	16710	16710	16710	16710	0
74	20241230	174100	206282450	16710	16710	16710	16710	0
75	20241230	174000	206282450	16710	16710	16710	16710	0
76	20241230	173900	206282450	16710	16710	16710	16710	0
77	20241230	173800	206282450	16710	16710	16710	16710	0
78	20241230	173700	206282450	16710	16710	16710	16710	0
79	20241230	173600	206282450	16710	16710	16710	16710	0
80	20241230	173500	206282450	16710	16710	16710	16710	0
81	20241230	173400	206282450	16710	16710	16710	16710	0
82	20241230	173300	206282450	16710	16710	16710	16710	0
83	20241230	173200	206282450	16710	16710	16710	16710	0
84	20241230	173100	206282450	16710	16710	16710	16710	0
85	20241230	173000	206282450	16710	16710	16710	16710	0
86	20241230	172900	206282450	16710	16710	16710	16710	0
87	20241230	172800	206282450	16710	16710	16710	16710	0
88	20241230	172700	206282450	16710	16710	16710	16710	0
89	20241230	172600	206282450	16710	16710	16710	16710	0
90	20241230	172500	206282450	16710	16710	16710	16710	0
91	20241230	172400	206282450	16710	16710	16710	16710	0
92	20241230	172300	206282450	16710	16710	16710	16710	63
93	20241230	172200	206282450	16710	16710	16710	16710	0
94	20241230	172100	206282450	16710	16710	16710	16710	0
95	20241230	172000	206282450	16710	16710	16710	16710	0
96	20241230	171900	206282450	16710	16710	16710	16710	0
97	20241230	171800	206282450	16710	16710	16710	16710	0
98	20241230	171700	206282450	16710	16710	16710	16710	0
99	20241230	171600	206282450	16710	16710	16710	16710	0
100	20241230	171500	206282450	16710	16710	16710	16710	0
101	20241230	171400	206282450	16710	16710	16710	16710	0
102	20241230	171300	206282450	16710	16710	16710	16710	0
103	20241230	171200	206282450	16710	16710	16710	16710	0
104	20241230	171100	206282450	16710	16710	16710	16710	0
105	20241230	171000	206282450	16710	16710	16710	16710	0
106	20241230	170900	206282450	16710	16710	16710	16710	0
107	20241230	170800	206282450	16710	16710	16710	16710	0
108	20241230	170700	206282450	16710	16710	16710	16710	0
109	20241230	170600	206282450	16710	16710	16710	16710	0
110	20241230	170500	206282450	16710	16710	16710	16710	0
111	20241230	170400	206282450	16710	16710	16710	16710	0
112	20241230	170300	206282450	16710	16710	16710	16710	0
113	20241230	170200	206282450	16710	16710	16710	16710	0
114	20241230	170100	206282450	16710	16710	16710	16710	0
115	20241230	170000	206282450	16710	16710	16710	16710	0
116	20241230	165900	206282450	16710	16710	16710	16710	0
117	20241230	165800	206282450	16710	16710	16710	16710	0
118	20241230	165700	206282450	16710	16710	16710	16710	0
119	20241230	165600	206282450	16710	16710	16710	16710	0
120	20241230	165500	206282450	16710	16710	16710	16710	0
121	20241230	165400	206282450	16710	16710	16710	16710	0
122	20241230	165300	206282450	16710	16710	16710	16710	63
123	20241230	165200	206282450	16710	16710	16710	16710	0
124	20241230	165100	206282450	16710	16710	16710	16710	0
125	20241230	165000	206282450	16710	16710	16710	16710	0
126	20241230	164900	206282450	16710	16710	16710	16710	0
127	20241230	164800	206282450	16710	16710	16710	16710	0
128	20241230	164700	206282450	16710	16710	16710	16710	0
129	20241230	164600	206282450	16710	16710	16710	16710	0
130	20241230	164500	206282450	16710	16710	16710	16710	0
131	20241230	164400	206282450	16710	16710	16710	16710	0
132	20241230	164300	206282450	16710	16710	16710	16710	0
133	20241230	164200	206282450	16710	16710	16710	16710	0
134	20241230	164100	206282450	16710	16710	16710	16710	0
135	20241230	164000	206282450	16710	16710	16710	16710	0
136	20241230	163900	206282450	16710	16710	16710	16710	0
137	20241230	163800	206282450	16710	16710	16710	16710	0
138	20241230	163700	206282450	16710	16710	16710	16710	0
139	20241230	163600	206282450	16710	16710	16710	16710	0
140	20241230	163500	206282450	16710	16710	16710	16710	0
141	20241230	163400	206282450	16710	16710	16710	16710	0
142	20241230	163300	206282450	16710	16710	16710	16710	0
143	20241230	163200	206282450	16710	16710	16710	16710	0
144	20241230	163100	206282450	16710	16710	16710	16710	0
145	20241230	163000	206282450	16710	16710	16710	16710	0
146	20241230	162900	206282450	16710	16710	16710	16710	0
147	20241230	162800	206282450	16710	16710	16710	16710	0
148	20241230	162700	206282450	16710	16710	16710	16710	0
149	20241230	162600	206282450	16710	16710	16710	16710	0
150	20241230	162500	206282450	16710	16710	16710	16710	0
151	20241230	162400	206282450	16710	16710	16710	16710	0
152	20241230	162300	206282450	16710	16710	16710	16710	63
153	20241230	162200	206282450	16710	16710	16710	16710	0
154	20241230	162100	206282450	16710	16710	16710	16710	0
155	20241230	162000	206282450	16710	16710	16710	16710	0
156	20241230	161900	206282450	16710	16710	16710	16710	0
157	20241230	161800	206282450	16710	16710	16710	16710	0
158	20241230	161700	206282450	16710	16710	16710	16710	0
159	20241230	161600	206282450	16710	16710	16710	16710	0
160	20241230	161500	206282450	16710	16710	16710	16710	0
161	20241230	161400	206282450	16710	16710	16710	16710	0
162	20241230	161300	206282450	16710	16710	16710	16710	0
163	20241230	161200	206282450	16710	16710	16710	16710	0
164	20241230	161100	206282450	16710	16710	16710	16710	0
165	20241230	161000	206282450	16710	16710	16710	16710	0
166	20241230	160900	206282450	16710	16710	16710	16710	0
167	20241230	160800	206282450	16710	16710	16710	16710	0
168	20241230	160700	206282450	16710	16710	16710	16710	0
169	20241230	160600	206282450	16710	16710	16710	16710	0
170	20241230	160500	206282450	16710	16710	16710	16710	0
171	20241230	160400	206282450	16710	16710	16710	16710	0
172	20241230	160300	206282450	16710	16710	16710	16710	0
173	20241230	160200	206282450	16710	16710	16710	16710	0
174	20241230	160100	206282450	16710	16710	16710	16710	0
175	20241230	160000	206282450	16710	16710	16710	16710	0
176	20241230	155900	206282450	16710	16710	16710	16710	0
177	20241230	155800	206282450	16710	16710	16710	16710	0
178	20241230	155700	206282450	16710	16710	16710	16710	0
179	20241230	155600	206282450	16710	16710	16710	16710	0
180	20241230	155500	206282450	16710	16710	16710	16710	0
181	20241230	155400	206282450	16710	16710	16710	16710	0
182	20241230	155300	206282450	16710	16710	16710	16710	63
183	20241230	155200	206282450	16710	16710	16710	16710	0
184	20241230	155100	206282450	16710	16710	16710	16710	0
185	20241230	155000	206282450	16710	16710	16710	16710	0
186	20241230	154900	206282450	16710	16710	16710	16710	0
187	20241230	154800	206282450	16710	16710	16710	16710	0
188	20241230	154700	206282450	16710	16710	16710	16710	0
189	20241230	154600	206282450	16710	16710	16710	16710	0
190	20241230	154500	206282450	16710	16710	16710	16710	0
191	20241230	154400	206282450	16710	16710	16710	16710	0
192	20241230	154300	206282450	16710	16710	16710	16710	0
193	20241230	154200	206282450	16710	16710	16710	16710	0
194	20241230	154100	206282450	16710	16710	16710	16710	0
195	20241230	154000	206282450	16710	16710	16710	16710	0
196	20241230	153900	206282450	16710	16710	16710	16710	0
197	20241230	153800	206282450	16710	16710	16710	16710	0
198	20241230	153700	206282450	16710	16710	16710	16710	0
199	20241230	153600	206282450	16710	16710	16710	16710	0
200	20241230	153500	206282450	16710	16710	16710	16710	0
201	20241230	153400	206282450	16710	16710	16710	16710	0
202	20241230	153300	206282450	16710	16710	16710	16710	0
203	20241230	153200	206282450	16710	16710	16710	16710	0
204	20241230	153100	206282450	16710	16710	16710	16710	0
205	20241230	153000	206282450	16710	16710	16710	16710	63
206	20241230	152900	205229720	16700	16700	16700	16700	0
207	20241230	152800	205229720	16700	16700	16700	16700	0
208	20241230	152700	205229720	16700	16700	16700	16700	0
209	20241230	152600	205229720	16700	16700	16700	16700	0
210	20241230	152500	205229720	16700	16700	16700	16700	0
211	20241230	152400	205229720	16700	16700	16700	16700	0
212	20241230	152300	205229720	16700	16700	16700	16700	0
213	20241230	152200	205229720	16700	16700	16700	16700	0
214	20241230	152100	205229720	16700	16700	16700	16700	0
215	20241230	152000	205229720	16700	16700	16700	16700	0
216	20241230	151900	205229720	16700	16700	16700	16700	41
217	20241230	151800	204545020	16700	16700	16700	16700	0
218	20241230	151700	204545020	16700	16700	16700	16700	33
219	20241230	151600	203993920	16700	16700	16700	16700	18
220	20241230	151500	203693320	16700	16700	16700	16700	0
221	20241230	151400	203693320	16700	16700	16700	16700	0
222	20241230	151300	203693320	16700	16700	16700	16700	22
223	20241230	151200	203325920	16610	16610	16610	16610	0
224	20241230	151100	203325920	16610	16660	16660	16610	600
225	20241230	151000	193356530	16660	16660	16660	16660	1
226	20241230	150900	193339870	16700	16700	16700	16700	0
227	20241230	150800	193339870	16700	16700	16700	16700	0
228	20241230	150700	193339870	16700	16700	16700	16700	6
229	20241230	150600	193239670	16700	16700	16700	16700	0
230	20241230	150500	193239670	16700	16700	16700	16700	0
231	20241230	150400	193239670	16700	16700	16700	16700	0
232	20241230	150300	193239670	16700	16700	16700	16700	0
233	20241230	150200	193239670	16700	16700	16700	16700	25
234	20241230	150100	192822170	16700	16700	16700	16700	0
235	20241230	150000	192822170	16700	16700	16700	16700	0
236	20241230	145900	192822170	16700	16700	16700	16700	18
237	20241230	145800	192521570	16700	16700	16700	16700	23
238	20241230	145700	192137470	16700	16700	16700	16700	0
239	20241230	145600	192137470	16700	16700	16700	16700	0
240	20241230	145500	192137470	16700	16700	16700	16700	19
241	20241230	145400	191820170	16700	16700	16700	16700	0
242	20241230	145300	191820170	16700	16700	16700	16700	0
243	20241230	145200	191820170	16700	16700	16700	16700	0
244	20241230	145100	191820170	16700	16700	16700	16700	0
245	20241230	145000	191820170	16700	16700	16700	16700	0
246	20241230	144900	191820170	16700	16700	16700	16700	10
247	20241230	144800	191653170	16700	16700	16700	16700	0
248	20241230	144700	191653170	16700	16700	16700	16700	0
249	20241230	144600	191653170	16700	16700	16700	16700	0
250	20241230	144500	191653170	16700	16700	16700	16700	0
251	20241230	144400	191653170	16700	16700	16700	16700	0
252	20241230	144300	191653170	16700	16700	16700	16700	0
253	20241230	144200	191653170	16700	16690	16700	16690	314
254	20241230	144100	186411890	16690	16690	16690	16690	1
255	20241230	144000	186395200	16680	16680	16680	16680	0
256	20241230	143900	186395200	16680	16660	16680	16660	435
257	20241230	143800	179142350	16660	16660	16660	16660	0
258	20241230	143700	179142350	16660	16650	16660	16650	5
259	20241230	143600	179059090	16640	16640	16640	16640	27
260	20241230	143500	178609810	16640	16640	16640	16640	0
261	20241230	143400	178609810	16640	16640	16640	16640	4
262	20241230	143300	178543250	16690	16690	16690	16690	0
263	20241230	143200	178543250	16690	16690	16690	16690	0
264	20241230	143100	178543250	16690	16690	16690	16690	0
265	20241230	143000	178543250	16690	16690	16690	16690	0
266	20241230	142900	178543250	16690	16690	16690	16690	0
267	20241230	142800	178543250	16690	16690	16690	16690	0
268	20241230	142700	178543250	16690	16690	16690	16690	16
269	20241230	142600	178276210	16680	16680	16680	16680	0
270	20241230	142500	178276210	16680	16680	16680	16680	0
271	20241230	142400	178276210	16680	16680	16680	16680	0
272	20241230	142300	178276210	16680	16680	16680	16680	4
273	20241230	142200	178209490	16680	16680	16680	16680	8
274	20241230	142100	178076050	16680	16680	16680	16680	0
275	20241230	142000	178076050	16680	16680	16680	16680	0
276	20241230	141900	178076050	16680	16680	16680	16680	0
277	20241230	141800	178076050	16680	16680	16680	16680	0
278	20241230	141700	178076050	16680	16680	16680	16680	0
279	20241230	141600	178076050	16680	16680	16680	16680	0
280	20241230	141500	178076050	16680	16680	16680	16680	1
281	20241230	141400	178059370	16600	16600	16600	16600	0
282	20241230	141300	178059370	16600	16600	16600	16600	0
283	20241230	141200	178059370	16600	16630	16630	16600	1267
284	20241230	141100	157013430	16680	16680	16680	16680	0
285	20241230	141000	157013430	16680	16680	16680	16680	0
286	20241230	140900	157013430	16680	16680	16680	16680	0
287	20241230	140800	157013430	16680	16680	16680	16680	0
288	20241230	140700	157013430	16680	16680	16680	16680	0
289	20241230	140600	157013430	16680	16680	16680	16680	0
290	20241230	140500	157013430	16680	16680	16680	16680	0
291	20241230	140400	157013430	16680	16680	16680	16680	0
292	20241230	140300	157013430	16680	16680	16680	16680	0
293	20241230	140200	157013430	16680	16680	16680	16680	0
294	20241230	140100	157013430	16680	16680	16680	16680	0
295	20241230	140000	157013430	16680	16680	16680	16680	0
296	20241230	135900	157013430	16680	16680	16680	16680	0
297	20241230	135800	157013430	16680	16680	16680	16680	1
298	20241230	135700	156996750	16640	16640	16640	16640	0
299	20241230	135600	156996750	16640	16640	16640	16640	0
300	20241230	135500	156996750	16640	16640	16640	16640	0
301	20241230	135400	156996750	16640	16640	16640	16640	0
302	20241230	135300	156996750	16640	16640	16640	16640	20
303	20241230	135200	156663950	16680	16680	16680	16680	0
304	20241230	135100	156663950	16680	16660	16680	16660	2
305	20241230	135000	156630610	16610	16610	16610	16610	0
306	20241230	134900	156630610	16610	16610	16610	16610	0
307	20241230	134800	156630610	16610	16610	16610	16610	0
308	20241230	134700	156630610	16610	16610	16610	16610	0
309	20241230	134600	156630610	16610	16630	16630	16610	634
310	20241230	134500	146096650	16640	16640	16640	16640	0
311	20241230	134400	146096650	16640	16640	16640	16640	0
312	20241230	134300	146096650	16640	16640	16640	16640	247
313	20241230	134200	141986570	16690	16690	16690	16690	38
314	20241230	134100	141352350	16690	16690	16690	16690	0
315	20241230	134000	141352350	16690	16690	16690	16690	0
316	20241230	133900	141352350	16690	16690	16690	16690	0
317	20241230	133800	141352350	16690	16690	16690	16690	0
318	20241230	133700	141352350	16690	16690	16690	16690	0
319	20241230	133600	141352350	16690	16690	16690	16690	0
320	20241230	133500	141352350	16690	16690	16690	16690	0
321	20241230	133400	141352350	16690	16690	16690	16690	0
322	20241230	133300	141352350	16690	16690	16690	16690	0
323	20241230	133200	141352350	16690	16690	16690	16690	0
324	20241230	133100	141352350	16690	16680	16690	16680	700
325	20241230	133000	129674850	16690	16690	16690	16690	0
326	20241230	132900	129674850	16690	16690	16690	16690	0
327	20241230	132800	129674850	16690	16690	16690	16690	0
328	20241230	132700	129674850	16690	16690	16690	16690	0
329	20241230	132600	129674850	16690	16690	16690	16690	0
330	20241230	132500	129674850	16690	16690	16690	16690	0
331	20241230	132400	129674850	16690	16690	16690	16690	0
332	20241230	132300	129674850	16690	16680	16690	16680	37
333	20241230	132200	129057350	16680	16680	16680	16680	0
334	20241230	132100	129057350	16680	16680	16680	16680	0
335	20241230	132000	129057350	16680	16680	16680	16680	0
336	20241230	131900	129057350	16680	16680	16680	16680	0
337	20241230	131800	129057350	16680	16680	16680	16680	50
338	20241230	131700	128223350	16680	16680	16680	16680	0
339	20241230	131600	128223350	16680	16680	16680	16680	0
340	20241230	131500	128223350	16680	16680	16680	16680	0
341	20241230	131400	128223350	16680	16680	16680	16680	40
342	20241230	131300	127556150	16670	16670	16670	16670	4
343	20241230	131200	127489470	16670	16670	16670	16670	0
344	20241230	131100	127489470	16670	16670	16670	16670	0
345	20241230	131000	127489470	16670	16670	16670	16670	0
346	20241230	130900	127489470	16670	16670	16670	16670	0
347	20241230	130800	127489470	16670	16670	16670	16670	0
348	20241230	130700	127489470	16670	16670	16670	16670	0
349	20241230	130600	127489470	16670	16670	16670	16670	0
350	20241230	130500	127489470	16670	16660	16670	16660	46
351	20241230	130400	126722660	16660	16660	16660	16660	50
352	20241230	130300	125889660	16640	16640	16640	16640	0
353	20241230	130200	125889660	16640	16640	16640	16640	0
354	20241230	130100	125889660	16640	16640	16640	16640	0
355	20241230	130000	125889660	16640	16640	16640	16640	0
356	20241230	125900	125889660	16640	16640	16640	16640	0
357	20241230	125800	125889660	16640	16640	16640	16640	0
358	20241230	125700	125889660	16640	16640	16640	16640	0
359	20241230	125600	125889660	16640	16640	16640	16640	0
360	20241230	125500	125889660	16640	16640	16640	16640	0
361	20241230	125400	125889660	16640	16640	16640	16640	0
362	20241230	125300	125889660	16640	16640	16640	16640	0
363	20241230	125200	125889660	16640	16640	16640	16640	0
364	20241230	125100	125889660	16640	16640	16640	16640	0
365	20241230	125000	125889660	16640	16640	16640	16640	0
366	20241230	124900	125889660	16640	16640	16640	16640	0
367	20241230	124800	125889660	16640	16640	16640	16640	455
368	20241230	124700	118318460	16610	16610	16610	16610	24
369	20241230	124600	117919820	16610	16610	16610	16610	0
370	20241230	124500	117919820	16610	16610	16610	16610	0
371	20241230	124400	117919820	16610	16610	16610	16610	0
372	20241230	124300	117919820	16610	16610	16610	16610	656
373	20241230	124200	107023660	16630	16630	16630	16630	0
374	20241230	124100	107023660	16630	16630	16630	16630	0
375	20241230	124000	107023660	16630	16630	16630	16630	0
376	20241230	123900	107023660	16630	16630	16630	16630	0
377	20241230	123800	107023660	16630	16630	16630	16630	0
378	20241230	123700	107023660	16630	16630	16630	16630	34
379	20241230	123600	106458240	16630	16630	16630	16630	0
380	20241230	123500	106458240	16630	16630	16630	16630	0
381	20241230	123400	106458240	16630	16630	16630	16630	0
382	20241230	123300	106458240	16630	16630	16630	16630	0
383	20241230	123200	106458240	16630	16630	16630	16630	0
384	20241230	123100	106458240	16630	16630	16630	16630	0
385	20241230	123000	106458240	16630	16630	16630	16630	240
386	20241230	122900	102467040	16630	16630	16630	16630	0
387	20241230	122800	102467040	16630	16630	16630	16630	0
388	20241230	122700	102467040	16630	16630	16630	16630	0
389	20241230	122600	102467040	16630	16630	16630	16630	0
390	20241230	122500	102467040	16630	16630	16630	16630	0
391	20241230	122400	102467040	16630	16630	16630	16630	0
392	20241230	122300	102467040	16630	16630	16630	16630	0
393	20241230	122200	102467040	16630	16630	16630	16630	0
394	20241230	122100	102467040	16630	16630	16630	16630	0
395	20241230	122000	102467040	16630	16630	16630	16630	42
396	20241230	121900	101768580	16630	16600	16630	16600	34
397	20241230	121800	101203250	16630	16630	16630	16630	0
398	20241230	121700	101203250	16630	16630	16630	16630	0
399	20241230	121600	101203250	16630	16630	16630	16630	0
400	20241230	121500	101203250	16630	16630	16630	16630	0
401	20241230	121400	101203250	16630	16630	16630	16630	0
402	20241230	121300	101203250	16630	16630	16630	16630	0
403	20241230	121200	101203250	16630	16630	16630	16630	0
404	20241230	121100	101203250	16630	16630	16630	16630	0
405	20241230	121000	101203250	16630	16630	16630	16630	0
406	20241230	120900	101203250	16630	16630	16630	16630	0
407	20241230	120800	101203250	16630	16630	16630	16630	0
408	20241230	120700	101203250	16630	16630	16630	16630	0
409	20241230	120600	101203250	16630	16630	16630	16630	0
410	20241230	120500	101203250	16630	16630	16630	16630	0
411	20241230	120400	101203250	16630	16630	16630	16630	0
412	20241230	120300	101203250	16630	16600	16630	16590	129
413	20241230	120200	99061900	16600	16600	16600	16600	0
414	20241230	120100	99061900	16600	16600	16600	16600	0
415	20241230	120000	99061900	16600	16600	16600	16600	0
416	20241230	115900	99061900	16600	16600	16600	16600	0
417	20241230	115800	99061900	16600	16600	16600	16600	3
418	20241230	115700	99012100	16630	16630	16630	16630	0
419	20241230	115600	99012100	16630	16630	16630	16630	43
420	20241230	115500	98297010	16600	16600	16600	16600	1
421	20241230	115400	98280410	16610	16610	16610	16610	25
422	20241230	115300	97865160	16640	16640	16640	16640	0
423	20241230	115200	97865160	16640	16640	16640	16640	0
424	20241230	115100	97865160	16640	16640	16640	16640	0
425	20241230	115000	97865160	16640	16640	16640	16640	8
426	20241230	114900	97732040	16670	16670	16670	16670	0
427	20241230	114800	97732040	16670	16670	16670	16670	0
428	20241230	114700	97732040	16670	16670	16670	16670	0
429	20241230	114600	97732040	16670	16670	16670	16670	0
430	20241230	114500	97732040	16670	16670	16670	16670	0
431	20241230	114400	97732040	16670	16670	16670	16670	0
432	20241230	114300	97732040	16670	16670	16670	16670	0
433	20241230	114200	97732040	16670	16670	16670	16670	0
434	20241230	114100	97732040	16670	16670	16670	16670	0
435	20241230	114000	97732040	16670	16670	16670	16670	0
436	20241230	113900	97732040	16670	16670	16670	16670	0
437	20241230	113800	97732040	16670	16670	16670	16670	0
438	20241230	113700	97732040	16670	16670	16670	16670	7
439	20241230	113600	97615350	16670	16670	16670	16670	0
440	20241230	113500	97615350	16670	16650	16670	16590	99
441	20241230	113400	95967810	16670	16670	16670	16670	0
442	20241230	113300	95967810	16670	16670	16670	16670	0
443	20241230	113200	95967810	16670	16670	16670	16670	0
444	20241230	113100	95967810	16670	16670	16670	16670	0
445	20241230	113000	95967810	16670	16670	16670	16670	39
446	20241230	112900	95317680	16650	16650	16650	16650	0
447	20241230	112800	95317680	16650	16650	16650	16650	0
448	20241230	112700	95317680	16650	16650	16650	16650	0
449	20241230	112600	95317680	16650	16650	16650	16650	0
450	20241230	112500	95317680	16650	16650	16650	16650	1
451	20241230	112400	95301030	16650	16650	16650	16650	23
452	20241230	112300	94918080	16650	16650	16650	16650	0
453	20241230	112200	94918080	16650	16650	16650	16650	0
454	20241230	112100	94918080	16650	16650	16650	16650	0
455	20241230	112000	94918080	16650	16650	16650	16650	26
456	20241230	111900	94485180	16680	16680	16680	16680	0
457	20241230	111800	94485180	16680	16680	16680	16680	0
458	20241230	111700	94485180	16680	16680	16680	16680	0
459	20241230	111600	94485180	16680	16680	16680	16680	1
460	20241230	111500	94468500	16640	16640	16640	16640	0
461	20241230	111400	94468500	16640	16640	16640	16640	0
462	20241230	111300	94468500	16640	16640	16640	16640	0
463	20241230	111200	94468500	16640	16640	16640	16640	0
464	20241230	111100	94468500	16640	16640	16640	16640	0
465	20241230	111000	94468500	16640	16640	16640	16640	41
466	20241230	110900	93786260	16640	16640	16640	16640	12
467	20241230	110800	93586580	16640	16640	16640	16640	0
468	20241230	110700	93586580	16640	16640	16640	16640	6
469	20241230	110600	93486740	16640	16640	16640	16640	0
470	20241230	110500	93486740	16640	16640	16640	16640	0
471	20241230	110400	93486740	16640	16640	16640	16640	0
472	20241230	110300	93486740	16640	16640	16640	16640	17
473	20241230	110200	93203860	16640	16640	16640	16640	0
474	20241230	110100	93203860	16640	16640	16640	16640	28
475	20241230	110000	92737940	16590	16590	16590	16590	0
476	20241230	105900	92737940	16590	16590	16590	16590	0
477	20241230	105800	92737940	16590	16590	16590	16590	0
478	20241230	105700	92737940	16590	16590	16590	16590	0
479	20241230	105600	92737940	16590	16590	16590	16590	0
480	20241230	105500	92737940	16590	16590	16590	16590	0
481	20241230	105400	92737940	16590	16590	16590	16590	0
482	20241230	105300	92737940	16590	16590	16590	16590	0
483	20241230	105200	92737940	16590	16590	16590	16590	0
484	20241230	105100	92737940	16590	16590	16590	16590	0
485	20241230	105000	92737940	16590	16590	16590	16590	0
486	20241230	104900	92737940	16590	16590	16590	16590	0
487	20241230	104800	92737940	16590	16600	16600	16590	363
488	20241230	104700	86715100	16690	16690	16690	16690	0
489	20241230	104600	86715100	16690	16680	16690	16590	706
490	20241230	104500	74992400	16700	16700	16700	16700	0
491	20241230	104400	74992400	16700	16700	16700	16700	0
492	20241230	104300	74992400	16700	16700	16700	16700	0
493	20241230	104200	74992400	16700	16700	16700	16700	10
494	20241230	104100	74825400	16700	16700	16700	16700	0
495	20241230	104000	74825400	16700	16700	16700	16700	0
496	20241230	103900	74825400	16700	16700	16700	16700	0
497	20241230	103800	74825400	16700	16700	16700	16700	0
498	20241230	103700	74825400	16700	16700	16700	16700	0
499	20241230	103600	74825400	16700	16700	16700	16700	0
500	20241230	103500	74825400	16700	16700	16700	16700	28
501	20241230	103400	74357800	16700	16700	16700	16700	1
502	20241230	103300	74341100	16690	16680	16690	16680	41
503	20241230	103200	73657100	16670	16670	16670	16670	0
504	20241230	103100	73657100	16670	16670	16670	16670	143
505	20241230	103000	71273290	16660	16660	16660	16660	0
506	20241230	102900	71273290	16660	16660	16660	16660	10
507	20241230	102800	71106690	16660	16660	16660	16660	1
508	20241230	102700	71090030	16660	16660	16660	16660	0
509	20241230	102600	71090030	16660	16660	16660	16660	19
510	20241230	102500	70773490	16660	16660	16660	16660	0
511	20241230	102400	70773490	16660	16660	16660	16660	100
512	20241230	102300	69107490	16670	16670	16670	16670	9
513	20241230	102200	68957460	16660	16660	16660	16660	10
514	20241230	102100	68790860	16660	16660	16660	16660	6
515	20241230	102000	68690900	16680	16680	16680	16680	0
516	20241230	101900	68690900	16680	16680	16680	16680	0
517	20241230	101800	68690900	16680	16680	16680	16680	11
518	20241230	101700	68507420	16670	16680	16680	16670	34
519	20241230	101600	67940310	16720	16720	16720	16720	0
520	20241230	101500	67940310	16720	16720	16720	16720	0
521	20241230	101400	67940310	16720	16720	16720	16720	0
522	20241230	101300	67940310	16720	16720	16720	16720	15
523	20241230	101200	67689510	16720	16720	16720	16720	0
524	20241230	101100	67689510	16720	16720	16720	16720	0
525	20241230	101000	67689510	16720	16720	16720	16720	1
526	20241230	100900	67672790	16660	16660	16660	16660	0
527	20241230	100800	67672790	16660	16660	16660	16660	20
528	20241230	100700	67339590	16720	16720	16720	16720	0
529	20241230	100600	67339590	16720	16720	16720	16720	0
530	20241230	100500	67339590	16720	16720	16720	16720	0
531	20241230	100400	67339590	16720	16720	16720	16720	19
532	20241230	100300	67021910	16720	16720	16720	16720	12
533	20241230	100200	66821270	16720	16720	16720	16720	0
534	20241230	100100	66821270	16720	16720	16720	16720	0
535	20241230	100000	66821270	16720	16720	16720	16720	13
536	20241230	095900	66603910	16720	16720	16720	16720	0
537	20241230	095800	66603910	16720	16720	16720	16720	0
538	20241230	095700	66603910	16720	16720	16720	16720	0
539	20241230	095600	66603910	16720	16720	16720	16720	0
540	20241230	095500	66603910	16720	16720	16720	16720	0
541	20241230	095400	66603910	16720	16720	16720	16720	39
542	20241230	095300	65951830	16720	16720	16720	16720	0
543	20241230	095200	65951830	16720	16720	16720	16720	2
544	20241230	095100	65918390	16620	16620	16620	16620	0
545	20241230	095000	65918390	16620	16620	16620	16620	0
546	20241230	094900	65918390	16620	16620	16620	16620	0
547	20241230	094800	65918390	16620	16620	16620	16620	266
548	20241230	094700	61497470	16740	16740	16740	16740	1
549	20241230	094600	61480730	16740	16630	16740	16630	601
550	20241230	094500	51485990	16640	16640	16640	16640	0
551	20241230	094400	51485990	16640	16670	16670	16640	351
552	20241230	094300	45642450	16740	16740	16740	16740	0
553	20241230	094200	45642450	16740	16740	16740	16740	0
554	20241230	094100	45642450	16740	16740	16740	16740	0
555	20241230	094000	45642450	16740	16740	16740	16740	0
556	20241230	093900	45642450	16740	16660	16740	16660	11
557	20241230	093800	45458390	16740	16710	16740	16710	172
558	20241230	093700	42583180	16700	16700	16700	16700	376
559	20241230	093600	36303980	16700	16700	16700	16700	4
560	20241230	093500	36237180	16700	16700	16700	16700	0
561	20241230	093400	36237180	16700	16700	16700	16700	0
562	20241230	093300	36237180	16700	16700	16700	16700	0
563	20241230	093200	36237180	16700	16700	16700	16700	0
564	20241230	093100	36237180	16700	16700	16700	16700	1
565	20241230	093000	36220480	16700	16620	16700	16620	155
566	20241230	092900	33644300	16700	16670	16700	16670	175
567	20241230	092800	30723700	16620	16620	16620	16620	0
568	20241230	092700	30723700	16620	16660	16660	16620	419
569	20241230	092600	23753400	16660	16620	16660	16620	62
570	20241230	092500	22721780	16650	16660	16660	16650	152
571	20241230	092400	20190000	16660	16640	16660	16620	142
572	20241230	092300	17827280	16630	16560	16630	16560	246
573	20241230	092200	13740070	16590	16590	16590	16590	19
574	20241230	092100	13424860	16590	16590	16590	16590	1
575	20241230	092000	13408270	16540	16540	16540	16540	0
576	20241230	091900	13408270	16540	16560	16560	16540	16
577	20241230	091800	13143350	16570	16570	16570	16570	12
578	20241230	091700	12944510	16550	16520	16550	16520	128
579	20241230	091600	10829700	16520	16520	16520	16520	59
580	20241230	091500	9855020	16490	16490	16490	16490	6
581	20241230	091400	9756080	16480	16480	16480	16480	59
582	20241230	091300	8783760	16480	16480	16480	16480	0
583	20241230	091200	8783760	16480	16480	16480	16480	11
584	20241230	091100	8602480	16440	16430	16440	16430	27
585	20241230	091000	8158860	16430	16430	16430	16430	223
586	20241230	090900	4494970	16430	16430	16430	16430	0
587	20241230	090800	4494970	16430	16430	16430	16430	0
588	20241230	090700	4494970	16430	16430	16430	16430	0
589	20241230	090600	4494970	16430	16430	16430	16430	0
590	20241230	090500	4494970	16430	16430	16430	16430	0
591	20241230	090400	4494970	16430	16430	16430	16430	1
592	20241230	090300	4478540	16430	16430	16430	16430	0
593	20241230	090200	4478540	16430	16340	16430	16210	128
594	20241230	090100	2384070	16380	16380	16380	16380	6
595	20241230	090000	2285790	16390	16500	16500	16390	139