KissMeData/043150/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	192700	348156590	18880	18880	18880	18880	470
3	20241230	192600	348156590	18880	18880	18880	18880	0
4	20241230	192500	348156590	18880	18880	18880	18880	0
5	20241230	192400	348156590	18880	18880	18880	18880	0
6	20241230	192300	348156590	18880	18880	18880	18880	0
7	20241230	192200	348156590	18880	18880	18880	18880	0
8	20241230	192100	348156590	18880	18880	18880	18880	0
9	20241230	192000	348156590	18880	18880	18880	18880	0
10	20241230	191900	348156590	18880	18880	18880	18880	0
11	20241230	191800	348156590	18880	18880	18880	18880	0
12	20241230	191700	348156590	18880	18880	18880	18880	0
13	20241230	191600	348156590	18880	18880	18880	18880	0
14	20241230	191500	348156590	18880	18880	18880	18880	0
15	20241230	191400	348156590	18880	18880	18880	18880	0
16	20241230	191300	348156590	18880	18880	18880	18880	0
17	20241230	191200	348156590	18880	18880	18880	18880	0
18	20241230	191100	348156590	18880	18880	18880	18880	0
19	20241230	191000	348156590	18880	18880	18880	18880	0
20	20241230	190900	348156590	18880	18880	18880	18880	0
21	20241230	190800	348156590	18880	18880	18880	18880	0
22	20241230	190700	348156590	18880	18880	18880	18880	0
23	20241230	190600	348156590	18880	18880	18880	18880	0
24	20241230	190500	348156590	18880	18880	18880	18880	0
25	20241230	190400	348156590	18880	18880	18880	18880	0
26	20241230	190300	348156590	18880	18880	18880	18880	0
27	20241230	190200	348156590	18880	18880	18880	18880	0
28	20241230	190100	348156590	18880	18880	18880	18880	0
29	20241230	190000	348156590	18880	18880	18880	18880	0
30	20241230	185900	348156590	18880	18880	18880	18880	0
31	20241230	185800	348156590	18880	18880	18880	18880	0
32	20241230	185700	348156590	18880	18880	18880	18880	470
33	20241230	185600	348156590	18880	18880	18880	18880	0
34	20241230	185500	348156590	18880	18880	18880	18880	0
35	20241230	185400	348156590	18880	18880	18880	18880	0
36	20241230	185300	348156590	18880	18880	18880	18880	0
37	20241230	185200	348156590	18880	18880	18880	18880	0
38	20241230	185100	348156590	18880	18880	18880	18880	0
39	20241230	185000	348156590	18880	18880	18880	18880	0
40	20241230	184900	348156590	18880	18880	18880	18880	0
41	20241230	184800	348156590	18880	18880	18880	18880	0
42	20241230	184700	348156590	18880	18880	18880	18880	0
43	20241230	184600	348156590	18880	18880	18880	18880	0
44	20241230	184500	348156590	18880	18880	18880	18880	0
45	20241230	184400	348156590	18880	18880	18880	18880	0
46	20241230	184300	348156590	18880	18880	18880	18880	0
47	20241230	184200	348156590	18880	18880	18880	18880	0
48	20241230	184100	348156590	18880	18880	18880	18880	0
49	20241230	184000	348156590	18880	18880	18880	18880	0
50	20241230	183900	348156590	18880	18880	18880	18880	0
51	20241230	183800	348156590	18880	18880	18880	18880	0
52	20241230	183700	348156590	18880	18880	18880	18880	0
53	20241230	183600	348156590	18880	18880	18880	18880	0
54	20241230	183500	348156590	18880	18880	18880	18880	0
55	20241230	183400	348156590	18880	18880	18880	18880	0
56	20241230	183300	348156590	18880	18880	18880	18880	0
57	20241230	183200	348156590	18880	18880	18880	18880	0
58	20241230	183100	348156590	18880	18880	18880	18880	0
59	20241230	183000	348156590	18880	18880	18880	18880	0
60	20241230	182900	348156590	18880	18880	18880	18880	0
61	20241230	182800	348156590	18880	18880	18880	18880	0
62	20241230	182700	348156590	18880	18880	18880	18880	470
63	20241230	182600	348156590	18880	18880	18880	18880	0
64	20241230	182500	348156590	18880	18880	18880	18880	0
65	20241230	182400	348156590	18880	18880	18880	18880	0
66	20241230	182300	348156590	18880	18880	18880	18880	0
67	20241230	182200	348156590	18880	18880	18880	18880	0
68	20241230	182100	348156590	18880	18880	18880	18880	0
69	20241230	182000	348156590	18880	18880	18880	18880	0
70	20241230	181900	348156590	18880	18880	18880	18880	0
71	20241230	181800	348156590	18880	18880	18880	18880	0
72	20241230	181700	348156590	18880	18880	18880	18880	0
73	20241230	181600	348156590	18880	18880	18880	18880	0
74	20241230	181500	348156590	18880	18880	18880	18880	0
75	20241230	181400	348156590	18880	18880	18880	18880	0
76	20241230	181300	348156590	18880	18880	18880	18880	0
77	20241230	181200	348156590	18880	18880	18880	18880	0
78	20241230	181100	348156590	18880	18880	18880	18880	0
79	20241230	181000	348156590	18880	18880	18880	18880	0
80	20241230	180900	348156590	18880	18880	18880	18880	0
81	20241230	180800	348156590	18880	18880	18880	18880	0
82	20241230	180700	348156590	18880	18880	18880	18880	0
83	20241230	180600	348156590	18880	18880	18880	18880	0
84	20241230	180500	348156590	18880	18880	18880	18880	0
85	20241230	180400	348156590	18880	18880	18880	18880	0
86	20241230	180300	348156590	18880	18880	18880	18880	0
87	20241230	180200	348156590	18880	18880	18880	18880	0
88	20241230	180100	348156590	18880	18880	18880	18880	0
89	20241230	180000	348156590	18880	18880	18880	18880	0
90	20241230	175900	348156590	18880	18880	18880	18880	0
91	20241230	175800	348156590	18880	18880	18880	18880	0
92	20241230	175700	348156590	18880	18880	18880	18880	470
93	20241230	175600	348156590	18880	18880	18880	18880	0
94	20241230	175500	348156590	18880	18880	18880	18880	0
95	20241230	175400	348156590	18880	18880	18880	18880	0
96	20241230	175300	348156590	18880	18880	18880	18880	0
97	20241230	175200	348156590	18880	18880	18880	18880	0
98	20241230	175100	348156590	18880	18880	18880	18880	0
99	20241230	175000	348156590	18880	18880	18880	18880	0
100	20241230	174900	348156590	18880	18880	18880	18880	0
101	20241230	174800	348156590	18880	18880	18880	18880	0
102	20241230	174700	348156590	18880	18880	18880	18880	0
103	20241230	174600	348156590	18880	18880	18880	18880	0
104	20241230	174500	348156590	18880	18880	18880	18880	0
105	20241230	174400	348156590	18880	18880	18880	18880	0
106	20241230	174300	348156590	18880	18880	18880	18880	0
107	20241230	174200	348156590	18880	18880	18880	18880	0
108	20241230	174100	348156590	18880	18880	18880	18880	0
109	20241230	174000	348156590	18880	18880	18880	18880	0
110	20241230	173900	348156590	18880	18880	18880	18880	0
111	20241230	173800	348156590	18880	18880	18880	18880	0
112	20241230	173700	348156590	18880	18880	18880	18880	0
113	20241230	173600	348156590	18880	18880	18880	18880	0
114	20241230	173500	348156590	18880	18880	18880	18880	0
115	20241230	173400	348156590	18880	18880	18880	18880	0
116	20241230	173300	348156590	18880	18880	18880	18880	0
117	20241230	173200	348156590	18880	18880	18880	18880	0
118	20241230	173100	348156590	18880	18880	18880	18880	0
119	20241230	173000	348156590	18880	18880	18880	18880	0
120	20241230	172900	348156590	18880	18880	18880	18880	0
121	20241230	172800	348156590	18880	18880	18880	18880	0
122	20241230	172700	348156590	18880	18880	18880	18880	470
123	20241230	172600	348156590	18880	18880	18880	18880	0
124	20241230	172500	348156590	18880	18880	18880	18880	0
125	20241230	172400	348156590	18880	18880	18880	18880	0
126	20241230	172300	348156590	18880	18880	18880	18880	0
127	20241230	172200	348156590	18880	18880	18880	18880	0
128	20241230	172100	348156590	18880	18880	18880	18880	0
129	20241230	172000	348156590	18880	18880	18880	18880	0
130	20241230	171900	348156590	18880	18880	18880	18880	0
131	20241230	171800	348156590	18880	18880	18880	18880	0
132	20241230	171700	348156590	18880	18880	18880	18880	0
133	20241230	171600	348156590	18880	18880	18880	18880	0
134	20241230	171500	348156590	18880	18880	18880	18880	0
135	20241230	171400	348156590	18880	18880	18880	18880	0
136	20241230	171300	348156590	18880	18880	18880	18880	0
137	20241230	171200	348156590	18880	18880	18880	18880	0
138	20241230	171100	348156590	18880	18880	18880	18880	0
139	20241230	171000	348156590	18880	18880	18880	18880	0
140	20241230	170900	348156590	18880	18880	18880	18880	0
141	20241230	170800	348156590	18880	18880	18880	18880	0
142	20241230	170700	348156590	18880	18880	18880	18880	0
143	20241230	170600	348156590	18880	18880	18880	18880	0
144	20241230	170500	348156590	18880	18880	18880	18880	0
145	20241230	170400	348156590	18880	18880	18880	18880	0
146	20241230	170300	348156590	18880	18880	18880	18880	0
147	20241230	170200	348156590	18880	18880	18880	18880	0
148	20241230	170100	348156590	18880	18880	18880	18880	0
149	20241230	170000	348156590	18880	18880	18880	18880	0
150	20241230	165900	348156590	18880	18880	18880	18880	0
151	20241230	165800	348156590	18880	18880	18880	18880	0
152	20241230	165700	348156590	18880	18880	18880	18880	470
153	20241230	165600	348156590	18880	18880	18880	18880	0
154	20241230	165500	348156590	18880	18880	18880	18880	0
155	20241230	165400	348156590	18880	18880	18880	18880	0
156	20241230	165300	348156590	18880	18880	18880	18880	0
157	20241230	165200	348156590	18880	18880	18880	18880	0
158	20241230	165100	348156590	18880	18880	18880	18880	0
159	20241230	165000	348156590	18880	18880	18880	18880	0
160	20241230	164900	348156590	18880	18880	18880	18880	0
161	20241230	164800	348156590	18880	18880	18880	18880	0
162	20241230	164700	348156590	18880	18880	18880	18880	0
163	20241230	164600	348156590	18880	18880	18880	18880	0
164	20241230	164500	348156590	18880	18880	18880	18880	0
165	20241230	164400	348156590	18880	18880	18880	18880	0
166	20241230	164300	348156590	18880	18880	18880	18880	0
167	20241230	164200	348156590	18880	18880	18880	18880	0
168	20241230	164100	348156590	18880	18880	18880	18880	0
169	20241230	164000	348156590	18880	18880	18880	18880	0
170	20241230	163900	348156590	18880	18880	18880	18880	0
171	20241230	163800	348156590	18880	18880	18880	18880	0
172	20241230	163700	348156590	18880	18880	18880	18880	0
173	20241230	163600	348156590	18880	18880	18880	18880	0
174	20241230	163500	348156590	18880	18880	18880	18880	0
175	20241230	163400	348156590	18880	18880	18880	18880	0
176	20241230	163300	348156590	18880	18880	18880	18880	0
177	20241230	163200	348156590	18880	18880	18880	18880	0
178	20241230	163100	348156590	18880	18880	18880	18880	0
179	20241230	163000	348156590	18880	18880	18880	18880	0
180	20241230	162900	348156590	18880	18880	18880	18880	0
181	20241230	162800	348156590	18880	18880	18880	18880	0
182	20241230	162700	348156590	18880	18880	18880	18880	470
183	20241230	162600	348156590	18880	18880	18880	18880	0
184	20241230	162500	348156590	18880	18880	18880	18880	0
185	20241230	162400	348156590	18880	18880	18880	18880	0
186	20241230	162300	348156590	18880	18880	18880	18880	0
187	20241230	162200	348156590	18880	18880	18880	18880	0
188	20241230	162100	348156590	18880	18880	18880	18880	0
189	20241230	162000	348156590	18880	18880	18880	18880	0
190	20241230	161900	348156590	18880	18880	18880	18880	0
191	20241230	161800	348156590	18880	18880	18880	18880	0
192	20241230	161700	348156590	18880	18880	18880	18880	0
193	20241230	161600	348156590	18880	18880	18880	18880	0
194	20241230	161500	348156590	18880	18880	18880	18880	0
195	20241230	161400	348156590	18880	18880	18880	18880	0
196	20241230	161300	348156590	18880	18880	18880	18880	0
197	20241230	161200	348156590	18880	18880	18880	18880	0
198	20241230	161100	348156590	18880	18880	18880	18880	0
199	20241230	161000	348156590	18880	18880	18880	18880	0
200	20241230	160900	348156590	18880	18880	18880	18880	0
201	20241230	160800	348156590	18880	18880	18880	18880	0
202	20241230	160700	348156590	18880	18880	18880	18880	0
203	20241230	160600	348156590	18880	18880	18880	18880	0
204	20241230	160500	348156590	18880	18880	18880	18880	0
205	20241230	160400	348156590	18880	18880	18880	18880	0
206	20241230	160300	348156590	18880	18880	18880	18880	0
207	20241230	160200	348156590	18880	18880	18880	18880	0
208	20241230	160100	348156590	18880	18880	18880	18880	0
209	20241230	160000	348156590	18880	18880	18880	18880	0
210	20241230	155900	348156590	18880	18880	18880	18880	0
211	20241230	155800	348156590	18880	18880	18880	18880	0
212	20241230	155700	348156590	18880	18880	18880	18880	470
213	20241230	155600	348156590	18880	18880	18880	18880	0
214	20241230	155500	348156590	18880	18880	18880	18880	0
215	20241230	155400	348156590	18880	18880	18880	18880	0
216	20241230	155300	348156590	18880	18880	18880	18880	0
217	20241230	155200	348156590	18880	18880	18880	18880	0
218	20241230	155100	348156590	18880	18880	18880	18880	0
219	20241230	155000	348156590	18880	18880	18880	18880	0
220	20241230	154900	348156590	18880	18880	18880	18880	0
221	20241230	154800	348156590	18880	18880	18880	18880	0
222	20241230	154700	348156590	18880	18880	18880	18880	0
223	20241230	154600	348156590	18880	18880	18880	18880	0
224	20241230	154500	348156590	18880	18880	18880	18880	0
225	20241230	154400	348156590	18880	18880	18880	18880	0
226	20241230	154300	348156590	18880	18880	18880	18880	0
227	20241230	154200	348156590	18880	18880	18880	18880	0
228	20241230	154100	348156590	18880	18880	18880	18880	0
229	20241230	154000	348156590	18880	18880	18880	18880	0
230	20241230	153900	348156590	18880	18880	18880	18880	0
231	20241230	153800	348156590	18880	18880	18880	18880	0
232	20241230	153700	348156590	18880	18880	18880	18880	0
233	20241230	153600	348156590	18880	18880	18880	18880	0
234	20241230	153500	348156590	18880	18880	18880	18880	0
235	20241230	153400	348156590	18880	18880	18880	18880	0
236	20241230	153300	348156590	18880	18880	18880	18880	0
237	20241230	153200	348156590	18880	18880	18880	18880	0
238	20241230	153100	348156590	18880	18880	18880	18880	0
239	20241230	153000	348156590	18880	18880	18880	18880	470
240	20241230	152900	339282990	18950	18950	18950	18950	0
241	20241230	152800	339282990	18950	18950	18950	18950	0
242	20241230	152700	339282990	18950	18950	18950	18950	0
243	20241230	152600	339282990	18950	18950	18950	18950	0
244	20241230	152500	339282990	18950	18950	18950	18950	0
245	20241230	152400	339282990	18950	18950	18950	18950	0
246	20241230	152300	339282990	18950	18950	18950	18950	0
247	20241230	152200	339282990	18950	18950	18950	18950	0
248	20241230	152100	339282990	18950	18950	18950	18950	0
249	20241230	152000	339282990	18950	18950	18950	18950	0
250	20241230	151900	339282990	18950	18950	18950	18950	59
251	20241230	151800	338164940	18910	18910	18910	18910	0
252	20241230	151700	338164940	18910	18950	18950	18910	230
253	20241230	151600	333815010	18940	18940	18940	18940	323
254	20241230	151500	327697390	18950	18950	18950	18950	11
255	20241230	151400	327488940	18940	18940	18940	18940	0
256	20241230	151300	327488940	18940	18940	18940	18940	11
257	20241230	151200	327280600	18940	18940	18940	18940	50
258	20241230	151100	326333600	18940	18940	18940	18940	80
259	20241230	151000	324818400	18950	18940	18950	18940	9
260	20241230	150900	324647860	18940	18940	18940	18940	150
261	20241230	150800	321806860	18940	18940	18940	18940	30
262	20241230	150700	321238660	18940	18940	18950	18940	37
263	20241230	150600	320537870	18940	18940	18940	18940	1
264	20241230	150500	320518930	18930	18930	18930	18930	0
265	20241230	150400	320518930	18930	18930	18930	18930	0
266	20241230	150300	320518930	18930	18930	18930	18930	0
267	20241230	150200	320518930	18930	18930	18930	18930	0
268	20241230	150100	320518930	18930	18920	18930	18910	481
269	20241230	150000	311419620	18920	18910	18920	18910	128
270	20241230	145900	308998830	18910	18910	18910	18910	565
271	20241230	145800	298314680	18900	18900	18900	18900	0
272	20241230	145700	298314680	18900	18900	18900	18900	74
273	20241230	145600	296916080	18910	18910	18910	18910	0
274	20241230	145500	296916080	18910	18910	18910	18910	15
275	20241230	145400	296632430	18900	18910	18910	18900	111
276	20241230	145300	294533530	18920	18920	18920	18920	0
277	20241230	145200	294533530	18920	18920	18920	18920	15
278	20241230	145100	294249730	18930	18920	18930	18920	27
279	20241230	145000	293738820	18920	18920	18920	18920	20
280	20241230	144900	293360420	18920	18920	18920	18920	60
281	20241230	144800	292225220	18920	18920	18920	18920	2
282	20241230	144700	292187380	18920	18920	18920	18920	2
283	20241230	144600	292149540	18890	18890	18890	18890	0
284	20241230	144500	292149540	18890	18890	18890	18890	0
285	20241230	144400	292149540	18890	18890	18890	18890	50
286	20241230	144300	291205040	18920	18920	18920	18920	20
287	20241230	144200	290826640	18920	18920	18920	18920	80
288	20241230	144100	289313040	18920	18920	18920	18920	0
289	20241230	144000	289313040	18920	18920	18920	18920	0
290	20241230	143900	289313040	18920	18920	18920	18920	1
291	20241230	143800	289294120	18920	18920	18920	18920	0
292	20241230	143700	289294120	18920	18920	18920	18920	14
293	20241230	143600	289029240	18920	18920	18920	18920	16
294	20241230	143500	288726520	18910	18910	18910	18910	70
295	20241230	143400	287402820	18920	18920	18920	18920	0
296	20241230	143300	287402820	18920	18920	18920	18920	57
297	20241230	143200	286324380	18930	18920	18930	18920	20
298	20241230	143100	285945950	18910	18910	18910	18910	10
299	20241230	143000	285756850	18930	18930	18930	18930	0
300	20241230	142900	285756850	18930	18930	18930	18930	1
301	20241230	142800	285737920	18910	18910	18910	18910	0
302	20241230	142700	285737920	18910	18910	18910	18910	0
303	20241230	142600	285737920	18910	18910	18910	18910	0
304	20241230	142500	285737920	18910	18910	18910	18910	0
305	20241230	142400	285737920	18910	18910	18910	18910	50
306	20241230	142300	284792420	18910	18910	18910	18910	128
307	20241230	142200	282371940	18890	18900	18900	18890	7
308	20241230	142100	282239680	18900	18900	18900	18900	0
309	20241230	142000	282239680	18900	18900	18900	18900	0
310	20241230	141900	282239680	18900	18900	18900	18900	2
311	20241230	141800	282201880	18900	18900	18900	18900	0
312	20241230	141700	282201880	18900	18900	18900	18900	0
313	20241230	141600	282201880	18900	18900	18900	18900	48
314	20241230	141500	281294680	18900	18900	18900	18900	0
315	20241230	141400	281294680	18900	18900	18900	18900	3
316	20241230	141300	281237980	18900	18900	18900	18900	0
317	20241230	141200	281237980	18900	18900	18900	18900	0
318	20241230	141100	281237980	18900	18910	18910	18900	12
319	20241230	141000	281011070	18900	18900	18900	18900	0
320	20241230	140900	281011070	18900	18900	18900	18900	0
321	20241230	140800	281011070	18900	18900	18900	18890	23
322	20241230	140700	280576530	18910	18910	18910	18910	2
323	20241230	140600	280538710	18910	18910	18910	18910	0
324	20241230	140500	280538710	18910	18910	18910	18910	0
325	20241230	140400	280538710	18910	18910	18910	18910	1
326	20241230	140300	280519800	18900	18900	18900	18900	0
327	20241230	140200	280519800	18900	18900	18900	18900	0
328	20241230	140100	280519800	18900	18900	18900	18900	0
329	20241230	140000	280519800	18900	18900	18900	18900	0
330	20241230	135900	280519800	18900	18870	18900	18870	940
331	20241230	135800	262773850	18870	18870	18870	18870	1
332	20241230	135700	262754980	18870	18870	18870	18870	0
333	20241230	135600	262754980	18870	18870	18870	18870	10
334	20241230	135500	262566280	18870	18870	18870	18870	1
335	20241230	135400	262547410	18870	18870	18870	18870	0
336	20241230	135300	262547410	18870	18870	18870	18870	1
337	20241230	135200	262528540	18860	18870	18870	18860	6
338	20241230	135100	262415370	18870	18870	18870	18870	0
339	20241230	135000	262415370	18870	18870	18870	18870	0
340	20241230	134900	262415370	18870	18870	18870	18870	0
341	20241230	134800	262415370	18870	18870	18870	18870	1
342	20241230	134700	262396500	18870	18870	18870	18870	0
343	20241230	134600	262396500	18870	18870	18870	18870	0
344	20241230	134500	262396500	18870	18870	18870	18870	1
345	20241230	134400	262377630	18870	18870	18870	18870	6
346	20241230	134300	262264410	18870	18870	18870	18870	0
347	20241230	134200	262264410	18870	18870	18870	18870	1
348	20241230	134100	262245540	18870	18870	18870	18870	0
349	20241230	134000	262245540	18870	18870	18870	18870	1
350	20241230	133900	262226670	18870	18870	18870	18870	1
351	20241230	133800	262207800	18870	18870	18870	18870	1
352	20241230	133700	262188930	18870	18870	18870	18870	0
353	20241230	133600	262188930	18870	18870	18870	18870	1
354	20241230	133500	262170060	18860	18860	18860	18860	0
355	20241230	133400	262170060	18860	18860	18860	18860	0
356	20241230	133300	262170060	18860	18860	18860	18860	0
357	20241230	133200	262170060	18860	18860	18860	18860	0
358	20241230	133100	262170060	18860	18860	18860	18860	15
359	20241230	133000	261887160	18850	18850	18850	18850	45
360	20241230	132900	261038910	18850	18850	18850	18850	0
361	20241230	132800	261038910	18850	18850	18850	18850	0
362	20241230	132700	261038910	18850	18850	18850	18850	0
363	20241230	132600	261038910	18850	18850	18850	18850	30
364	20241230	132500	260473410	18870	18870	18870	18870	0
365	20241230	132400	260473410	18870	18870	18870	18870	0
366	20241230	132300	260473410	18870	18870	18870	18870	0
367	20241230	132200	260473410	18870	18870	18870	18870	0
368	20241230	132100	260473410	18870	18870	18870	18870	5
369	20241230	132000	260379060	18880	18880	18880	18880	0
370	20241230	131900	260379060	18880	18880	18880	18880	0
371	20241230	131800	260379060	18880	18880	18880	18880	0
372	20241230	131700	260379060	18880	18880	18880	18880	0
373	20241230	131600	260379060	18880	18880	18880	18880	0
374	20241230	131500	260379060	18880	18880	18880	18880	0
375	20241230	131400	260379060	18880	18880	18880	18880	0
376	20241230	131300	260379060	18880	18880	18880	18880	0
377	20241230	131200	260379060	18880	18880	18880	18880	0
378	20241230	131100	260379060	18880	18880	18880	18880	0
379	20241230	131000	260379060	18880	18880	18880	18880	0
380	20241230	130900	260379060	18880	18880	18880	18880	0
381	20241230	130800	260379060	18880	18880	18880	18880	0
382	20241230	130700	260379060	18880	18880	18880	18880	1
383	20241230	130600	260360180	18850	18860	18860	18850	481
384	20241230	130500	251290400	18880	18860	18880	18860	2
385	20241230	130400	251252660	18870	18870	18870	18870	0
386	20241230	130300	251252660	18870	18870	18870	18870	0
387	20241230	130200	251252660	18870	18870	18870	18870	0
388	20241230	130100	251252660	18870	18870	18870	18870	0
389	20241230	130000	251252660	18870	18870	18870	18870	62
390	20241230	125900	250082720	18860	18870	18870	18860	163
391	20241230	125800	247007040	18870	18870	18870	18870	0
392	20241230	125700	247007040	18870	18870	18870	18870	211
393	20241230	125600	243025470	18860	18870	18870	18860	283
394	20241230	125500	237685390	18870	18870	18870	18870	3
395	20241230	125400	237628780	18870	18870	18870	18870	0
396	20241230	125300	237628780	18870	18870	18870	18870	0
397	20241230	125200	237628780	18870	18870	18870	18870	0
398	20241230	125100	237628780	18870	18870	18870	18870	0
399	20241230	125000	237628780	18870	18870	18870	18870	0
400	20241230	124900	237628780	18870	18870	18870	18870	0
401	20241230	124800	237628780	18870	18870	18870	18870	0
402	20241230	124700	237628780	18870	18870	18870	18870	0
403	20241230	124600	237628780	18870	18870	18870	18870	0
404	20241230	124500	237628780	18870	18870	18870	18870	0
405	20241230	124400	237628780	18870	18870	18870	18870	0
406	20241230	124300	237628780	18870	18870	18870	18870	0
407	20241230	124200	237628780	18870	18870	18870	18870	16
408	20241230	124100	237326860	18870	18870	18870	18870	100
409	20241230	124000	235439860	18860	18860	18860	18860	0
410	20241230	123900	235439860	18860	18860	18860	18860	0
411	20241230	123800	235439860	18860	18860	18860	18860	0
412	20241230	123700	235439860	18860	18860	18860	18860	0
413	20241230	123600	235439860	18860	18860	18860	18860	0
414	20241230	123500	235439860	18860	18860	18860	18860	0
415	20241230	123400	235439860	18860	18860	18860	18860	0
416	20241230	123300	235439860	18860	18860	18860	18860	220
417	20241230	123200	231290660	18860	18860	18860	18860	0
418	20241230	123100	231290660	18860	18860	18860	18860	0
419	20241230	123000	231290660	18860	18860	18860	18860	0
420	20241230	122900	231290660	18860	18860	18860	18860	0
421	20241230	122800	231290660	18860	18860	18860	18860	0
422	20241230	122700	231290660	18860	18860	18860	18860	0
423	20241230	122600	231290660	18860	18860	18860	18860	0
424	20241230	122500	231290660	18860	18860	18860	18860	8
425	20241230	122400	231139780	18860	18860	18860	18860	0
426	20241230	122300	231139780	18860	18860	18860	18860	0
427	20241230	122200	231139780	18860	18860	18860	18860	0
428	20241230	122100	231139780	18860	18860	18860	18860	0
429	20241230	122000	231139780	18860	18860	18860	18860	0
430	20241230	121900	231139780	18860	18860	18860	18860	1
431	20241230	121800	231120920	18870	18870	18870	18870	0
432	20241230	121700	231120920	18870	18870	18870	18870	0
433	20241230	121600	231120920	18870	18870	18870	18870	11
434	20241230	121500	230913350	18870	18870	18870	18870	0
435	20241230	121400	230913350	18870	18870	18870	18870	0
436	20241230	121300	230913350	18870	18870	18870	18870	9
437	20241230	121200	230743520	18870	18870	18870	18870	0
438	20241230	121100	230743520	18870	18870	18870	18870	0
439	20241230	121000	230743520	18870	18870	18870	18870	0
440	20241230	120900	230743520	18870	18870	18870	18870	0
441	20241230	120800	230743520	18870	18870	18870	18870	0
442	20241230	120700	230743520	18870	18870	18870	18870	0
443	20241230	120600	230743520	18870	18870	18870	18870	0
444	20241230	120500	230743520	18870	18870	18870	18870	0
445	20241230	120400	230743520	18870	18870	18870	18870	0
446	20241230	120300	230743520	18870	18870	18870	18870	11
447	20241230	120200	230535950	18840	18840	18840	18840	100
448	20241230	120100	228651950	18840	18840	18840	18840	0
449	20241230	120000	228651950	18840	18840	18840	18840	0
450	20241230	115900	228651950	18840	18840	18840	18840	1
451	20241230	115800	228633110	18850	18850	18850	18850	0
452	20241230	115700	228633110	18850	18850	18850	18850	0
453	20241230	115600	228633110	18850	18850	18850	18850	0
454	20241230	115500	228633110	18850	18840	18850	18830	49
455	20241230	115400	227709950	18840	18840	18840	18840	0
456	20241230	115300	227709950	18840	18840	18840	18840	0
457	20241230	115200	227709950	18840	18840	18840	18840	0
458	20241230	115100	227709950	18840	18840	18840	18840	0
459	20241230	115000	227709950	18840	18840	18840	18840	3
460	20241230	114900	227653430	18830	18840	18840	18830	50
461	20241230	114800	226711920	18850	18850	18850	18850	0
462	20241230	114700	226711920	18850	18850	18850	18850	0
463	20241230	114600	226711920	18850	18850	18850	18850	0
464	20241230	114500	226711920	18850	18850	18850	18850	1
465	20241230	114400	226693070	18840	18840	18840	18840	91
466	20241230	114300	224978630	18840	18840	18840	18840	100
467	20241230	114200	223094630	18850	18850	18850	18850	48
468	20241230	114100	222189830	18860	18860	18860	18860	4
469	20241230	114000	222114390	18870	18870	18870	18870	1
470	20241230	113900	222095520	18870	18870	18870	18870	40
471	20241230	113800	221340720	18880	18880	18880	18880	0
472	20241230	113700	221340720	18880	18880	18880	18880	0
473	20241230	113600	221340720	18880	18880	18880	18880	0
474	20241230	113500	221340720	18880	18880	18880	18880	0
475	20241230	113400	221340720	18880	18880	18880	18880	0
476	20241230	113300	221340720	18880	18880	18880	18880	0
477	20241230	113200	221340720	18880	18880	18880	18880	0
478	20241230	113100	221340720	18880	18880	18880	18880	0
479	20241230	113000	221340720	18880	18880	18880	18880	0
480	20241230	112900	221340720	18880	18880	18880	18880	0
481	20241230	112800	221340720	18880	18880	18880	18880	0
482	20241230	112700	221340720	18880	18880	18880	18880	0
483	20241230	112600	221340720	18880	18880	18880	18880	0
484	20241230	112500	221340720	18880	18880	18880	18880	0
485	20241230	112400	221340720	18880	18880	18880	18880	0
486	20241230	112300	221340720	18880	18880	18880	18880	0
487	20241230	112200	221340720	18880	18880	18880	18880	146
488	20241230	112100	218584240	18900	18900	18900	18900	9
489	20241230	112000	218414140	18900	18900	18900	18900	6
490	20241230	111900	218300740	18910	18910	18910	18910	0
491	20241230	111800	218300740	18910	18910	18910	18910	0
492	20241230	111700	218300740	18910	18910	18910	18910	0
493	20241230	111600	218300740	18910	18910	18910	18910	1
494	20241230	111500	218281830	18900	18900	18900	18900	4
495	20241230	111400	218206230	18900	18900	18900	18900	9
496	20241230	111300	218036130	18910	18910	18910	18910	0
497	20241230	111200	218036130	18910	18910	18910	18910	0
498	20241230	111100	218036130	18910	18910	18910	18910	0
499	20241230	111000	218036130	18910	18910	18910	18910	9
500	20241230	110900	217865940	18910	18910	18910	18910	6
501	20241230	110800	217752480	18890	18890	18890	18890	0
502	20241230	110700	217752480	18890	18890	18890	18890	0
503	20241230	110600	217752480	18890	18890	18890	18890	0
504	20241230	110500	217752480	18890	18890	18890	18890	0
505	20241230	110400	217752480	18890	18890	18890	18890	12
506	20241230	110300	217525800	18930	18930	18930	18930	0
507	20241230	110200	217525800	18930	18930	18930	18930	0
508	20241230	110100	217525800	18930	18930	18930	18930	0
509	20241230	110000	217525800	18930	18930	18930	18930	0
510	20241230	105900	217525800	18930	18930	18930	18930	0
511	20241230	105800	217525800	18930	18930	18930	18930	0
512	20241230	105700	217525800	18930	18930	18930	18930	0
513	20241230	105600	217525800	18930	18930	18930	18930	0
514	20241230	105500	217525800	18930	18890	18930	18890	22
515	20241230	105400	217109380	18900	18900	18900	18900	47
516	20241230	105300	216221080	18900	18900	18900	18900	0
517	20241230	105200	216221080	18900	18900	18900	18900	0
518	20241230	105100	216221080	18900	18900	18900	18900	0
519	20241230	105000	216221080	18900	18900	18900	18900	0
520	20241230	104900	216221080	18900	18900	18900	18900	0
521	20241230	104800	216221080	18900	18900	18900	18900	0
522	20241230	104700	216221080	18900	18900	18900	18900	0
523	20241230	104600	216221080	18900	18900	18900	18900	0
524	20241230	104500	216221080	18900	18880	18900	18880	72
525	20241230	104400	214860520	18870	18870	18870	18870	0
526	20241230	104300	214860520	18870	18870	18870	18870	0
527	20241230	104200	214860520	18870	18870	18880	18870	38
528	20241230	104100	214143280	18870	18870	18870	18870	1
529	20241230	104000	214124410	18870	18870	18870	18870	0
530	20241230	103900	214124410	18870	18870	18870	18870	0
531	20241230	103800	214124410	18870	18870	18870	18870	0
532	20241230	103700	214124410	18870	18870	18870	18870	0
533	20241230	103600	214124410	18870	18870	18870	18870	28
534	20241230	103500	213596050	18850	18840	18850	18820	513
535	20241230	103400	203931890	18870	18870	18870	18870	0
536	20241230	103300	203931890	18870	18870	18870	18870	0
537	20241230	103200	203931890	18870	18870	18870	18870	0
538	20241230	103100	203931890	18870	18870	18870	18870	0
539	20241230	103000	203931890	18870	18870	18870	18870	0
540	20241230	102900	203931890	18870	18870	18870	18870	0
541	20241230	102800	203931890	18870	18870	18870	18870	0
542	20241230	102700	203931890	18870	18870	18870	18870	10
543	20241230	102600	203743190	18870	18870	18870	18870	10
544	20241230	102500	203554490	18850	18840	18850	18840	14
545	20241230	102400	203290640	18850	18850	18850	18850	0
546	20241230	102300	203290640	18850	18860	18860	18850	24
547	20241230	102200	202838180	18840	18840	18840	18840	1
548	20241230	102100	202819340	18850	18840	18850	18840	100
549	20241230	102000	200934350	18830	18830	18830	18830	4
550	20241230	101900	200859030	18830	18830	18830	18830	2
551	20241230	101800	200821370	18830	18830	18830	18830	0
552	20241230	101700	200821370	18830	18830	18830	18830	0
553	20241230	101600	200821370	18830	18830	18830	18830	17
554	20241230	101500	200501260	18830	18830	18830	18830	1
555	20241230	101400	200482430	18820	18820	18820	18820	100
556	20241230	101300	198600430	18820	18820	18820	18820	0
557	20241230	101200	198600430	18820	18820	18820	18820	0
558	20241230	101100	198600430	18820	18820	18820	18820	100
559	20241230	101000	196718430	18820	18830	18830	18820	71
560	20241230	100900	195382200	18830	18830	18830	18830	1
561	20241230	100800	195363370	18820	18820	18820	18810	501
562	20241230	100700	185938730	18820	18820	18820	18820	100
563	20241230	100600	184056730	18820	18820	18820	18820	0
564	20241230	100500	184056730	18820	18820	18820	18820	0
565	20241230	100400	184056730	18820	18820	18820	18820	0
566	20241230	100300	184056730	18820	18820	18820	18820	0
567	20241230	100200	184056730	18820	18820	18820	18820	0
568	20241230	100100	184056730	18820	18820	18820	18820	1
569	20241230	100000	184037910	18810	18820	18820	18810	802
570	20241230	095900	168952270	18810	18830	18830	18810	285
571	20241230	095800	163588660	18830	18830	18830	18830	24
572	20241230	095700	163136740	18830	18830	18830	18830	5
573	20241230	095600	163042590	18830	18830	18830	18830	0
574	20241230	095500	163042590	18830	18830	18830	18830	0
575	20241230	095400	163042590	18830	18830	18830	18830	0
576	20241230	095300	163042590	18830	18830	18830	18830	0
577	20241230	095200	163042590	18830	18830	18830	18830	0
578	20241230	095100	163042590	18830	18830	18830	18830	1
579	20241230	095000	163023760	18820	18820	18820	18820	1
580	20241230	094900	163004940	18810	18820	18820	18810	330
581	20241230	094800	156796640	18860	18850	18860	18850	27
582	20241230	094700	156287610	18850	18850	18850	18850	8
583	20241230	094600	156136810	18850	18840	18850	18820	137
584	20241230	094500	153555760	18850	18850	18850	18850	5
585	20241230	094400	153461510	18850	18850	18850	18850	14
586	20241230	094300	153197610	18850	18860	18860	18850	119
587	20241230	094200	150954450	18860	18890	18890	18860	200
588	20241230	094100	147180560	18890	18890	18890	18890	0
589	20241230	094000	147180560	18890	18900	18900	18890	106
590	20241230	093900	145178210	18900	18900	18900	18900	107
591	20241230	093800	143155910	18910	18910	18910	18910	53
592	20241230	093700	142153680	18940	18930	18940	18930	453
593	20241230	093600	133575300	18930	18930	18930	18930	206
594	20241230	093500	129675720	18930	18920	18930	18920	835
595	20241230	093400	113876610	18920	18900	18930	18900	587
596	20241230	093300	102773120	18910	18910	18910	18910	0
597	20241230	093200	102773120	18910	18910	18910	18910	0
598	20241230	093100	102773120	18910	18890	18910	18890	251
599	20241230	093000	98028740	18890	18890	18890	18890	1
600	20241230	092900	98009850	18910	18910	18910	18910	1
601	20241230	092800	97990940	18910	18910	18910	18910	11
602	20241230	092700	97782930	18910	18900	18910	18900	439
603	20241230	092600	89481940	18860	18860	18860	18860	0
604	20241230	092500	89481940	18860	18830	18860	18820	1301
605	20241230	092400	64964670	18870	18840	18870	18820	252
606	20241230	092300	60217570	18900	18900	18900	18900	0
607	20241230	092200	60217570	18900	18890	18900	18890	208
608	20241230	092100	56286890	18890	18890	18890	18890	8
609	20241230	092000	56135770	18820	18830	18830	18820	101
610	20241230	091900	54233950	18830	18830	18830	18830	200
611	20241230	091800	50467950	18900	18890	18900	18890	144
612	20241230	091700	47746850	18890	18870	18890	18870	276
613	20241230	091600	42537530	18870	18870	18870	18870	6
614	20241230	091500	42424310	18880	18880	18880	18880	10
615	20241230	091400	42235510	18820	18820	18820	18820	0
616	20241230	091300	42235510	18820	18820	18820	18820	0
617	20241230	091200	42235510	18820	18830	18830	18820	600
618	20241230	091100	30942440	18880	18880	18880	18880	66
619	20241230	091000	29696360	18870	18850	18870	18850	120
620	20241230	090900	27432360	18840	18830	18840	18820	281
621	20241230	090800	22141130	18830	18830	18830	18830	0
622	20241230	090700	22141130	18830	18800	18830	18800	5
623	20241230	090600	22047010	18800	18800	18800	18800	220
624	20241230	090500	17911010	18790	18790	18790	18790	0
625	20241230	090400	17911010	18790	18790	18790	18790	0
626	20241230	090300	17911010	18790	18800	18800	18790	276
627	20241230	090200	12723040	18810	18810	18810	18810	0
628	20241230	090100	12723040	18810	18910	18910	18810	30
629	20241230	090000	12156740	18800	18970	18970	18800	646