KissMeData/119830/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	201700	174186880	5290	5290	5290	5290	743
3	20241230	201600	174186880	5290	5290	5290	5290	0
4	20241230	201500	174186880	5290	5290	5290	5290	0
5	20241230	201400	174186880	5290	5290	5290	5290	0
6	20241230	201300	174186880	5290	5290	5290	5290	0
7	20241230	201200	174186880	5290	5290	5290	5290	0
8	20241230	201100	174186880	5290	5290	5290	5290	0
9	20241230	201000	174186880	5290	5290	5290	5290	0
10	20241230	200900	174186880	5290	5290	5290	5290	0
11	20241230	200800	174186880	5290	5290	5290	5290	0
12	20241230	200700	174186880	5290	5290	5290	5290	0
13	20241230	200600	174186880	5290	5290	5290	5290	0
14	20241230	200500	174186880	5290	5290	5290	5290	0
15	20241230	200400	174186880	5290	5290	5290	5290	0
16	20241230	200300	174186880	5290	5290	5290	5290	0
17	20241230	200200	174186880	5290	5290	5290	5290	0
18	20241230	200100	174186880	5290	5290	5290	5290	0
19	20241230	200000	174186880	5290	5290	5290	5290	0
20	20241230	195900	174186880	5290	5290	5290	5290	0
21	20241230	195800	174186880	5290	5290	5290	5290	0
22	20241230	195700	174186880	5290	5290	5290	5290	0
23	20241230	195600	174186880	5290	5290	5290	5290	0
24	20241230	195500	174186880	5290	5290	5290	5290	0
25	20241230	195400	174186880	5290	5290	5290	5290	0
26	20241230	195300	174186880	5290	5290	5290	5290	0
27	20241230	195200	174186880	5290	5290	5290	5290	0
28	20241230	195100	174186880	5290	5290	5290	5290	0
29	20241230	195000	174186880	5290	5290	5290	5290	0
30	20241230	194900	174186880	5290	5290	5290	5290	0
31	20241230	194800	174186880	5290	5290	5290	5290	0
32	20241230	194700	174186880	5290	5290	5290	5290	743
33	20241230	194600	174186880	5290	5290	5290	5290	0
34	20241230	194500	174186880	5290	5290	5290	5290	0
35	20241230	194400	174186880	5290	5290	5290	5290	0
36	20241230	194300	174186880	5290	5290	5290	5290	0
37	20241230	194200	174186880	5290	5290	5290	5290	0
38	20241230	194100	174186880	5290	5290	5290	5290	0
39	20241230	194000	174186880	5290	5290	5290	5290	0
40	20241230	193900	174186880	5290	5290	5290	5290	0
41	20241230	193800	174186880	5290	5290	5290	5290	0
42	20241230	193700	174186880	5290	5290	5290	5290	0
43	20241230	193600	174186880	5290	5290	5290	5290	0
44	20241230	193500	174186880	5290	5290	5290	5290	0
45	20241230	193400	174186880	5290	5290	5290	5290	0
46	20241230	193300	174186880	5290	5290	5290	5290	0
47	20241230	193200	174186880	5290	5290	5290	5290	0
48	20241230	193100	174186880	5290	5290	5290	5290	0
49	20241230	193000	174186880	5290	5290	5290	5290	0
50	20241230	192900	174186880	5290	5290	5290	5290	0
51	20241230	192800	174186880	5290	5290	5290	5290	0
52	20241230	192700	174186880	5290	5290	5290	5290	0
53	20241230	192600	174186880	5290	5290	5290	5290	0
54	20241230	192500	174186880	5290	5290	5290	5290	0
55	20241230	192400	174186880	5290	5290	5290	5290	0
56	20241230	192300	174186880	5290	5290	5290	5290	0
57	20241230	192200	174186880	5290	5290	5290	5290	0
58	20241230	192100	174186880	5290	5290	5290	5290	0
59	20241230	192000	174186880	5290	5290	5290	5290	0
60	20241230	191900	174186880	5290	5290	5290	5290	0
61	20241230	191800	174186880	5290	5290	5290	5290	0
62	20241230	191700	174186880	5290	5290	5290	5290	743
63	20241230	191600	174186880	5290	5290	5290	5290	0
64	20241230	191500	174186880	5290	5290	5290	5290	0
65	20241230	191400	174186880	5290	5290	5290	5290	0
66	20241230	191300	174186880	5290	5290	5290	5290	0
67	20241230	191200	174186880	5290	5290	5290	5290	0
68	20241230	191100	174186880	5290	5290	5290	5290	0
69	20241230	191000	174186880	5290	5290	5290	5290	0
70	20241230	190900	174186880	5290	5290	5290	5290	0
71	20241230	190800	174186880	5290	5290	5290	5290	0
72	20241230	190700	174186880	5290	5290	5290	5290	0
73	20241230	190600	174186880	5290	5290	5290	5290	0
74	20241230	190500	174186880	5290	5290	5290	5290	0
75	20241230	190400	174186880	5290	5290	5290	5290	0
76	20241230	190300	174186880	5290	5290	5290	5290	0
77	20241230	190200	174186880	5290	5290	5290	5290	0
78	20241230	190100	174186880	5290	5290	5290	5290	0
79	20241230	190000	174186880	5290	5290	5290	5290	0
80	20241230	185900	174186880	5290	5290	5290	5290	0
81	20241230	185800	174186880	5290	5290	5290	5290	0
82	20241230	185700	174186880	5290	5290	5290	5290	0
83	20241230	185600	174186880	5290	5290	5290	5290	0
84	20241230	185500	174186880	5290	5290	5290	5290	0
85	20241230	185400	174186880	5290	5290	5290	5290	0
86	20241230	185300	174186880	5290	5290	5290	5290	0
87	20241230	185200	174186880	5290	5290	5290	5290	0
88	20241230	185100	174186880	5290	5290	5290	5290	0
89	20241230	185000	174186880	5290	5290	5290	5290	0
90	20241230	184900	174186880	5290	5290	5290	5290	0
91	20241230	184800	174186880	5290	5290	5290	5290	0
92	20241230	184700	174186880	5290	5290	5290	5290	743
93	20241230	184600	174186880	5290	5290	5290	5290	0
94	20241230	184500	174186880	5290	5290	5290	5290	0
95	20241230	184400	174186880	5290	5290	5290	5290	0
96	20241230	184300	174186880	5290	5290	5290	5290	0
97	20241230	184200	174186880	5290	5290	5290	5290	0
98	20241230	184100	174186880	5290	5290	5290	5290	0
99	20241230	184000	174186880	5290	5290	5290	5290	0
100	20241230	183900	174186880	5290	5290	5290	5290	0
101	20241230	183800	174186880	5290	5290	5290	5290	0
102	20241230	183700	174186880	5290	5290	5290	5290	0
103	20241230	183600	174186880	5290	5290	5290	5290	0
104	20241230	183500	174186880	5290	5290	5290	5290	0
105	20241230	183400	174186880	5290	5290	5290	5290	0
106	20241230	183300	174186880	5290	5290	5290	5290	0
107	20241230	183200	174186880	5290	5290	5290	5290	0
108	20241230	183100	174186880	5290	5290	5290	5290	0
109	20241230	183000	174186880	5290	5290	5290	5290	0
110	20241230	182900	174186880	5290	5290	5290	5290	0
111	20241230	182800	174186880	5290	5290	5290	5290	0
112	20241230	182700	174186880	5290	5290	5290	5290	0
113	20241230	182600	174186880	5290	5290	5290	5290	0
114	20241230	182500	174186880	5290	5290	5290	5290	0
115	20241230	182400	174186880	5290	5290	5290	5290	0
116	20241230	182300	174186880	5290	5290	5290	5290	0
117	20241230	182200	174186880	5290	5290	5290	5290	0
118	20241230	182100	174186880	5290	5290	5290	5290	0
119	20241230	182000	174186880	5290	5290	5290	5290	0
120	20241230	181900	174186880	5290	5290	5290	5290	0
121	20241230	181800	174186880	5290	5290	5290	5290	0
122	20241230	181700	174186880	5290	5290	5290	5290	743
123	20241230	181600	174186880	5290	5290	5290	5290	0
124	20241230	181500	174186880	5290	5290	5290	5290	0
125	20241230	181400	174186880	5290	5290	5290	5290	0
126	20241230	181300	174186880	5290	5290	5290	5290	0
127	20241230	181200	174186880	5290	5290	5290	5290	0
128	20241230	181100	174186880	5290	5290	5290	5290	0
129	20241230	181000	174186880	5290	5290	5290	5290	0
130	20241230	180900	174186880	5290	5290	5290	5290	0
131	20241230	180800	174186880	5290	5290	5290	5290	0
132	20241230	180700	174186880	5290	5290	5290	5290	0
133	20241230	180600	174186880	5290	5290	5290	5290	0
134	20241230	180500	174186880	5290	5290	5290	5290	0
135	20241230	180400	174186880	5290	5290	5290	5290	0
136	20241230	180300	174186880	5290	5290	5290	5290	0
137	20241230	180200	174186880	5290	5290	5290	5290	0
138	20241230	180100	174186880	5290	5290	5290	5290	0
139	20241230	180000	174186880	5290	5290	5290	5290	0
140	20241230	175900	174186880	5290	5290	5290	5290	0
141	20241230	175800	174186880	5290	5290	5290	5290	0
142	20241230	175700	174186880	5290	5290	5290	5290	0
143	20241230	175600	174186880	5290	5290	5290	5290	0
144	20241230	175500	174186880	5290	5290	5290	5290	0
145	20241230	175400	174186880	5290	5290	5290	5290	0
146	20241230	175300	174186880	5290	5290	5290	5290	0
147	20241230	175200	174186880	5290	5290	5290	5290	0
148	20241230	175100	174186880	5290	5290	5290	5290	0
149	20241230	175000	174186880	5290	5290	5290	5290	0
150	20241230	174900	174186880	5290	5290	5290	5290	0
151	20241230	174800	174186880	5290	5290	5290	5290	0
152	20241230	174700	174186880	5290	5290	5290	5290	743
153	20241230	174600	174186880	5290	5290	5290	5290	0
154	20241230	174500	174186880	5290	5290	5290	5290	0
155	20241230	174400	174186880	5290	5290	5290	5290	0
156	20241230	174300	174186880	5290	5290	5290	5290	0
157	20241230	174200	174186880	5290	5290	5290	5290	0
158	20241230	174100	174186880	5290	5290	5290	5290	0
159	20241230	174000	174186880	5290	5290	5290	5290	0
160	20241230	173900	174186880	5290	5290	5290	5290	0
161	20241230	173800	174186880	5290	5290	5290	5290	0
162	20241230	173700	174186880	5290	5290	5290	5290	0
163	20241230	173600	174186880	5290	5290	5290	5290	0
164	20241230	173500	174186880	5290	5290	5290	5290	0
165	20241230	173400	174186880	5290	5290	5290	5290	0
166	20241230	173300	174186880	5290	5290	5290	5290	0
167	20241230	173200	174186880	5290	5290	5290	5290	0
168	20241230	173100	174186880	5290	5290	5290	5290	0
169	20241230	173000	174186880	5290	5290	5290	5290	0
170	20241230	172900	174186880	5290	5290	5290	5290	0
171	20241230	172800	174186880	5290	5290	5290	5290	0
172	20241230	172700	174186880	5290	5290	5290	5290	0
173	20241230	172600	174186880	5290	5290	5290	5290	0
174	20241230	172500	174186880	5290	5290	5290	5290	0
175	20241230	172400	174186880	5290	5290	5290	5290	0
176	20241230	172300	174186880	5290	5290	5290	5290	0
177	20241230	172200	174186880	5290	5290	5290	5290	0
178	20241230	172100	174186880	5290	5290	5290	5290	0
179	20241230	172000	174186880	5290	5290	5290	5290	0
180	20241230	171900	174186880	5290	5290	5290	5290	0
181	20241230	171800	174186880	5290	5290	5290	5290	0
182	20241230	171700	174186880	5290	5290	5290	5290	743
183	20241230	171600	174186880	5290	5290	5290	5290	0
184	20241230	171500	174186880	5290	5290	5290	5290	0
185	20241230	171400	174186880	5290	5290	5290	5290	0
186	20241230	171300	174186880	5290	5290	5290	5290	0
187	20241230	171200	174186880	5290	5290	5290	5290	0
188	20241230	171100	174186880	5290	5290	5290	5290	0
189	20241230	171000	174186880	5290	5290	5290	5290	0
190	20241230	170900	174186880	5290	5290	5290	5290	0
191	20241230	170800	174186880	5290	5290	5290	5290	0
192	20241230	170700	174186880	5290	5290	5290	5290	0
193	20241230	170600	174186880	5290	5290	5290	5290	0
194	20241230	170500	174186880	5290	5290	5290	5290	0
195	20241230	170400	174186880	5290	5290	5290	5290	0
196	20241230	170300	174186880	5290	5290	5290	5290	0
197	20241230	170200	174186880	5290	5290	5290	5290	0
198	20241230	170100	174186880	5290	5290	5290	5290	0
199	20241230	170000	174186880	5290	5290	5290	5290	0
200	20241230	165900	174186880	5290	5290	5290	5290	0
201	20241230	165800	174186880	5290	5290	5290	5290	0
202	20241230	165700	174186880	5290	5290	5290	5290	0
203	20241230	165600	174186880	5290	5290	5290	5290	0
204	20241230	165500	174186880	5290	5290	5290	5290	0
205	20241230	165400	174186880	5290	5290	5290	5290	0
206	20241230	165300	174186880	5290	5290	5290	5290	0
207	20241230	165200	174186880	5290	5290	5290	5290	0
208	20241230	165100	174186880	5290	5290	5290	5290	0
209	20241230	165000	174186880	5290	5290	5290	5290	0
210	20241230	164900	174186880	5290	5290	5290	5290	0
211	20241230	164800	174186880	5290	5290	5290	5290	0
212	20241230	164700	174186880	5290	5290	5290	5290	743
213	20241230	164600	174186880	5290	5290	5290	5290	0
214	20241230	164500	174186880	5290	5290	5290	5290	0
215	20241230	164400	174186880	5290	5290	5290	5290	0
216	20241230	164300	174186880	5290	5290	5290	5290	0
217	20241230	164200	174186880	5290	5290	5290	5290	0
218	20241230	164100	174186880	5290	5290	5290	5290	0
219	20241230	164000	174186880	5290	5290	5290	5290	0
220	20241230	163900	174186880	5290	5290	5290	5290	0
221	20241230	163800	174186880	5290	5290	5290	5290	0
222	20241230	163700	174186880	5290	5290	5290	5290	0
223	20241230	163600	174186880	5290	5290	5290	5290	0
224	20241230	163500	174186880	5290	5290	5290	5290	0
225	20241230	163400	174186880	5290	5290	5290	5290	0
226	20241230	163300	174186880	5290	5290	5290	5290	0
227	20241230	163200	174186880	5290	5290	5290	5290	0
228	20241230	163100	174186880	5290	5290	5290	5290	0
229	20241230	163000	174186880	5290	5290	5290	5290	0
230	20241230	162900	174186880	5290	5290	5290	5290	0
231	20241230	162800	174186880	5290	5290	5290	5290	0
232	20241230	162700	174186880	5290	5290	5290	5290	0
233	20241230	162600	174186880	5290	5290	5290	5290	0
234	20241230	162500	174186880	5290	5290	5290	5290	0
235	20241230	162400	174186880	5290	5290	5290	5290	0
236	20241230	162300	174186880	5290	5290	5290	5290	0
237	20241230	162200	174186880	5290	5290	5290	5290	0
238	20241230	162100	174186880	5290	5290	5290	5290	0
239	20241230	162000	174186880	5290	5290	5290	5290	0
240	20241230	161900	174186880	5290	5290	5290	5290	0
241	20241230	161800	174186880	5290	5290	5290	5290	0
242	20241230	161700	174186880	5290	5290	5290	5290	743
243	20241230	161600	174186880	5290	5290	5290	5290	0
244	20241230	161500	174186880	5290	5290	5290	5290	0
245	20241230	161400	174186880	5290	5290	5290	5290	0
246	20241230	161300	174186880	5290	5290	5290	5290	0
247	20241230	161200	174186880	5290	5290	5290	5290	0
248	20241230	161100	174186880	5290	5290	5290	5290	0
249	20241230	161000	174186880	5290	5290	5290	5290	0
250	20241230	160900	174186880	5290	5290	5290	5290	0
251	20241230	160800	174186880	5290	5290	5290	5290	0
252	20241230	160700	174186880	5290	5290	5290	5290	0
253	20241230	160600	174186880	5290	5290	5290	5290	0
254	20241230	160500	174186880	5290	5290	5290	5290	0
255	20241230	160400	174186880	5290	5290	5290	5290	0
256	20241230	160300	174186880	5290	5290	5290	5290	0
257	20241230	160200	174186880	5290	5290	5290	5290	0
258	20241230	160100	174186880	5290	5290	5290	5290	0
259	20241230	160000	174186880	5290	5290	5290	5290	0
260	20241230	155900	174186880	5290	5290	5290	5290	0
261	20241230	155800	174186880	5290	5290	5290	5290	0
262	20241230	155700	174186880	5290	5290	5290	5290	0
263	20241230	155600	174186880	5290	5290	5290	5290	0
264	20241230	155500	174186880	5290	5290	5290	5290	0
265	20241230	155400	174186880	5290	5290	5290	5290	0
266	20241230	155300	174186880	5290	5290	5290	5290	0
267	20241230	155200	174186880	5290	5290	5290	5290	0
268	20241230	155100	174186880	5290	5290	5290	5290	0
269	20241230	155000	174186880	5290	5290	5290	5290	0
270	20241230	154900	174186880	5290	5290	5290	5290	0
271	20241230	154800	174186880	5290	5290	5290	5290	0
272	20241230	154700	174186880	5290	5290	5290	5290	743
273	20241230	154600	174186880	5290	5290	5290	5290	0
274	20241230	154500	174186880	5290	5290	5290	5290	0
275	20241230	154400	174186880	5290	5290	5290	5290	0
276	20241230	154300	174186880	5290	5290	5290	5290	0
277	20241230	154200	174186880	5290	5290	5290	5290	0
278	20241230	154100	174186880	5290	5290	5290	5290	0
279	20241230	154000	174186880	5290	5290	5290	5290	0
280	20241230	153900	174186880	5290	5290	5290	5290	0
281	20241230	153800	174186880	5290	5290	5290	5290	0
282	20241230	153700	174186880	5290	5290	5290	5290	0
283	20241230	153600	174186880	5290	5290	5290	5290	0
284	20241230	153500	174186880	5290	5290	5290	5290	0
285	20241230	153400	174186880	5290	5290	5290	5290	0
286	20241230	153300	174186880	5290	5290	5290	5290	0
287	20241230	153200	174186880	5290	5290	5290	5290	0
288	20241230	153100	174186880	5290	5290	5290	5290	0
289	20241230	153000	174186880	5290	5290	5290	5290	743
290	20241230	152900	170256410	5300	5300	5300	5300	0
291	20241230	152800	170256410	5300	5300	5300	5300	0
292	20241230	152700	170256410	5300	5300	5300	5300	0
293	20241230	152600	170256410	5300	5300	5300	5300	0
294	20241230	152500	170256410	5300	5300	5300	5300	0
295	20241230	152400	170256410	5300	5300	5300	5300	0
296	20241230	152300	170256410	5300	5300	5300	5300	0
297	20241230	152200	170256410	5300	5300	5300	5300	0
298	20241230	152100	170256410	5300	5300	5300	5300	0
299	20241230	152000	170256410	5300	5300	5300	5300	0
300	20241230	151900	170256410	5300	5300	5310	5300	659
301	20241230	151800	166763690	5300	5300	5310	5300	974
302	20241230	151700	161601480	5310	5310	5310	5310	33
303	20241230	151600	161426250	5310	5310	5310	5310	500
304	20241230	151500	158771250	5310	5300	5310	5300	6
305	20241230	151400	158739440	5310	5310	5310	5310	0
306	20241230	151300	158739440	5310	5310	5310	5310	0
307	20241230	151200	158739440	5310	5310	5310	5310	0
308	20241230	151100	158739440	5310	5310	5310	5310	28
309	20241230	151000	158590760	5310	5300	5310	5300	617
310	20241230	150900	155314600	5300	5300	5300	5300	0
311	20241230	150800	155314600	5300	5300	5300	5300	0
312	20241230	150700	155314600	5300	5300	5300	5300	0
313	20241230	150600	155314600	5300	5300	5300	5300	0
314	20241230	150500	155314600	5300	5300	5300	5300	0
315	20241230	150400	155314600	5300	5300	5300	5300	0
316	20241230	150300	155314600	5300	5300	5300	5300	0
317	20241230	150200	155314600	5300	5310	5310	5300	34
318	20241230	150100	155134350	5310	5310	5310	5310	0
319	20241230	150000	155134350	5310	5310	5310	5310	6
320	20241230	145900	155102490	5290	5290	5290	5290	0
321	20241230	145800	155102490	5290	5290	5290	5290	0
322	20241230	145700	155102490	5290	5290	5290	5290	20
323	20241230	145600	154996690	5310	5310	5310	5310	1
324	20241230	145500	154991380	5300	5300	5300	5300	0
325	20241230	145400	154991380	5300	5300	5300	5300	738
326	20241230	145300	151079980	5300	5300	5300	5300	0
327	20241230	145200	151079980	5300	5300	5300	5300	0
328	20241230	145100	151079980	5300	5300	5300	5300	0
329	20241230	145000	151079980	5300	5300	5300	5300	0
330	20241230	144900	151079980	5300	5300	5300	5300	0
331	20241230	144800	151079980	5300	5300	5300	5300	20
332	20241230	144700	150973980	5300	5300	5300	5300	0
333	20241230	144600	150973980	5300	5300	5300	5300	0
334	20241230	144500	150973980	5300	5300	5300	5300	0
335	20241230	144400	150973980	5300	5300	5300	5300	51
336	20241230	144300	150703680	5290	5290	5290	5290	62
337	20241230	144200	150375700	5300	5300	5300	5300	0
338	20241230	144100	150375700	5300	5300	5300	5300	5
339	20241230	144000	150349200	5280	5280	5280	5280	1
340	20241230	143900	150343920	5280	5280	5280	5280	0
341	20241230	143800	150343920	5280	5280	5280	5280	0
342	20241230	143700	150343920	5280	5280	5280	5280	0
343	20241230	143600	150343920	5280	5300	5300	5280	17
344	20241230	143500	150253840	5300	5300	5300	5300	70
345	20241230	143400	149882840	5280	5280	5280	5280	0
346	20241230	143300	149882840	5280	5280	5280	5280	28
347	20241230	143200	149735000	5300	5300	5300	5300	0
348	20241230	143100	149735000	5300	5300	5300	5300	0
349	20241230	143000	149735000	5300	5300	5300	5300	0
350	20241230	142900	149735000	5300	5300	5300	5300	294
351	20241230	142800	148176800	5280	5280	5280	5280	0
352	20241230	142700	148176800	5280	5280	5280	5280	0
353	20241230	142600	148176800	5280	5280	5280	5280	0
354	20241230	142500	148176800	5280	5280	5280	5280	0
355	20241230	142400	148176800	5280	5280	5280	5280	0
356	20241230	142300	148176800	5280	5280	5280	5280	0
357	20241230	142200	148176800	5280	5280	5280	5280	0
358	20241230	142100	148176800	5280	5280	5280	5280	0
359	20241230	142000	148176800	5280	5280	5280	5280	0
360	20241230	141900	148176800	5280	5280	5280	5280	0
361	20241230	141800	148176800	5280	5280	5280	5280	0
362	20241230	141700	148176800	5280	5280	5280	5280	0
363	20241230	141600	148176800	5280	5280	5280	5280	0
364	20241230	141500	148176800	5280	5280	5280	5280	1
365	20241230	141400	148171520	5290	5300	5300	5290	2
366	20241230	141300	148160930	5290	5290	5290	5290	0
367	20241230	141200	148160930	5290	5290	5290	5290	0
368	20241230	141100	148160930	5290	5290	5290	5290	0
369	20241230	141000	148160930	5290	5290	5290	5290	0
370	20241230	140900	148160930	5290	5290	5290	5290	10
371	20241230	140800	148108030	5290	5290	5290	5290	0
372	20241230	140700	148108030	5290	5290	5290	5290	0
373	20241230	140600	148108030	5290	5290	5290	5290	0
374	20241230	140500	148108030	5290	5290	5290	5290	289
375	20241230	140400	146579220	5280	5280	5280	5280	0
376	20241230	140300	146579220	5280	5280	5280	5280	0
377	20241230	140200	146579220	5280	5280	5280	5280	806
378	20241230	140100	142323540	5280	5280	5280	5280	0
379	20241230	140000	142323540	5280	5280	5280	5280	0
380	20241230	135900	142323540	5280	5280	5280	5280	0
381	20241230	135800	142323540	5280	5280	5280	5280	0
382	20241230	135700	142323540	5280	5280	5280	5280	0
383	20241230	135600	142323540	5280	5280	5280	5280	0
384	20241230	135500	142323540	5280	5280	5280	5280	0
385	20241230	135400	142323540	5280	5280	5280	5280	0
386	20241230	135300	142323540	5280	5280	5280	5280	0
387	20241230	135200	142323540	5280	5280	5280	5280	1
388	20241230	135100	142318260	5260	5260	5260	5260	0
389	20241230	135000	142318260	5260	5270	5270	5260	617
390	20241230	134900	139066710	5280	5280	5280	5280	0
391	20241230	134800	139066710	5280	5280	5280	5280	0
392	20241230	134700	139066710	5280	5280	5280	5280	174
393	20241230	134600	138147990	5280	5280	5280	5280	0
394	20241230	134500	138147990	5280	5280	5280	5280	0
395	20241230	134400	138147990	5280	5280	5280	5280	0
396	20241230	134300	138147990	5280	5280	5280	5280	0
397	20241230	134200	138147990	5280	5280	5280	5280	0
398	20241230	134100	138147990	5280	5280	5280	5280	0
399	20241230	134000	138147990	5280	5280	5280	5280	0
400	20241230	133900	138147990	5280	5280	5280	5280	0
401	20241230	133800	138147990	5280	5280	5280	5280	0
402	20241230	133700	138147990	5280	5280	5280	5280	0
403	20241230	133600	138147990	5280	5280	5280	5280	41
404	20241230	133500	137931510	5280	5280	5280	5280	49
405	20241230	133400	137672790	5280	5280	5280	5280	0
406	20241230	133300	137672790	5280	5260	5280	5260	4
407	20241230	133200	137651730	5260	5260	5260	5260	997
408	20241230	133100	132407510	5260	5260	5260	5260	0
409	20241230	133000	132407510	5260	5260	5260	5260	0
410	20241230	132900	132407510	5260	5260	5260	5260	1111
411	20241230	132800	126563650	5270	5270	5270	5270	0
412	20241230	132700	126563650	5270	5270	5270	5270	0
413	20241230	132600	126563650	5270	5270	5270	5270	0
414	20241230	132500	126563650	5270	5270	5270	5270	614
415	20241230	132400	123327870	5270	5270	5270	5270	0
416	20241230	132300	123327870	5270	5270	5270	5270	6
417	20241230	132200	123296250	5270	5270	5270	5270	11
418	20241230	132100	123238280	5280	5280	5280	5280	0
419	20241230	132000	123238280	5280	5280	5280	5280	0
420	20241230	131900	123238280	5280	5280	5280	5280	0
421	20241230	131800	123238280	5280	5280	5280	5280	0
422	20241230	131700	123238280	5280	5280	5280	5280	39
423	20241230	131600	123032360	5280	5280	5280	5280	0
424	20241230	131500	123032360	5280	5280	5280	5280	0
425	20241230	131400	123032360	5280	5280	5280	5280	0
426	20241230	131300	123032360	5280	5280	5280	5280	1
427	20241230	131200	123027080	5260	5260	5260	5260	0
428	20241230	131100	123027080	5260	5260	5260	5260	0
429	20241230	131000	123027080	5260	5260	5260	5260	0
430	20241230	130900	123027080	5260	5260	5260	5260	0
431	20241230	130800	123027080	5260	5260	5260	5260	0
432	20241230	130700	123027080	5260	5260	5260	5260	0
433	20241230	130600	123027080	5260	5260	5260	5260	0
434	20241230	130500	123027080	5260	5290	5290	5260	845
435	20241230	130400	118581030	5260	5260	5260	5260	0
436	20241230	130300	118581030	5260	5260	5260	5260	0
437	20241230	130200	118581030	5260	5260	5260	5260	0
438	20241230	130100	118581030	5260	5260	5260	5260	16
439	20241230	130000	118496870	5260	5260	5260	5260	5
440	20241230	125900	118470570	5260	5260	5260	5260	12
441	20241230	125800	118407450	5260	5260	5260	5260	7
442	20241230	125700	118370630	5260	5260	5260	5260	7
443	20241230	125600	118333810	5260	5260	5260	5260	4
444	20241230	125500	118312770	5260	5260	5260	5260	7
445	20241230	125400	118275950	5260	5260	5260	5260	6
446	20241230	125300	118244390	5260	5260	5260	5260	25
447	20241230	125200	118112890	5260	5260	5260	5260	5
448	20241230	125100	118086590	5260	5260	5260	5260	7
449	20241230	125000	118049770	5260	5260	5260	5260	6
450	20241230	124900	118018210	5260	5260	5290	5260	94
451	20241230	124800	117521250	5260	5260	5260	5260	7
452	20241230	124700	117484430	5260	5260	5260	5260	24
453	20241230	124600	117358190	5260	5260	5260	5260	0
454	20241230	124500	117358190	5260	5260	5260	5260	6
455	20241230	124400	117326630	5260	5260	5260	5260	0
456	20241230	124300	117326630	5260	5260	5260	5260	0
457	20241230	124200	117326630	5260	5260	5260	5260	7
458	20241230	124100	117289810	5260	5260	5260	5260	0
459	20241230	124000	117289810	5260	5260	5260	5260	0
460	20241230	123900	117289810	5260	5260	5260	5260	0
461	20241230	123800	117289810	5260	5260	5260	5260	0
462	20241230	123700	117289810	5260	5260	5260	5260	0
463	20241230	123600	117289810	5260	5260	5260	5260	0
464	20241230	123500	117289810	5260	5260	5260	5260	0
465	20241230	123400	117289810	5260	5260	5260	5260	0
466	20241230	123300	117289810	5260	5260	5260	5260	0
467	20241230	123200	117289810	5260	5260	5260	5260	0
468	20241230	123100	117289810	5260	5260	5260	5260	0
469	20241230	123000	117289810	5260	5260	5260	5260	0
470	20241230	122900	117289810	5260	5260	5260	5260	0
471	20241230	122800	117289810	5260	5260	5260	5260	0
472	20241230	122700	117289810	5260	5260	5260	5260	0
473	20241230	122600	117289810	5260	5260	5260	5260	1
474	20241230	122500	117284550	5260	5260	5260	5260	0
475	20241230	122400	117284550	5260	5260	5260	5260	0
476	20241230	122300	117284550	5260	5250	5260	5250	251
477	20241230	122200	115966790	5260	5260	5260	5260	1
478	20241230	122100	115961530	5260	5260	5260	5260	0
479	20241230	122000	115961530	5260	5260	5260	5260	0
480	20241230	121900	115961530	5260	5260	5260	5260	0
481	20241230	121800	115961530	5260	5260	5260	5260	0
482	20241230	121700	115961530	5260	5260	5260	5260	0
483	20241230	121600	115961530	5260	5260	5260	5260	0
484	20241230	121500	115961530	5260	5260	5260	5260	0
485	20241230	121400	115961530	5260	5260	5260	5260	0
486	20241230	121300	115961530	5260	5260	5260	5260	0
487	20241230	121200	115961530	5260	5260	5260	5260	0
488	20241230	121100	115961530	5260	5260	5260	5260	1
489	20241230	121000	115956270	5250	5260	5260	5250	4145
490	20241230	120900	94155020	5290	5290	5290	5290	0
491	20241230	120800	94155020	5290	5290	5290	5290	0
492	20241230	120700	94155020	5290	5290	5290	5290	0
493	20241230	120600	94155020	5290	5290	5290	5290	0
494	20241230	120500	94155020	5290	5290	5290	5290	0
495	20241230	120400	94155020	5290	5290	5290	5290	0
496	20241230	120300	94155020	5290	5290	5290	5290	0
497	20241230	120200	94155020	5290	5290	5290	5290	0
498	20241230	120100	94155020	5290	5290	5290	5290	0
499	20241230	120000	94155020	5290	5290	5290	5290	0
500	20241230	115900	94155020	5290	5290	5290	5290	0
501	20241230	115800	94155020	5290	5290	5290	5290	0
502	20241230	115700	94155020	5290	5290	5290	5290	0
503	20241230	115600	94155020	5290	5290	5290	5290	0
504	20241230	115500	94155020	5290	5290	5290	5290	0
505	20241230	115400	94155020	5290	5290	5290	5290	0
506	20241230	115300	94155020	5290	5290	5290	5290	0
507	20241230	115200	94155020	5290	5290	5290	5290	0
508	20241230	115100	94155020	5290	5290	5290	5290	0
509	20241230	115000	94155020	5290	5290	5290	5290	0
510	20241230	114900	94155020	5290	5290	5290	5290	0
511	20241230	114800	94155020	5290	5290	5290	5290	0
512	20241230	114700	94155020	5290	5290	5290	5290	0
513	20241230	114600	94155020	5290	5290	5290	5290	0
514	20241230	114500	94155020	5290	5290	5290	5290	0
515	20241230	114400	94155020	5290	5290	5290	5290	0
516	20241230	114300	94155020	5290	5290	5290	5290	0
517	20241230	114200	94155020	5290	5290	5290	5290	0
518	20241230	114100	94155020	5290	5290	5290	5290	0
519	20241230	114000	94155020	5290	5290	5290	5290	0
520	20241230	113900	94155020	5290	5290	5290	5290	0
521	20241230	113800	94155020	5290	5290	5290	5290	0
522	20241230	113700	94155020	5290	5290	5290	5290	0
523	20241230	113600	94155020	5290	5290	5290	5290	0
524	20241230	113500	94155020	5290	5290	5290	5290	0
525	20241230	113400	94155020	5290	5290	5290	5290	0
526	20241230	113300	94155020	5290	5290	5290	5290	0
527	20241230	113200	94155020	5290	5290	5290	5290	0
528	20241230	113100	94155020	5290	5290	5290	5290	0
529	20241230	113000	94155020	5290	5290	5290	5290	0
530	20241230	112900	94155020	5290	5290	5290	5290	0
531	20241230	112800	94155020	5290	5290	5290	5290	0
532	20241230	112700	94155020	5290	5290	5290	5290	0
533	20241230	112600	94155020	5290	5290	5290	5290	0
534	20241230	112500	94155020	5290	5290	5290	5290	0
535	20241230	112400	94155020	5290	5290	5290	5290	0
536	20241230	112300	94155020	5290	5290	5290	5290	0
537	20241230	112200	94155020	5290	5290	5290	5290	0
538	20241230	112100	94155020	5290	5290	5290	5290	0
539	20241230	112000	94155020	5290	5290	5290	5290	0
540	20241230	111900	94155020	5290	5290	5290	5290	0
541	20241230	111800	94155020	5290	5290	5290	5290	0
542	20241230	111700	94155020	5290	5290	5290	5290	0
543	20241230	111600	94155020	5290	5290	5290	5290	0
544	20241230	111500	94155020	5290	5290	5290	5290	0
545	20241230	111400	94155020	5290	5270	5290	5270	249
546	20241230	111300	92842770	5270	5270	5270	5270	1
547	20241230	111200	92837500	5260	5260	5260	5260	0
548	20241230	111100	92837500	5260	5260	5260	5260	0
549	20241230	111000	92837500	5260	5260	5260	5260	13
550	20241230	110900	92769120	5260	5260	5260	5260	0
551	20241230	110800	92769120	5260	5260	5260	5260	0
552	20241230	110700	92769120	5260	5260	5260	5260	387
553	20241230	110600	90733500	5260	5260	5260	5260	0
554	20241230	110500	90733500	5260	5260	5260	5260	0
555	20241230	110400	90733500	5260	5260	5260	5260	394
556	20241230	110300	88661060	5260	5260	5260	5260	0
557	20241230	110200	88661060	5260	5260	5260	5260	0
558	20241230	110100	88661060	5260	5260	5260	5260	0
559	20241230	110000	88661060	5260	5260	5260	5260	0
560	20241230	105900	88661060	5260	5260	5260	5260	0
561	20241230	105800	88661060	5260	5260	5260	5260	0
562	20241230	105700	88661060	5260	5260	5260	5260	0
563	20241230	105600	88661060	5260	5260	5260	5260	0
564	20241230	105500	88661060	5260	5260	5260	5260	0
565	20241230	105400	88661060	5260	5260	5260	5260	0
566	20241230	105300	88661060	5260	5260	5260	5260	0
567	20241230	105200	88661060	5260	5260	5260	5260	0
568	20241230	105100	88661060	5260	5260	5260	5260	0
569	20241230	105000	88661060	5260	5260	5260	5260	0
570	20241230	104900	88661060	5260	5250	5260	5250	885
571	20241230	104800	84014190	5250	5250	5250	5250	0
572	20241230	104700	84014190	5250	5250	5250	5250	0
573	20241230	104600	84014190	5250	5250	5250	5250	0
574	20241230	104500	84014190	5250	5250	5250	5250	0
575	20241230	104400	84014190	5250	5250	5250	5250	0
576	20241230	104300	84014190	5250	5250	5250	5250	0
577	20241230	104200	84014190	5250	5250	5250	5250	0
578	20241230	104100	84014190	5250	5250	5250	5250	0
579	20241230	104000	84014190	5250	5250	5250	5250	0
580	20241230	103900	84014190	5250	5250	5250	5250	0
581	20241230	103800	84014190	5250	5250	5250	5250	0
582	20241230	103700	84014190	5250	5250	5250	5250	0
583	20241230	103600	84014190	5250	5250	5250	5250	0
584	20241230	103500	84014190	5250	5250	5250	5250	0
585	20241230	103400	84014190	5250	5250	5250	5250	0
586	20241230	103300	84014190	5250	5250	5250	5250	0
587	20241230	103200	84014190	5250	5250	5250	5250	0
588	20241230	103100	84014190	5250	5250	5250	5250	0
589	20241230	103000	84014190	5250	5250	5250	5250	0
590	20241230	102900	84014190	5250	5250	5250	5250	0
591	20241230	102800	84014190	5250	5220	5250	5220	320
592	20241230	102700	82343760	5230	5230	5230	5230	0
593	20241230	102600	82343760	5230	5230	5230	5230	0
594	20241230	102500	82343760	5230	5230	5230	5230	0
595	20241230	102400	82343760	5230	5230	5230	5230	0
596	20241230	102300	82343760	5230	5230	5230	5230	0
597	20241230	102200	82343760	5230	5230	5230	5230	0
598	20241230	102100	82343760	5230	5230	5230	5230	50
599	20241230	102000	82082260	5230	5230	5230	5230	0
600	20241230	101900	82082260	5230	5230	5230	5230	0
601	20241230	101800	82082260	5230	5230	5230	5230	0
602	20241230	101700	82082260	5230	5230	5230	5230	0
603	20241230	101600	82082260	5230	5220	5230	5220	30
604	20241230	101500	81925650	5220	5220	5220	5220	1
605	20241230	101400	81920430	5210	5210	5210	5210	0
606	20241230	101300	81920430	5210	5210	5210	5210	203
607	20241230	101200	80862800	5220	5220	5220	5220	28
608	20241230	101100	80716640	5220	5220	5220	5220	0
609	20241230	101000	80716640	5220	5220	5220	5220	0
610	20241230	100900	80716640	5220	5220	5220	5220	0
611	20241230	100800	80716640	5220	5220	5220	5220	1
612	20241230	100700	80711420	5220	5220	5220	5210	39
613	20241230	100600	80508120	5220	5210	5220	5210	3
614	20241230	100500	80492480	5220	5220	5220	5220	0
615	20241230	100400	80492480	5220	5220	5220	5220	30
616	20241230	100300	80335880	5220	5220	5220	5220	1
617	20241230	100200	80330660	5210	5210	5210	5210	0
618	20241230	100100	80330660	5210	5210	5210	5210	0
619	20241230	100000	80330660	5210	5210	5210	5210	1734
620	20241230	095900	71296520	5220	5220	5220	5220	4
621	20241230	095800	71275640	5220	5220	5220	5220	0
622	20241230	095700	71275640	5220	5220	5220	5220	0
623	20241230	095600	71275640	5220	5220	5220	5220	1
624	20241230	095500	71270420	5210	5210	5210	5210	20
625	20241230	095400	71166220	5210	5200	5210	5200	531
626	20241230	095300	68399910	5200	5230	5230	5200	412
627	20241230	095200	66247280	5250	5250	5250	5250	0
628	20241230	095100	66247280	5250	5250	5250	5250	0
629	20241230	095000	66247280	5250	5250	5250	5250	0
630	20241230	094900	66247280	5250	5250	5250	5250	0
631	20241230	094800	66247280	5250	5250	5250	5250	2
632	20241230	094700	66236780	5250	5230	5250	5230	6
633	20241230	094600	66205320	5230	5240	5250	5200	1819
634	20241230	094500	56716340	5240	5270	5270	5240	364
635	20241230	094400	54807320	5250	5250	5250	5250	0
636	20241230	094300	54807320	5250	5250	5250	5250	0
637	20241230	094200	54807320	5250	5240	5250	5240	267
638	20241230	094100	53408230	5230	5230	5230	5230	0
639	20241230	094000	53408230	5230	5230	5230	5230	0
640	20241230	093900	53408230	5230	5230	5230	5230	0
641	20241230	093800	53408230	5230	5230	5230	5230	0
642	20241230	093700	53408230	5230	5230	5230	5230	0
643	20241230	093600	53408230	5230	5230	5230	5230	150
644	20241230	093500	52623730	5220	5220	5220	5220	414
645	20241230	093400	50462650	5220	5220	5220	5220	0
646	20241230	093300	50462650	5220	5220	5220	5220	0
647	20241230	093200	50462650	5220	5220	5220	5220	0
648	20241230	093100	50462650	5220	5220	5220	5220	0
649	20241230	093000	50462650	5220	5220	5220	5220	1
650	20241230	092900	50457430	5190	5190	5190	5190	970
651	20241230	092800	45423130	5190	5190	5190	5190	0
652	20241230	092700	45423130	5190	5190	5190	5190	0
653	20241230	092600	45423130	5190	5190	5190	5190	0
654	20241230	092500	45423130	5190	5190	5190	5190	0
655	20241230	092400	45423130	5190	5190	5190	5190	204
656	20241230	092300	44364370	5230	5230	5230	5230	0
657	20241230	092200	44364370	5230	5220	5230	5220	500
658	20241230	092100	41751250	5230	5230	5230	5230	0
659	20241230	092000	41751250	5230	5230	5230	5230	0
660	20241230	091900	41751250	5230	5230	5230	5230	0
661	20241230	091800	41751250	5230	5230	5230	5230	0
662	20241230	091700	41751250	5230	5160	5230	5160	2575
663	20241230	091600	28439260	5150	5150	5150	5150	176
664	20241230	091500	27532860	5160	5160	5160	5160	0
665	20241230	091400	27532860	5160	5160	5160	5160	61
666	20241230	091300	27218100	5130	5150	5150	5120	5006
667	20241230	091200	1520800	5220	5220	5220	5220	0
668	20241230	091100	1520800	5220	5220	5220	5220	0
669	20241230	091000	1520800	5220	5220	5220	5220	0
670	20241230	090900	1520800	5220	5220	5220	5220	1
671	20241230	090800	1515580	5150	5150	5150	5150	0
672	20241230	090700	1515580	5150	5150	5150	5150	0
673	20241230	090600	1515580	5150	5150	5150	5150	0
674	20241230	090500	1515580	5150	5150	5150	5150	0
675	20241230	090400	1515580	5150	5120	5150	5120	89
676	20241230	090300	1057800	5160	5160	5160	5160	0
677	20241230	090200	1057800	5160	5160	5160	5160	0
678	20241230	090100	1057800	5160	5160	5160	5160	0
679	20241230	090000	1057800	5160	5160	5160	5160	205