KissMeData/093920/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	200400	66325880	5470	5470	5470	5470	677
3	20241230	200300	66325880	5470	5470	5470	5470	0
4	20241230	200200	66325880	5470	5470	5470	5470	0
5	20241230	200100	66325880	5470	5470	5470	5470	0
6	20241230	200000	66325880	5470	5470	5470	5470	0
7	20241230	195900	66325880	5470	5470	5470	5470	0
8	20241230	195800	66325880	5470	5470	5470	5470	0
9	20241230	195700	66325880	5470	5470	5470	5470	0
10	20241230	195600	66325880	5470	5470	5470	5470	0
11	20241230	195500	66325880	5470	5470	5470	5470	0
12	20241230	195400	66325880	5470	5470	5470	5470	0
13	20241230	195300	66325880	5470	5470	5470	5470	0
14	20241230	195200	66325880	5470	5470	5470	5470	0
15	20241230	195100	66325880	5470	5470	5470	5470	0
16	20241230	195000	66325880	5470	5470	5470	5470	0
17	20241230	194900	66325880	5470	5470	5470	5470	0
18	20241230	194800	66325880	5470	5470	5470	5470	0
19	20241230	194700	66325880	5470	5470	5470	5470	0
20	20241230	194600	66325880	5470	5470	5470	5470	0
21	20241230	194500	66325880	5470	5470	5470	5470	0
22	20241230	194400	66325880	5470	5470	5470	5470	0
23	20241230	194300	66325880	5470	5470	5470	5470	0
24	20241230	194200	66325880	5470	5470	5470	5470	0
25	20241230	194100	66325880	5470	5470	5470	5470	0
26	20241230	194000	66325880	5470	5470	5470	5470	0
27	20241230	193900	66325880	5470	5470	5470	5470	0
28	20241230	193800	66325880	5470	5470	5470	5470	0
29	20241230	193700	66325880	5470	5470	5470	5470	0
30	20241230	193600	66325880	5470	5470	5470	5470	0
31	20241230	193500	66325880	5470	5470	5470	5470	0
32	20241230	193400	66325880	5470	5470	5470	5470	677
33	20241230	193300	66325880	5470	5470	5470	5470	0
34	20241230	193200	66325880	5470	5470	5470	5470	0
35	20241230	193100	66325880	5470	5470	5470	5470	0
36	20241230	193000	66325880	5470	5470	5470	5470	0
37	20241230	192900	66325880	5470	5470	5470	5470	0
38	20241230	192800	66325880	5470	5470	5470	5470	0
39	20241230	192700	66325880	5470	5470	5470	5470	0
40	20241230	192600	66325880	5470	5470	5470	5470	0
41	20241230	192500	66325880	5470	5470	5470	5470	0
42	20241230	192400	66325880	5470	5470	5470	5470	0
43	20241230	192300	66325880	5470	5470	5470	5470	0
44	20241230	192200	66325880	5470	5470	5470	5470	0
45	20241230	192100	66325880	5470	5470	5470	5470	0
46	20241230	192000	66325880	5470	5470	5470	5470	0
47	20241230	191900	66325880	5470	5470	5470	5470	0
48	20241230	191800	66325880	5470	5470	5470	5470	0
49	20241230	191700	66325880	5470	5470	5470	5470	0
50	20241230	191600	66325880	5470	5470	5470	5470	0
51	20241230	191500	66325880	5470	5470	5470	5470	0
52	20241230	191400	66325880	5470	5470	5470	5470	0
53	20241230	191300	66325880	5470	5470	5470	5470	0
54	20241230	191200	66325880	5470	5470	5470	5470	0
55	20241230	191100	66325880	5470	5470	5470	5470	0
56	20241230	191000	66325880	5470	5470	5470	5470	0
57	20241230	190900	66325880	5470	5470	5470	5470	0
58	20241230	190800	66325880	5470	5470	5470	5470	0
59	20241230	190700	66325880	5470	5470	5470	5470	0
60	20241230	190600	66325880	5470	5470	5470	5470	0
61	20241230	190500	66325880	5470	5470	5470	5470	0
62	20241230	190400	66325880	5470	5470	5470	5470	677
63	20241230	190300	66325880	5470	5470	5470	5470	0
64	20241230	190200	66325880	5470	5470	5470	5470	0
65	20241230	190100	66325880	5470	5470	5470	5470	0
66	20241230	190000	66325880	5470	5470	5470	5470	0
67	20241230	185900	66325880	5470	5470	5470	5470	0
68	20241230	185800	66325880	5470	5470	5470	5470	0
69	20241230	185700	66325880	5470	5470	5470	5470	0
70	20241230	185600	66325880	5470	5470	5470	5470	0
71	20241230	185500	66325880	5470	5470	5470	5470	0
72	20241230	185400	66325880	5470	5470	5470	5470	0
73	20241230	185300	66325880	5470	5470	5470	5470	0
74	20241230	185200	66325880	5470	5470	5470	5470	0
75	20241230	185100	66325880	5470	5470	5470	5470	0
76	20241230	185000	66325880	5470	5470	5470	5470	0
77	20241230	184900	66325880	5470	5470	5470	5470	0
78	20241230	184800	66325880	5470	5470	5470	5470	0
79	20241230	184700	66325880	5470	5470	5470	5470	0
80	20241230	184600	66325880	5470	5470	5470	5470	0
81	20241230	184500	66325880	5470	5470	5470	5470	0
82	20241230	184400	66325880	5470	5470	5470	5470	0
83	20241230	184300	66325880	5470	5470	5470	5470	0
84	20241230	184200	66325880	5470	5470	5470	5470	0
85	20241230	184100	66325880	5470	5470	5470	5470	0
86	20241230	184000	66325880	5470	5470	5470	5470	0
87	20241230	183900	66325880	5470	5470	5470	5470	0
88	20241230	183800	66325880	5470	5470	5470	5470	0
89	20241230	183700	66325880	5470	5470	5470	5470	0
90	20241230	183600	66325880	5470	5470	5470	5470	0
91	20241230	183500	66325880	5470	5470	5470	5470	0
92	20241230	183400	66325880	5470	5470	5470	5470	677
93	20241230	183300	66325880	5470	5470	5470	5470	0
94	20241230	183200	66325880	5470	5470	5470	5470	0
95	20241230	183100	66325880	5470	5470	5470	5470	0
96	20241230	183000	66325880	5470	5470	5470	5470	0
97	20241230	182900	66325880	5470	5470	5470	5470	0
98	20241230	182800	66325880	5470	5470	5470	5470	0
99	20241230	182700	66325880	5470	5470	5470	5470	0
100	20241230	182600	66325880	5470	5470	5470	5470	0
101	20241230	182500	66325880	5470	5470	5470	5470	0
102	20241230	182400	66325880	5470	5470	5470	5470	0
103	20241230	182300	66325880	5470	5470	5470	5470	0
104	20241230	182200	66325880	5470	5470	5470	5470	0
105	20241230	182100	66325880	5470	5470	5470	5470	0
106	20241230	182000	66325880	5470	5470	5470	5470	0
107	20241230	181900	66325880	5470	5470	5470	5470	0
108	20241230	181800	66325880	5470	5470	5470	5470	0
109	20241230	181700	66325880	5470	5470	5470	5470	0
110	20241230	181600	66325880	5470	5470	5470	5470	0
111	20241230	181500	66325880	5470	5470	5470	5470	0
112	20241230	181400	66325880	5470	5470	5470	5470	0
113	20241230	181300	66325880	5470	5470	5470	5470	0
114	20241230	181200	66325880	5470	5470	5470	5470	0
115	20241230	181100	66325880	5470	5470	5470	5470	0
116	20241230	181000	66325880	5470	5470	5470	5470	0
117	20241230	180900	66325880	5470	5470	5470	5470	0
118	20241230	180800	66325880	5470	5470	5470	5470	0
119	20241230	180700	66325880	5470	5470	5470	5470	0
120	20241230	180600	66325880	5470	5470	5470	5470	0
121	20241230	180500	66325880	5470	5470	5470	5470	0
122	20241230	180400	66325880	5470	5470	5470	5470	677
123	20241230	180300	66325880	5470	5470	5470	5470	0
124	20241230	180200	66325880	5470	5470	5470	5470	0
125	20241230	180100	66325880	5470	5470	5470	5470	0
126	20241230	180000	66325880	5470	5470	5470	5470	0
127	20241230	175900	66325880	5470	5470	5470	5470	0
128	20241230	175800	66325880	5470	5470	5470	5470	0
129	20241230	175700	66325880	5470	5470	5470	5470	0
130	20241230	175600	66325880	5470	5470	5470	5470	0
131	20241230	175500	66325880	5470	5470	5470	5470	0
132	20241230	175400	66325880	5470	5470	5470	5470	0
133	20241230	175300	66325880	5470	5470	5470	5470	0
134	20241230	175200	66325880	5470	5470	5470	5470	0
135	20241230	175100	66325880	5470	5470	5470	5470	0
136	20241230	175000	66325880	5470	5470	5470	5470	0
137	20241230	174900	66325880	5470	5470	5470	5470	0
138	20241230	174800	66325880	5470	5470	5470	5470	0
139	20241230	174700	66325880	5470	5470	5470	5470	0
140	20241230	174600	66325880	5470	5470	5470	5470	0
141	20241230	174500	66325880	5470	5470	5470	5470	0
142	20241230	174400	66325880	5470	5470	5470	5470	0
143	20241230	174300	66325880	5470	5470	5470	5470	0
144	20241230	174200	66325880	5470	5470	5470	5470	0
145	20241230	174100	66325880	5470	5470	5470	5470	0
146	20241230	174000	66325880	5470	5470	5470	5470	0
147	20241230	173900	66325880	5470	5470	5470	5470	0
148	20241230	173800	66325880	5470	5470	5470	5470	0
149	20241230	173700	66325880	5470	5470	5470	5470	0
150	20241230	173600	66325880	5470	5470	5470	5470	0
151	20241230	173500	66325880	5470	5470	5470	5470	0
152	20241230	173400	66325880	5470	5470	5470	5470	677
153	20241230	173300	66325880	5470	5470	5470	5470	0
154	20241230	173200	66325880	5470	5470	5470	5470	0
155	20241230	173100	66325880	5470	5470	5470	5470	0
156	20241230	173000	66325880	5470	5470	5470	5470	0
157	20241230	172900	66325880	5470	5470	5470	5470	0
158	20241230	172800	66325880	5470	5470	5470	5470	0
159	20241230	172700	66325880	5470	5470	5470	5470	0
160	20241230	172600	66325880	5470	5470	5470	5470	0
161	20241230	172500	66325880	5470	5470	5470	5470	0
162	20241230	172400	66325880	5470	5470	5470	5470	0
163	20241230	172300	66325880	5470	5470	5470	5470	0
164	20241230	172200	66325880	5470	5470	5470	5470	0
165	20241230	172100	66325880	5470	5470	5470	5470	0
166	20241230	172000	66325880	5470	5470	5470	5470	0
167	20241230	171900	66325880	5470	5470	5470	5470	0
168	20241230	171800	66325880	5470	5470	5470	5470	0
169	20241230	171700	66325880	5470	5470	5470	5470	0
170	20241230	171600	66325880	5470	5470	5470	5470	0
171	20241230	171500	66325880	5470	5470	5470	5470	0
172	20241230	171400	66325880	5470	5470	5470	5470	0
173	20241230	171300	66325880	5470	5470	5470	5470	0
174	20241230	171200	66325880	5470	5470	5470	5470	0
175	20241230	171100	66325880	5470	5470	5470	5470	0
176	20241230	171000	66325880	5470	5470	5470	5470	0
177	20241230	170900	66325880	5470	5470	5470	5470	0
178	20241230	170800	66325880	5470	5470	5470	5470	0
179	20241230	170700	66325880	5470	5470	5470	5470	0
180	20241230	170600	66325880	5470	5470	5470	5470	0
181	20241230	170500	66325880	5470	5470	5470	5470	0
182	20241230	170400	66325880	5470	5470	5470	5470	677
183	20241230	170300	66325880	5470	5470	5470	5470	0
184	20241230	170200	66325880	5470	5470	5470	5470	0
185	20241230	170100	66325880	5470	5470	5470	5470	0
186	20241230	170000	66325880	5470	5470	5470	5470	0
187	20241230	165900	66325880	5470	5470	5470	5470	0
188	20241230	165800	66325880	5470	5470	5470	5470	0
189	20241230	165700	66325880	5470	5470	5470	5470	0
190	20241230	165600	66325880	5470	5470	5470	5470	0
191	20241230	165500	66325880	5470	5470	5470	5470	0
192	20241230	165400	66325880	5470	5470	5470	5470	0
193	20241230	165300	66325880	5470	5470	5470	5470	0
194	20241230	165200	66325880	5470	5470	5470	5470	0
195	20241230	165100	66325880	5470	5470	5470	5470	0
196	20241230	165000	66325880	5470	5470	5470	5470	0
197	20241230	164900	66325880	5470	5470	5470	5470	0
198	20241230	164800	66325880	5470	5470	5470	5470	0
199	20241230	164700	66325880	5470	5470	5470	5470	0
200	20241230	164600	66325880	5470	5470	5470	5470	0
201	20241230	164500	66325880	5470	5470	5470	5470	0
202	20241230	164400	66325880	5470	5470	5470	5470	0
203	20241230	164300	66325880	5470	5470	5470	5470	0
204	20241230	164200	66325880	5470	5470	5470	5470	0
205	20241230	164100	66325880	5470	5470	5470	5470	0
206	20241230	164000	66325880	5470	5470	5470	5470	0
207	20241230	163900	66325880	5470	5470	5470	5470	0
208	20241230	163800	66325880	5470	5470	5470	5470	0
209	20241230	163700	66325880	5470	5470	5470	5470	0
210	20241230	163600	66325880	5470	5470	5470	5470	0
211	20241230	163500	66325880	5470	5470	5470	5470	0
212	20241230	163400	66325880	5470	5470	5470	5470	677
213	20241230	163300	66325880	5470	5470	5470	5470	0
214	20241230	163200	66325880	5470	5470	5470	5470	0
215	20241230	163100	66325880	5470	5470	5470	5470	0
216	20241230	163000	66325880	5470	5470	5470	5470	0
217	20241230	162900	66325880	5470	5470	5470	5470	0
218	20241230	162800	66325880	5470	5470	5470	5470	0
219	20241230	162700	66325880	5470	5470	5470	5470	0
220	20241230	162600	66325880	5470	5470	5470	5470	0
221	20241230	162500	66325880	5470	5470	5470	5470	0
222	20241230	162400	66325880	5470	5470	5470	5470	0
223	20241230	162300	66325880	5470	5470	5470	5470	0
224	20241230	162200	66325880	5470	5470	5470	5470	0
225	20241230	162100	66325880	5470	5470	5470	5470	0
226	20241230	162000	66325880	5470	5470	5470	5470	0
227	20241230	161900	66325880	5470	5470	5470	5470	0
228	20241230	161800	66325880	5470	5470	5470	5470	0
229	20241230	161700	66325880	5470	5470	5470	5470	0
230	20241230	161600	66325880	5470	5470	5470	5470	0
231	20241230	161500	66325880	5470	5470	5470	5470	0
232	20241230	161400	66325880	5470	5470	5470	5470	0
233	20241230	161300	66325880	5470	5470	5470	5470	0
234	20241230	161200	66325880	5470	5470	5470	5470	0
235	20241230	161100	66325880	5470	5470	5470	5470	0
236	20241230	161000	66325880	5470	5470	5470	5470	0
237	20241230	160900	66325880	5470	5470	5470	5470	0
238	20241230	160800	66325880	5470	5470	5470	5470	0
239	20241230	160700	66325880	5470	5470	5470	5470	0
240	20241230	160600	66325880	5470	5470	5470	5470	0
241	20241230	160500	66325880	5470	5470	5470	5470	0
242	20241230	160400	66325880	5470	5470	5470	5470	677
243	20241230	160300	66325880	5470	5470	5470	5470	0
244	20241230	160200	66325880	5470	5470	5470	5470	0
245	20241230	160100	66325880	5470	5470	5470	5470	0
246	20241230	160000	66325880	5470	5470	5470	5470	0
247	20241230	155900	66325880	5470	5470	5470	5470	0
248	20241230	155800	66325880	5470	5470	5470	5470	0
249	20241230	155700	66325880	5470	5470	5470	5470	0
250	20241230	155600	66325880	5470	5470	5470	5470	0
251	20241230	155500	66325880	5470	5470	5470	5470	0
252	20241230	155400	66325880	5470	5470	5470	5470	0
253	20241230	155300	66325880	5470	5470	5470	5470	0
254	20241230	155200	66325880	5470	5470	5470	5470	0
255	20241230	155100	66325880	5470	5470	5470	5470	0
256	20241230	155000	66325880	5470	5470	5470	5470	0
257	20241230	154900	66325880	5470	5470	5470	5470	0
258	20241230	154800	66325880	5470	5470	5470	5470	0
259	20241230	154700	66325880	5470	5470	5470	5470	0
260	20241230	154600	66325880	5470	5470	5470	5470	0
261	20241230	154500	66325880	5470	5470	5470	5470	0
262	20241230	154400	66325880	5470	5470	5470	5470	0
263	20241230	154300	66325880	5470	5470	5470	5470	0
264	20241230	154200	66325880	5470	5470	5470	5470	0
265	20241230	154100	66325880	5470	5470	5470	5470	0
266	20241230	154000	66325880	5470	5470	5470	5470	0
267	20241230	153900	66325880	5470	5470	5470	5470	0
268	20241230	153800	66325880	5470	5470	5470	5470	0
269	20241230	153700	66325880	5470	5470	5470	5470	0
270	20241230	153600	66325880	5470	5470	5470	5470	0
271	20241230	153500	66325880	5470	5470	5470	5470	0
272	20241230	153400	66325880	5470	5470	5470	5470	677
273	20241230	153300	66325880	5470	5470	5470	5470	0
274	20241230	153200	66325880	5470	5470	5470	5470	0
275	20241230	153100	66325880	5470	5470	5470	5470	0
276	20241230	153000	66325880	5470	5470	5470	5470	677
277	20241230	152900	62622690	5470	5470	5470	5470	0
278	20241230	152800	62622690	5470	5470	5470	5470	0
279	20241230	152700	62622690	5470	5470	5470	5470	0
280	20241230	152600	62622690	5470	5470	5470	5470	0
281	20241230	152500	62622690	5470	5470	5470	5470	0
282	20241230	152400	62622690	5470	5470	5470	5470	0
283	20241230	152300	62622690	5470	5470	5470	5470	0
284	20241230	152200	62622690	5470	5470	5470	5470	0
285	20241230	152100	62622690	5470	5470	5470	5470	0
286	20241230	152000	62622690	5470	5470	5470	5470	0
287	20241230	151900	62622690	5470	5470	5470	5470	50
288	20241230	151800	62349190	5470	5470	5470	5470	0
289	20241230	151700	62349190	5470	5470	5470	5470	100
290	20241230	151600	61802190	5460	5460	5460	5460	0
291	20241230	151500	61802190	5460	5460	5460	5460	171
292	20241230	151400	60868530	5460	5460	5460	5460	0
293	20241230	151300	60868530	5460	5460	5460	5460	0
294	20241230	151200	60868530	5460	5460	5460	5460	0
295	20241230	151100	60868530	5460	5460	5460	5460	4
296	20241230	151000	60846690	5460	5460	5470	5460	9
297	20241230	150900	60797530	5450	5460	5460	5450	115
298	20241230	150800	60170700	5450	5470	5470	5450	1101
299	20241230	150700	54169030	5480	5480	5480	5480	1
300	20241230	150600	54163550	5480	5480	5480	5480	0
301	20241230	150500	54163550	5480	5480	5480	5480	10
302	20241230	150400	54108750	5480	5480	5480	5480	0
303	20241230	150300	54108750	5480	5480	5480	5480	0
304	20241230	150200	54108750	5480	5480	5480	5480	3
305	20241230	150100	54092310	5480	5480	5480	5480	0
306	20241230	150000	54092310	5480	5480	5480	5480	0
307	20241230	145900	54092310	5480	5480	5480	5480	0
308	20241230	145800	54092310	5480	5480	5480	5480	0
309	20241230	145700	54092310	5480	5480	5480	5480	0
310	20241230	145600	54092310	5480	5460	5480	5460	88
311	20241230	145500	53610490	5470	5470	5470	5470	0
312	20241230	145400	53610490	5470	5470	5470	5470	0
313	20241230	145300	53610490	5470	5470	5470	5470	0
314	20241230	145200	53610490	5470	5470	5470	5470	0
315	20241230	145100	53610490	5470	5470	5470	5470	0
316	20241230	145000	53610490	5470	5470	5470	5470	0
317	20241230	144900	53610490	5470	5470	5470	5470	0
318	20241230	144800	53610490	5470	5470	5470	5470	0
319	20241230	144700	53610490	5470	5470	5470	5470	0
320	20241230	144600	53610490	5470	5470	5470	5470	29
321	20241230	144500	53451860	5470	5470	5470	5470	0
322	20241230	144400	53451860	5470	5470	5470	5470	0
323	20241230	144300	53451860	5470	5470	5470	5470	1
324	20241230	144200	53446390	5470	5470	5470	5470	0
325	20241230	144100	53446390	5470	5470	5470	5470	0
326	20241230	144000	53446390	5470	5470	5470	5470	20
327	20241230	143900	53336990	5470	5470	5470	5470	7
328	20241230	143800	53298700	5460	5460	5460	5460	0
329	20241230	143700	53298700	5460	5460	5460	5460	0
330	20241230	143600	53298700	5460	5460	5460	5460	320
331	20241230	143500	51551500	5470	5470	5470	5470	0
332	20241230	143400	51551500	5470	5470	5470	5470	5
333	20241230	143300	51524150	5470	5470	5470	5470	5
334	20241230	143200	51496800	5470	5470	5470	5470	0
335	20241230	143100	51496800	5470	5470	5470	5470	0
336	20241230	143000	51496800	5470	5470	5470	5470	1
337	20241230	142900	51491330	5470	5470	5470	5470	0
338	20241230	142800	51491330	5470	5470	5470	5470	0
339	20241230	142700	51491330	5470	5470	5470	5470	0
340	20241230	142600	51491330	5470	5470	5470	5470	3
341	20241230	142500	51474920	5470	5470	5470	5470	500
342	20241230	142400	48739920	5470	5470	5470	5470	3
343	20241230	142300	48723510	5470	5470	5470	5470	0
344	20241230	142200	48723510	5470	5470	5470	5470	0
345	20241230	142100	48723510	5470	5470	5470	5470	0
346	20241230	142000	48723510	5470	5470	5470	5460	143
347	20241230	141900	47942620	5470	5470	5470	5470	0
348	20241230	141800	47942620	5470	5470	5470	5470	0
349	20241230	141700	47942620	5470	5470	5470	5470	0
350	20241230	141600	47942620	5470	5470	5470	5470	0
351	20241230	141500	47942620	5470	5470	5470	5470	60
352	20241230	141400	47614420	5480	5470	5480	5470	2
353	20241230	141300	47603470	5480	5480	5480	5480	0
354	20241230	141200	47603470	5480	5480	5480	5480	6
355	20241230	141100	47570590	5470	5470	5470	5470	0
356	20241230	141000	47570590	5470	5470	5470	5470	1004
357	20241230	140900	42078710	5470	5470	5470	5470	0
358	20241230	140800	42078710	5470	5480	5480	5470	759
359	20241230	140700	37920250	5490	5490	5490	5490	0
360	20241230	140600	37920250	5490	5490	5490	5490	150
361	20241230	140500	37096750	5490	5490	5490	5490	0
362	20241230	140400	37096750	5490	5490	5490	5490	0
363	20241230	140300	37096750	5490	5490	5490	5490	0
364	20241230	140200	37096750	5490	5490	5490	5490	0
365	20241230	140100	37096750	5490	5490	5490	5490	0
366	20241230	140000	37096750	5490	5490	5490	5490	0
367	20241230	135900	37096750	5490	5490	5490	5490	0
368	20241230	135800	37096750	5490	5490	5490	5490	0
369	20241230	135700	37096750	5490	5490	5490	5490	0
370	20241230	135600	37096750	5490	5490	5490	5490	275
371	20241230	135500	35587000	5490	5490	5490	5490	0
372	20241230	135400	35587000	5490	5490	5490	5490	0
373	20241230	135300	35587000	5490	5490	5490	5490	0
374	20241230	135200	35587000	5490	5490	5490	5490	0
375	20241230	135100	35587000	5490	5490	5490	5490	0
376	20241230	135000	35587000	5490	5490	5490	5490	0
377	20241230	134900	35587000	5490	5490	5490	5490	0
378	20241230	134800	35587000	5490	5490	5490	5490	0
379	20241230	134700	35587000	5490	5490	5490	5490	0
380	20241230	134600	35587000	5490	5490	5490	5490	0
381	20241230	134500	35587000	5490	5490	5490	5490	0
382	20241230	134400	35587000	5490	5490	5490	5490	130
383	20241230	134300	34873300	5500	5500	5500	5500	0
384	20241230	134200	34873300	5500	5500	5500	5500	0
385	20241230	134100	34873300	5500	5500	5500	5500	0
386	20241230	134000	34873300	5500	5500	5500	5500	0
387	20241230	133900	34873300	5500	5500	5500	5500	0
388	20241230	133800	34873300	5500	5500	5500	5500	44
389	20241230	133700	34631300	5500	5500	5500	5500	0
390	20241230	133600	34631300	5500	5500	5500	5500	0
391	20241230	133500	34631300	5500	5500	5500	5500	300
392	20241230	133400	32981300	5500	5500	5500	5500	0
393	20241230	133300	32981300	5500	5500	5500	5500	0
394	20241230	133200	32981300	5500	5500	5500	5500	0
395	20241230	133100	32981300	5500	5500	5500	5500	0
396	20241230	133000	32981300	5500	5500	5500	5500	0
397	20241230	132900	32981300	5500	5500	5500	5500	0
398	20241230	132800	32981300	5500	5500	5500	5500	0
399	20241230	132700	32981300	5500	5500	5500	5500	0
400	20241230	132600	32981300	5500	5500	5500	5500	0
401	20241230	132500	32981300	5500	5500	5500	5500	0
402	20241230	132400	32981300	5500	5500	5500	5500	0
403	20241230	132300	32981300	5500	5500	5500	5500	0
404	20241230	132200	32981300	5500	5500	5500	5500	0
405	20241230	132100	32981300	5500	5500	5500	5500	0
406	20241230	132000	32981300	5500	5500	5500	5500	0
407	20241230	131900	32981300	5500	5500	5500	5500	108
408	20241230	131800	32387300	5510	5510	5510	5510	0
409	20241230	131700	32387300	5510	5510	5510	5510	0
410	20241230	131600	32387300	5510	5510	5510	5510	0
411	20241230	131500	32387300	5510	5510	5510	5510	0
412	20241230	131400	32387300	5510	5510	5510	5510	0
413	20241230	131300	32387300	5510	5510	5510	5510	0
414	20241230	131200	32387300	5510	5510	5510	5510	0
415	20241230	131100	32387300	5510	5510	5510	5510	0
416	20241230	131000	32387300	5510	5510	5510	5510	0
417	20241230	130900	32387300	5510	5510	5510	5510	0
418	20241230	130800	32387300	5510	5510	5510	5510	0
419	20241230	130700	32387300	5510	5510	5510	5510	256
420	20241230	130600	30976740	5510	5510	5510	5510	0
421	20241230	130500	30976740	5510	5510	5510	5510	1136
422	20241230	130400	24717380	5510	5510	5510	5510	0
423	20241230	130300	24717380	5510	5510	5510	5510	5
424	20241230	130200	24689830	5510	5510	5510	5510	0
425	20241230	130100	24689830	5510	5510	5510	5510	0
426	20241230	130000	24689830	5510	5510	5510	5510	0
427	20241230	125900	24689830	5510	5510	5510	5510	0
428	20241230	125800	24689830	5510	5510	5510	5510	0
429	20241230	125700	24689830	5510	5510	5510	5510	0
430	20241230	125600	24689830	5510	5510	5510	5510	0
431	20241230	125500	24689830	5510	5510	5510	5510	0
432	20241230	125400	24689830	5510	5510	5510	5510	0
433	20241230	125300	24689830	5510	5510	5510	5510	0
434	20241230	125200	24689830	5510	5510	5510	5510	180
435	20241230	125100	23698030	5510	5510	5510	5510	0
436	20241230	125000	23698030	5510	5510	5510	5510	1
437	20241230	124900	23692520	5510	5510	5510	5510	0
438	20241230	124800	23692520	5510	5510	5510	5510	0
439	20241230	124700	23692520	5510	5510	5510	5510	0
440	20241230	124600	23692520	5510	5510	5510	5510	0
441	20241230	124500	23692520	5510	5510	5510	5510	0
442	20241230	124400	23692520	5510	5510	5510	5510	0
443	20241230	124300	23692520	5510	5510	5510	5510	0
444	20241230	124200	23692520	5510	5510	5510	5510	0
445	20241230	124100	23692520	5510	5510	5510	5510	0
446	20241230	124000	23692520	5510	5510	5510	5510	181
447	20241230	123900	22695210	5520	5520	5520	5520	0
448	20241230	123800	22695210	5520	5520	5520	5520	0
449	20241230	123700	22695210	5520	5520	5520	5520	0
450	20241230	123600	22695210	5520	5520	5520	5520	0
451	20241230	123500	22695210	5520	5520	5520	5520	0
452	20241230	123400	22695210	5520	5520	5520	5520	0
453	20241230	123300	22695210	5520	5520	5520	5520	0
454	20241230	123200	22695210	5520	5520	5520	5520	0
455	20241230	123100	22695210	5520	5520	5520	5520	0
456	20241230	123000	22695210	5520	5520	5520	5520	0
457	20241230	122900	22695210	5520	5520	5520	5520	0
458	20241230	122800	22695210	5520	5520	5520	5520	0
459	20241230	122700	22695210	5520	5520	5520	5520	0
460	20241230	122600	22695210	5520	5520	5520	5520	0
461	20241230	122500	22695210	5520	5520	5520	5520	0
462	20241230	122400	22695210	5520	5520	5520	5520	0
463	20241230	122300	22695210	5520	5520	5520	5520	0
464	20241230	122200	22695210	5520	5520	5520	5520	0
465	20241230	122100	22695210	5520	5520	5520	5520	64
466	20241230	122000	22341930	5520	5520	5520	5520	0
467	20241230	121900	22341930	5520	5520	5520	5520	0
468	20241230	121800	22341930	5520	5520	5520	5520	0
469	20241230	121700	22341930	5520	5520	5520	5520	0
470	20241230	121600	22341930	5520	5520	5520	5520	0
471	20241230	121500	22341930	5520	5520	5520	5520	0
472	20241230	121400	22341930	5520	5520	5520	5520	0
473	20241230	121300	22341930	5520	5520	5520	5520	0
474	20241230	121200	22341930	5520	5520	5520	5520	0
475	20241230	121100	22341930	5520	5520	5520	5520	0
476	20241230	121000	22341930	5520	5520	5520	5520	0
477	20241230	120900	22341930	5520	5520	5520	5520	0
478	20241230	120800	22341930	5520	5520	5520	5520	0
479	20241230	120700	22341930	5520	5520	5520	5520	0
480	20241230	120600	22341930	5520	5520	5520	5520	0
481	20241230	120500	22341930	5520	5520	5520	5520	0
482	20241230	120400	22341930	5520	5520	5520	5520	0
483	20241230	120300	22341930	5520	5520	5520	5520	0
484	20241230	120200	22341930	5520	5520	5520	5520	0
485	20241230	120100	22341930	5520	5520	5520	5520	0
486	20241230	120000	22341930	5520	5520	5520	5520	0
487	20241230	115900	22341930	5520	5520	5520	5520	0
488	20241230	115800	22341930	5520	5520	5520	5520	0
489	20241230	115700	22341930	5520	5520	5520	5520	0
490	20241230	115600	22341930	5520	5520	5520	5520	0
491	20241230	115500	22341930	5520	5520	5520	5520	0
492	20241230	115400	22341930	5520	5520	5520	5520	0
493	20241230	115300	22341930	5520	5520	5520	5520	0
494	20241230	115200	22341930	5520	5520	5520	5520	0
495	20241230	115100	22341930	5520	5520	5520	5520	0
496	20241230	115000	22341930	5520	5520	5520	5520	0
497	20241230	114900	22341930	5520	5520	5520	5520	100
498	20241230	114800	21789930	5520	5520	5520	5520	0
499	20241230	114700	21789930	5520	5520	5520	5520	0
500	20241230	114600	21789930	5520	5520	5520	5520	0
501	20241230	114500	21789930	5520	5520	5520	5520	0
502	20241230	114400	21789930	5520	5520	5520	5520	0
503	20241230	114300	21789930	5520	5520	5520	5520	0
504	20241230	114200	21789930	5520	5520	5520	5520	0
505	20241230	114100	21789930	5520	5520	5520	5520	0
506	20241230	114000	21789930	5520	5520	5520	5520	0
507	20241230	113900	21789930	5520	5520	5520	5520	0
508	20241230	113800	21789930	5520	5520	5520	5520	0
509	20241230	113700	21789930	5520	5520	5520	5520	0
510	20241230	113600	21789930	5520	5520	5520	5520	0
511	20241230	113500	21789930	5520	5520	5520	5520	0
512	20241230	113400	21789930	5520	5520	5520	5520	67
513	20241230	113300	21420090	5510	5510	5510	5510	0
514	20241230	113200	21420090	5510	5510	5510	5510	0
515	20241230	113100	21420090	5510	5510	5510	5510	3
516	20241230	113000	21403560	5510	5510	5510	5510	0
517	20241230	112900	21403560	5510	5510	5510	5510	0
518	20241230	112800	21403560	5510	5510	5510	5510	0
519	20241230	112700	21403560	5510	5510	5510	5510	0
520	20241230	112600	21403560	5510	5510	5510	5510	0
521	20241230	112500	21403560	5510	5510	5510	5510	0
522	20241230	112400	21403560	5510	5510	5510	5510	0
523	20241230	112300	21403560	5510	5510	5510	5510	0
524	20241230	112200	21403560	5510	5510	5510	5510	0
525	20241230	112100	21403560	5510	5510	5510	5510	0
526	20241230	112000	21403560	5510	5510	5510	5510	0
527	20241230	111900	21403560	5510	5510	5510	5510	0
528	20241230	111800	21403560	5510	5510	5510	5510	0
529	20241230	111700	21403560	5510	5510	5510	5510	0
530	20241230	111600	21403560	5510	5510	5510	5510	0
531	20241230	111500	21403560	5510	5510	5510	5510	0
532	20241230	111400	21403560	5510	5510	5510	5510	0
533	20241230	111300	21403560	5510	5510	5510	5510	0
534	20241230	111200	21403560	5510	5510	5510	5510	0
535	20241230	111100	21403560	5510	5510	5510	5510	62
536	20241230	111000	21061940	5510	5510	5510	5510	0
537	20241230	110900	21061940	5510	5510	5510	5510	0
538	20241230	110800	21061940	5510	5510	5510	5510	1
539	20241230	110700	21056430	5510	5510	5510	5510	0
540	20241230	110600	21056430	5510	5510	5510	5510	0
541	20241230	110500	21056430	5510	5510	5510	5510	0
542	20241230	110400	21056430	5510	5510	5510	5510	0
543	20241230	110300	21056430	5510	5510	5510	5510	0
544	20241230	110200	21056430	5510	5510	5510	5510	0
545	20241230	110100	21056430	5510	5510	5510	5510	0
546	20241230	110000	21056430	5510	5510	5510	5510	0
547	20241230	105900	21056430	5510	5510	5510	5510	0
548	20241230	105800	21056430	5510	5510	5510	5510	0
549	20241230	105700	21056430	5510	5510	5510	5510	0
550	20241230	105600	21056430	5510	5510	5510	5510	2
551	20241230	105500	21045410	5510	5510	5510	5510	0
552	20241230	105400	21045410	5510	5510	5510	5510	0
553	20241230	105300	21045410	5510	5510	5510	5510	0
554	20241230	105200	21045410	5510	5510	5510	5510	0
555	20241230	105100	21045410	5510	5510	5510	5510	0
556	20241230	105000	21045410	5510	5510	5510	5510	0
557	20241230	104900	21045410	5510	5510	5510	5510	1
558	20241230	104800	21039900	5510	5510	5510	5510	0
559	20241230	104700	21039900	5510	5510	5510	5510	2
560	20241230	104600	21028880	5520	5520	5520	5520	0
561	20241230	104500	21028880	5520	5520	5520	5520	0
562	20241230	104400	21028880	5520	5520	5520	5520	0
563	20241230	104300	21028880	5520	5520	5520	5520	0
564	20241230	104200	21028880	5520	5520	5520	5520	84
565	20241230	104100	20565200	5500	5500	5500	5500	0
566	20241230	104000	20565200	5500	5500	5500	5500	0
567	20241230	103900	20565200	5500	5500	5500	5500	0
568	20241230	103800	20565200	5500	5500	5500	5500	0
569	20241230	103700	20565200	5500	5500	5500	5500	0
570	20241230	103600	20565200	5500	5500	5500	5500	0
571	20241230	103500	20565200	5500	5500	5500	5500	244
572	20241230	103400	19223200	5490	5490	5490	5490	0
573	20241230	103300	19223200	5490	5490	5490	5490	0
574	20241230	103200	19223200	5490	5490	5490	5490	0
575	20241230	103100	19223200	5490	5490	5490	5490	0
576	20241230	103000	19223200	5490	5490	5490	5490	0
577	20241230	102900	19223200	5490	5490	5490	5490	0
578	20241230	102800	19223200	5490	5490	5490	5490	11
579	20241230	102700	19162810	5500	5500	5500	5500	0
580	20241230	102600	19162810	5500	5500	5500	5500	0
581	20241230	102500	19162810	5500	5500	5500	5500	2
582	20241230	102400	19151810	5490	5490	5490	5490	0
583	20241230	102300	19151810	5490	5490	5490	5490	0
584	20241230	102200	19151810	5490	5490	5490	5490	0
585	20241230	102100	19151810	5490	5490	5490	5490	0
586	20241230	102000	19151810	5490	5490	5490	5490	0
587	20241230	101900	19151810	5490	5490	5490	5490	0
588	20241230	101800	19151810	5490	5490	5490	5490	0
589	20241230	101700	19151810	5490	5490	5490	5490	20
590	20241230	101600	19042010	5500	5500	5500	5500	87
591	20241230	101500	18563510	5490	5490	5490	5490	0
592	20241230	101400	18563510	5490	5490	5490	5490	0
593	20241230	101300	18563510	5490	5490	5490	5490	0
594	20241230	101200	18563510	5490	5490	5490	5490	197
595	20241230	101100	17481980	5500	5500	5500	5500	0
596	20241230	101000	17481980	5500	5500	5500	5500	0
597	20241230	100900	17481980	5500	5500	5500	5500	0
598	20241230	100800	17481980	5500	5500	5500	5500	0
599	20241230	100700	17481980	5500	5500	5500	5500	0
600	20241230	100600	17481980	5500	5500	5500	5500	3
601	20241230	100500	17465480	5500	5500	5500	5500	3
602	20241230	100400	17448980	5490	5490	5490	5490	0
603	20241230	100300	17448980	5490	5490	5490	5490	0
604	20241230	100200	17448980	5490	5490	5490	5490	0
605	20241230	100100	17448980	5490	5490	5490	5490	0
606	20241230	100000	17448980	5490	5490	5490	5490	324
607	20241230	095900	15670220	5490	5490	5490	5490	0
608	20241230	095800	15670220	5490	5490	5490	5490	0
609	20241230	095700	15670220	5490	5490	5490	5490	0
610	20241230	095600	15670220	5490	5490	5490	5490	0
611	20241230	095500	15670220	5490	5490	5490	5490	2
612	20241230	095400	15659240	5490	5490	5490	5490	0
613	20241230	095300	15659240	5490	5490	5490	5490	5
614	20241230	095200	15631790	5490	5490	5490	5490	20
615	20241230	095100	15521990	5490	5490	5490	5490	0
616	20241230	095000	15521990	5490	5490	5490	5490	30
617	20241230	094900	15357290	5490	5490	5490	5490	13
618	20241230	094800	15285920	5490	5490	5490	5490	170
619	20241230	094700	14352620	5490	5490	5490	5490	26
620	20241230	094600	14209880	5490	5490	5490	5490	2
621	20241230	094500	14198900	5490	5490	5490	5490	0
622	20241230	094400	14198900	5490	5490	5490	5490	1
623	20241230	094300	14193410	5490	5490	5490	5490	1
624	20241230	094200	14187920	5490	5490	5490	5490	0
625	20241230	094100	14187920	5490	5490	5490	5490	0
626	20241230	094000	14187920	5490	5490	5490	5490	1
627	20241230	093900	14182430	5490	5490	5490	5490	2
628	20241230	093800	14171450	5490	5490	5490	5490	60
629	20241230	093700	13842050	5490	5490	5490	5490	5
630	20241230	093600	13814600	5490	5490	5490	5490	2
631	20241230	093500	13803620	5490	5490	5490	5490	0
632	20241230	093400	13803620	5490	5490	5490	5490	0
633	20241230	093300	13803620	5490	5490	5490	5490	0
634	20241230	093200	13803620	5490	5490	5490	5490	801
635	20241230	093100	9406130	5490	5490	5490	5490	200
636	20241230	093000	8308130	5480	5480	5480	5480	134
637	20241230	092900	7573810	5480	5480	5480	5480	10
638	20241230	092800	7519010	5480	5480	5480	5480	0
639	20241230	092700	7519010	5480	5480	5480	5480	5
640	20241230	092600	7491610	5480	5480	5480	5480	85
641	20241230	092500	7025810	5490	5490	5490	5490	0
642	20241230	092400	7025810	5490	5490	5490	5490	7
643	20241230	092300	6987380	5490	5490	5490	5490	0
644	20241230	092200	6987380	5490	5490	5490	5490	0
645	20241230	092100	6987380	5490	5490	5490	5490	0
646	20241230	092000	6987380	5490	5490	5490	5490	41
647	20241230	091900	6762290	5490	5490	5490	5490	185
648	20241230	091800	5746640	5490	5490	5490	5490	4
649	20241230	091700	5724680	5490	5490	5490	5490	5
650	20241230	091600	5697230	5490	5490	5490	5490	2
651	20241230	091500	5686250	5480	5480	5480	5480	601
652	20241230	091400	2392770	5490	5490	5500	5490	17
653	20241230	091300	2299430	5500	5500	5500	5500	0
654	20241230	091200	2299430	5500	5500	5500	5500	0
655	20241230	091100	2299430	5500	5500	5500	5500	0
656	20241230	091000	2299430	5500	5500	5500	5500	0
657	20241230	090900	2299430	5500	5500	5500	5500	0
658	20241230	090800	2299430	5500	5500	5500	5500	0
659	20241230	090700	2299430	5500	5500	5500	5500	11
660	20241230	090600	2238930	5500	5510	5510	5500	8
661	20241230	090500	2194910	5510	5510	5510	5510	3
662	20241230	090400	2178380	5510	5510	5510	5510	12
663	20241230	090300	2112260	5510	5510	5510	5510	9
664	20241230	090200	2062670	5510	5510	5510	5510	0
665	20241230	090100	2062670	5510	5510	5510	5510	0
666	20241230	090000	2062670	5510	5470	5510	5470	377