KissMeData/288620/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210400	79062490	8930	8930	8930	8930	211
3	20241230	210300	79062490	8930	8930	8930	8930	0
4	20241230	210200	79062490	8930	8930	8930	8930	0
5	20241230	210100	79062490	8930	8930	8930	8930	0
6	20241230	210000	79062490	8930	8930	8930	8930	0
7	20241230	205900	79062490	8930	8930	8930	8930	0
8	20241230	205800	79062490	8930	8930	8930	8930	0
9	20241230	205700	79062490	8930	8930	8930	8930	0
10	20241230	205600	79062490	8930	8930	8930	8930	0
11	20241230	205500	79062490	8930	8930	8930	8930	0
12	20241230	205400	79062490	8930	8930	8930	8930	0
13	20241230	205300	79062490	8930	8930	8930	8930	0
14	20241230	205200	79062490	8930	8930	8930	8930	0
15	20241230	205100	79062490	8930	8930	8930	8930	0
16	20241230	205000	79062490	8930	8930	8930	8930	0
17	20241230	204900	79062490	8930	8930	8930	8930	0
18	20241230	204800	79062490	8930	8930	8930	8930	0
19	20241230	204700	79062490	8930	8930	8930	8930	0
20	20241230	204600	79062490	8930	8930	8930	8930	0
21	20241230	204500	79062490	8930	8930	8930	8930	0
22	20241230	204400	79062490	8930	8930	8930	8930	0
23	20241230	204300	79062490	8930	8930	8930	8930	0
24	20241230	204200	79062490	8930	8930	8930	8930	0
25	20241230	204100	79062490	8930	8930	8930	8930	0
26	20241230	204000	79062490	8930	8930	8930	8930	0
27	20241230	203900	79062490	8930	8930	8930	8930	0
28	20241230	203800	79062490	8930	8930	8930	8930	0
29	20241230	203700	79062490	8930	8930	8930	8930	0
30	20241230	203600	79062490	8930	8930	8930	8930	0
31	20241230	203500	79062490	8930	8930	8930	8930	0
32	20241230	203400	79062490	8930	8930	8930	8930	211
33	20241230	203300	79062490	8930	8930	8930	8930	0
34	20241230	203200	79062490	8930	8930	8930	8930	0
35	20241230	203100	79062490	8930	8930	8930	8930	0
36	20241230	203000	79062490	8930	8930	8930	8930	0
37	20241230	202900	79062490	8930	8930	8930	8930	0
38	20241230	202800	79062490	8930	8930	8930	8930	0
39	20241230	202700	79062490	8930	8930	8930	8930	0
40	20241230	202600	79062490	8930	8930	8930	8930	0
41	20241230	202500	79062490	8930	8930	8930	8930	0
42	20241230	202400	79062490	8930	8930	8930	8930	0
43	20241230	202300	79062490	8930	8930	8930	8930	0
44	20241230	202200	79062490	8930	8930	8930	8930	0
45	20241230	202100	79062490	8930	8930	8930	8930	0
46	20241230	202000	79062490	8930	8930	8930	8930	0
47	20241230	201900	79062490	8930	8930	8930	8930	0
48	20241230	201800	79062490	8930	8930	8930	8930	0
49	20241230	201700	79062490	8930	8930	8930	8930	0
50	20241230	201600	79062490	8930	8930	8930	8930	0
51	20241230	201500	79062490	8930	8930	8930	8930	0
52	20241230	201400	79062490	8930	8930	8930	8930	0
53	20241230	201300	79062490	8930	8930	8930	8930	0
54	20241230	201200	79062490	8930	8930	8930	8930	0
55	20241230	201100	79062490	8930	8930	8930	8930	0
56	20241230	201000	79062490	8930	8930	8930	8930	0
57	20241230	200900	79062490	8930	8930	8930	8930	0
58	20241230	200800	79062490	8930	8930	8930	8930	0
59	20241230	200700	79062490	8930	8930	8930	8930	0
60	20241230	200600	79062490	8930	8930	8930	8930	0
61	20241230	200500	79062490	8930	8930	8930	8930	0
62	20241230	200400	79062490	8930	8930	8930	8930	211
63	20241230	200300	79062490	8930	8930	8930	8930	0
64	20241230	200200	79062490	8930	8930	8930	8930	0
65	20241230	200100	79062490	8930	8930	8930	8930	0
66	20241230	200000	79062490	8930	8930	8930	8930	0
67	20241230	195900	79062490	8930	8930	8930	8930	0
68	20241230	195800	79062490	8930	8930	8930	8930	0
69	20241230	195700	79062490	8930	8930	8930	8930	0
70	20241230	195600	79062490	8930	8930	8930	8930	0
71	20241230	195500	79062490	8930	8930	8930	8930	0
72	20241230	195400	79062490	8930	8930	8930	8930	0
73	20241230	195300	79062490	8930	8930	8930	8930	0
74	20241230	195200	79062490	8930	8930	8930	8930	0
75	20241230	195100	79062490	8930	8930	8930	8930	0
76	20241230	195000	79062490	8930	8930	8930	8930	0
77	20241230	194900	79062490	8930	8930	8930	8930	0
78	20241230	194800	79062490	8930	8930	8930	8930	0
79	20241230	194700	79062490	8930	8930	8930	8930	0
80	20241230	194600	79062490	8930	8930	8930	8930	0
81	20241230	194500	79062490	8930	8930	8930	8930	0
82	20241230	194400	79062490	8930	8930	8930	8930	0
83	20241230	194300	79062490	8930	8930	8930	8930	0
84	20241230	194200	79062490	8930	8930	8930	8930	0
85	20241230	194100	79062490	8930	8930	8930	8930	0
86	20241230	194000	79062490	8930	8930	8930	8930	0
87	20241230	193900	79062490	8930	8930	8930	8930	0
88	20241230	193800	79062490	8930	8930	8930	8930	0
89	20241230	193700	79062490	8930	8930	8930	8930	0
90	20241230	193600	79062490	8930	8930	8930	8930	0
91	20241230	193500	79062490	8930	8930	8930	8930	0
92	20241230	193400	79062490	8930	8930	8930	8930	211
93	20241230	193300	79062490	8930	8930	8930	8930	0
94	20241230	193200	79062490	8930	8930	8930	8930	0
95	20241230	193100	79062490	8930	8930	8930	8930	0
96	20241230	193000	79062490	8930	8930	8930	8930	0
97	20241230	192900	79062490	8930	8930	8930	8930	0
98	20241230	192800	79062490	8930	8930	8930	8930	0
99	20241230	192700	79062490	8930	8930	8930	8930	0
100	20241230	192600	79062490	8930	8930	8930	8930	0
101	20241230	192500	79062490	8930	8930	8930	8930	0
102	20241230	192400	79062490	8930	8930	8930	8930	0
103	20241230	192300	79062490	8930	8930	8930	8930	0
104	20241230	192200	79062490	8930	8930	8930	8930	0
105	20241230	192100	79062490	8930	8930	8930	8930	0
106	20241230	192000	79062490	8930	8930	8930	8930	0
107	20241230	191900	79062490	8930	8930	8930	8930	0
108	20241230	191800	79062490	8930	8930	8930	8930	0
109	20241230	191700	79062490	8930	8930	8930	8930	0
110	20241230	191600	79062490	8930	8930	8930	8930	0
111	20241230	191500	79062490	8930	8930	8930	8930	0
112	20241230	191400	79062490	8930	8930	8930	8930	0
113	20241230	191300	79062490	8930	8930	8930	8930	0
114	20241230	191200	79062490	8930	8930	8930	8930	0
115	20241230	191100	79062490	8930	8930	8930	8930	0
116	20241230	191000	79062490	8930	8930	8930	8930	0
117	20241230	190900	79062490	8930	8930	8930	8930	0
118	20241230	190800	79062490	8930	8930	8930	8930	0
119	20241230	190700	79062490	8930	8930	8930	8930	0
120	20241230	190600	79062490	8930	8930	8930	8930	0
121	20241230	190500	79062490	8930	8930	8930	8930	0
122	20241230	190400	79062490	8930	8930	8930	8930	211
123	20241230	190300	79062490	8930	8930	8930	8930	0
124	20241230	190200	79062490	8930	8930	8930	8930	0
125	20241230	190100	79062490	8930	8930	8930	8930	0
126	20241230	190000	79062490	8930	8930	8930	8930	0
127	20241230	185900	79062490	8930	8930	8930	8930	0
128	20241230	185800	79062490	8930	8930	8930	8930	0
129	20241230	185700	79062490	8930	8930	8930	8930	0
130	20241230	185600	79062490	8930	8930	8930	8930	0
131	20241230	185500	79062490	8930	8930	8930	8930	0
132	20241230	185400	79062490	8930	8930	8930	8930	0
133	20241230	185300	79062490	8930	8930	8930	8930	0
134	20241230	185200	79062490	8930	8930	8930	8930	0
135	20241230	185100	79062490	8930	8930	8930	8930	0
136	20241230	185000	79062490	8930	8930	8930	8930	0
137	20241230	184900	79062490	8930	8930	8930	8930	0
138	20241230	184800	79062490	8930	8930	8930	8930	0
139	20241230	184700	79062490	8930	8930	8930	8930	0
140	20241230	184600	79062490	8930	8930	8930	8930	0
141	20241230	184500	79062490	8930	8930	8930	8930	0
142	20241230	184400	79062490	8930	8930	8930	8930	0
143	20241230	184300	79062490	8930	8930	8930	8930	0
144	20241230	184200	79062490	8930	8930	8930	8930	0
145	20241230	184100	79062490	8930	8930	8930	8930	0
146	20241230	184000	79062490	8930	8930	8930	8930	0
147	20241230	183900	79062490	8930	8930	8930	8930	0
148	20241230	183800	79062490	8930	8930	8930	8930	0
149	20241230	183700	79062490	8930	8930	8930	8930	0
150	20241230	183600	79062490	8930	8930	8930	8930	0
151	20241230	183500	79062490	8930	8930	8930	8930	0
152	20241230	183400	79062490	8930	8930	8930	8930	211
153	20241230	183300	79062490	8930	8930	8930	8930	0
154	20241230	183200	79062490	8930	8930	8930	8930	0
155	20241230	183100	79062490	8930	8930	8930	8930	0
156	20241230	183000	79062490	8930	8930	8930	8930	0
157	20241230	182900	79062490	8930	8930	8930	8930	0
158	20241230	182800	79062490	8930	8930	8930	8930	0
159	20241230	182700	79062490	8930	8930	8930	8930	0
160	20241230	182600	79062490	8930	8930	8930	8930	0
161	20241230	182500	79062490	8930	8930	8930	8930	0
162	20241230	182400	79062490	8930	8930	8930	8930	0
163	20241230	182300	79062490	8930	8930	8930	8930	0
164	20241230	182200	79062490	8930	8930	8930	8930	0
165	20241230	182100	79062490	8930	8930	8930	8930	0
166	20241230	182000	79062490	8930	8930	8930	8930	0
167	20241230	181900	79062490	8930	8930	8930	8930	0
168	20241230	181800	79062490	8930	8930	8930	8930	0
169	20241230	181700	79062490	8930	8930	8930	8930	0
170	20241230	181600	79062490	8930	8930	8930	8930	0
171	20241230	181500	79062490	8930	8930	8930	8930	0
172	20241230	181400	79062490	8930	8930	8930	8930	0
173	20241230	181300	79062490	8930	8930	8930	8930	0
174	20241230	181200	79062490	8930	8930	8930	8930	0
175	20241230	181100	79062490	8930	8930	8930	8930	0
176	20241230	181000	79062490	8930	8930	8930	8930	0
177	20241230	180900	79062490	8930	8930	8930	8930	0
178	20241230	180800	79062490	8930	8930	8930	8930	0
179	20241230	180700	79062490	8930	8930	8930	8930	0
180	20241230	180600	79062490	8930	8930	8930	8930	0
181	20241230	180500	79062490	8930	8930	8930	8930	0
182	20241230	180400	79062490	8930	8930	8930	8930	211
183	20241230	180300	79062490	8930	8930	8930	8930	0
184	20241230	180200	79062490	8930	8930	8930	8930	0
185	20241230	180100	79062490	8930	8930	8930	8930	0
186	20241230	180000	79062490	8930	8930	8930	8930	0
187	20241230	175900	79062490	8930	8930	8930	8930	0
188	20241230	175800	79062490	8930	8930	8930	8930	0
189	20241230	175700	79062490	8930	8930	8930	8930	0
190	20241230	175600	79062490	8930	8930	8930	8930	0
191	20241230	175500	79062490	8930	8930	8930	8930	0
192	20241230	175400	79062490	8930	8930	8930	8930	0
193	20241230	175300	79062490	8930	8930	8930	8930	0
194	20241230	175200	79062490	8930	8930	8930	8930	0
195	20241230	175100	79062490	8930	8930	8930	8930	0
196	20241230	175000	79062490	8930	8930	8930	8930	0
197	20241230	174900	79062490	8930	8930	8930	8930	0
198	20241230	174800	79062490	8930	8930	8930	8930	0
199	20241230	174700	79062490	8930	8930	8930	8930	0
200	20241230	174600	79062490	8930	8930	8930	8930	0
201	20241230	174500	79062490	8930	8930	8930	8930	0
202	20241230	174400	79062490	8930	8930	8930	8930	0
203	20241230	174300	79062490	8930	8930	8930	8930	0
204	20241230	174200	79062490	8930	8930	8930	8930	0
205	20241230	174100	79062490	8930	8930	8930	8930	0
206	20241230	174000	79062490	8930	8930	8930	8930	0
207	20241230	173900	79062490	8930	8930	8930	8930	0
208	20241230	173800	79062490	8930	8930	8930	8930	0
209	20241230	173700	79062490	8930	8930	8930	8930	0
210	20241230	173600	79062490	8930	8930	8930	8930	0
211	20241230	173500	79062490	8930	8930	8930	8930	0
212	20241230	173400	79062490	8930	8930	8930	8930	211
213	20241230	173300	79062490	8930	8930	8930	8930	0
214	20241230	173200	79062490	8930	8930	8930	8930	0
215	20241230	173100	79062490	8930	8930	8930	8930	0
216	20241230	173000	79062490	8930	8930	8930	8930	0
217	20241230	172900	79062490	8930	8930	8930	8930	0
218	20241230	172800	79062490	8930	8930	8930	8930	0
219	20241230	172700	79062490	8930	8930	8930	8930	0
220	20241230	172600	79062490	8930	8930	8930	8930	0
221	20241230	172500	79062490	8930	8930	8930	8930	0
222	20241230	172400	79062490	8930	8930	8930	8930	0
223	20241230	172300	79062490	8930	8930	8930	8930	0
224	20241230	172200	79062490	8930	8930	8930	8930	0
225	20241230	172100	79062490	8930	8930	8930	8930	0
226	20241230	172000	79062490	8930	8930	8930	8930	0
227	20241230	171900	79062490	8930	8930	8930	8930	0
228	20241230	171800	79062490	8930	8930	8930	8930	0
229	20241230	171700	79062490	8930	8930	8930	8930	0
230	20241230	171600	79062490	8930	8930	8930	8930	0
231	20241230	171500	79062490	8930	8930	8930	8930	0
232	20241230	171400	79062490	8930	8930	8930	8930	0
233	20241230	171300	79062490	8930	8930	8930	8930	0
234	20241230	171200	79062490	8930	8930	8930	8930	0
235	20241230	171100	79062490	8930	8930	8930	8930	0
236	20241230	171000	79062490	8930	8930	8930	8930	0
237	20241230	170900	79062490	8930	8930	8930	8930	0
238	20241230	170800	79062490	8930	8930	8930	8930	0
239	20241230	170700	79062490	8930	8930	8930	8930	0
240	20241230	170600	79062490	8930	8930	8930	8930	0
241	20241230	170500	79062490	8930	8930	8930	8930	0
242	20241230	170400	79062490	8930	8930	8930	8930	211
243	20241230	170300	79062490	8930	8930	8930	8930	0
244	20241230	170200	79062490	8930	8930	8930	8930	0
245	20241230	170100	79062490	8930	8930	8930	8930	0
246	20241230	170000	79062490	8930	8930	8930	8930	0
247	20241230	165900	79062490	8930	8930	8930	8930	0
248	20241230	165800	79062490	8930	8930	8930	8930	0
249	20241230	165700	79062490	8930	8930	8930	8930	0
250	20241230	165600	79062490	8930	8930	8930	8930	0
251	20241230	165500	79062490	8930	8930	8930	8930	0
252	20241230	165400	79062490	8930	8930	8930	8930	0
253	20241230	165300	79062490	8930	8930	8930	8930	0
254	20241230	165200	79062490	8930	8930	8930	8930	0
255	20241230	165100	79062490	8930	8930	8930	8930	0
256	20241230	165000	79062490	8930	8930	8930	8930	0
257	20241230	164900	79062490	8930	8930	8930	8930	0
258	20241230	164800	79062490	8930	8930	8930	8930	0
259	20241230	164700	79062490	8930	8930	8930	8930	0
260	20241230	164600	79062490	8930	8930	8930	8930	0
261	20241230	164500	79062490	8930	8930	8930	8930	0
262	20241230	164400	79062490	8930	8930	8930	8930	0
263	20241230	164300	79062490	8930	8930	8930	8930	0
264	20241230	164200	79062490	8930	8930	8930	8930	0
265	20241230	164100	79062490	8930	8930	8930	8930	0
266	20241230	164000	79062490	8930	8930	8930	8930	0
267	20241230	163900	79062490	8930	8930	8930	8930	0
268	20241230	163800	79062490	8930	8930	8930	8930	0
269	20241230	163700	79062490	8930	8930	8930	8930	0
270	20241230	163600	79062490	8930	8930	8930	8930	0
271	20241230	163500	79062490	8930	8930	8930	8930	0
272	20241230	163400	79062490	8930	8930	8930	8930	211
273	20241230	163300	79062490	8930	8930	8930	8930	0
274	20241230	163200	79062490	8930	8930	8930	8930	0
275	20241230	163100	79062490	8930	8930	8930	8930	0
276	20241230	163000	79062490	8930	8930	8930	8930	0
277	20241230	162900	79062490	8930	8930	8930	8930	0
278	20241230	162800	79062490	8930	8930	8930	8930	0
279	20241230	162700	79062490	8930	8930	8930	8930	0
280	20241230	162600	79062490	8930	8930	8930	8930	0
281	20241230	162500	79062490	8930	8930	8930	8930	0
282	20241230	162400	79062490	8930	8930	8930	8930	0
283	20241230	162300	79062490	8930	8930	8930	8930	0
284	20241230	162200	79062490	8930	8930	8930	8930	0
285	20241230	162100	79062490	8930	8930	8930	8930	0
286	20241230	162000	79062490	8930	8930	8930	8930	0
287	20241230	161900	79062490	8930	8930	8930	8930	0
288	20241230	161800	79062490	8930	8930	8930	8930	0
289	20241230	161700	79062490	8930	8930	8930	8930	0
290	20241230	161600	79062490	8930	8930	8930	8930	0
291	20241230	161500	79062490	8930	8930	8930	8930	0
292	20241230	161400	79062490	8930	8930	8930	8930	0
293	20241230	161300	79062490	8930	8930	8930	8930	0
294	20241230	161200	79062490	8930	8930	8930	8930	0
295	20241230	161100	79062490	8930	8930	8930	8930	0
296	20241230	161000	79062490	8930	8930	8930	8930	0
297	20241230	160900	79062490	8930	8930	8930	8930	0
298	20241230	160800	79062490	8930	8930	8930	8930	0
299	20241230	160700	79062490	8930	8930	8930	8930	0
300	20241230	160600	79062490	8930	8930	8930	8930	0
301	20241230	160500	79062490	8930	8930	8930	8930	0
302	20241230	160400	79062490	8930	8930	8930	8930	211
303	20241230	160300	79062490	8930	8930	8930	8930	0
304	20241230	160200	79062490	8930	8930	8930	8930	0
305	20241230	160100	79062490	8930	8930	8930	8930	0
306	20241230	160000	79062490	8930	8930	8930	8930	0
307	20241230	155900	79062490	8930	8930	8930	8930	0
308	20241230	155800	79062490	8930	8930	8930	8930	0
309	20241230	155700	79062490	8930	8930	8930	8930	0
310	20241230	155600	79062490	8930	8930	8930	8930	0
311	20241230	155500	79062490	8930	8930	8930	8930	0
312	20241230	155400	79062490	8930	8930	8930	8930	0
313	20241230	155300	79062490	8930	8930	8930	8930	0
314	20241230	155200	79062490	8930	8930	8930	8930	0
315	20241230	155100	79062490	8930	8930	8930	8930	0
316	20241230	155000	79062490	8930	8930	8930	8930	0
317	20241230	154900	79062490	8930	8930	8930	8930	0
318	20241230	154800	79062490	8930	8930	8930	8930	0
319	20241230	154700	79062490	8930	8930	8930	8930	0
320	20241230	154600	79062490	8930	8930	8930	8930	0
321	20241230	154500	79062490	8930	8930	8930	8930	0
322	20241230	154400	79062490	8930	8930	8930	8930	0
323	20241230	154300	79062490	8930	8930	8930	8930	0
324	20241230	154200	79062490	8930	8930	8930	8930	0
325	20241230	154100	79062490	8930	8930	8930	8930	0
326	20241230	154000	79062490	8930	8930	8930	8930	0
327	20241230	153900	79062490	8930	8930	8930	8930	0
328	20241230	153800	79062490	8930	8930	8930	8930	0
329	20241230	153700	79062490	8930	8930	8930	8930	0
330	20241230	153600	79062490	8930	8930	8930	8930	0
331	20241230	153500	79062490	8930	8930	8930	8930	0
332	20241230	153400	79062490	8930	8930	8930	8930	211
333	20241230	153300	79062490	8930	8930	8930	8930	0
334	20241230	153200	79062490	8930	8930	8930	8930	0
335	20241230	153100	79062490	8930	8930	8930	8930	0
336	20241230	153000	79062490	8930	8930	8930	8930	211
337	20241230	152900	77178260	9020	9020	9020	9020	0
338	20241230	152800	77178260	9020	9020	9020	9020	0
339	20241230	152700	77178260	9020	9020	9020	9020	0
340	20241230	152600	77178260	9020	9020	9020	9020	0
341	20241230	152500	77178260	9020	9020	9020	9020	0
342	20241230	152400	77178260	9020	9020	9020	9020	0
343	20241230	152300	77178260	9020	9020	9020	9020	0
344	20241230	152200	77178260	9020	9020	9020	9020	0
345	20241230	152100	77178260	9020	9020	9020	9020	0
346	20241230	152000	77178260	9020	9020	9020	9020	0
347	20241230	151900	77178260	9020	9020	9020	9020	1
348	20241230	151800	77169240	9030	9030	9030	9030	0
349	20241230	151700	77169240	9030	9030	9030	9030	0
350	20241230	151600	77169240	9030	9030	9030	9030	0
351	20241230	151500	77169240	9030	9030	9030	9030	0
352	20241230	151400	77169240	9030	9030	9030	9030	0
353	20241230	151300	77169240	9030	9000	9030	8950	57
354	20241230	151200	76656730	9010	9010	9010	9010	2
355	20241230	151100	76638710	9000	9000	9000	9000	0
356	20241230	151000	76638710	9000	9000	9000	9000	0
357	20241230	150900	76638710	9000	9000	9000	9000	0
358	20241230	150800	76638710	9000	9000	9000	9000	0
359	20241230	150700	76638710	9000	9010	9010	9000	9
360	20241230	150600	76557670	9020	9020	9020	9020	0
361	20241230	150500	76557670	9020	9020	9020	9020	0
362	20241230	150400	76557670	9020	9020	9020	9020	1
363	20241230	150300	76548650	9050	9050	9050	9050	0
364	20241230	150200	76548650	9050	9050	9050	9050	0
365	20241230	150100	76548650	9050	9050	9050	9050	0
366	20241230	150000	76548650	9050	9050	9050	9050	0
367	20241230	145900	76548650	9050	9050	9050	9050	0
368	20241230	145800	76548650	9050	9050	9050	9050	0
369	20241230	145700	76548650	9050	9050	9050	9050	0
370	20241230	145600	76548650	9050	9050	9050	9050	0
371	20241230	145500	76548650	9050	9050	9050	9050	0
372	20241230	145400	76548650	9050	9050	9050	9050	0
373	20241230	145300	76548650	9050	9050	9050	9050	0
374	20241230	145200	76548650	9050	9050	9050	9050	0
375	20241230	145100	76548650	9050	9050	9050	9050	0
376	20241230	145000	76548650	9050	9050	9050	9050	0
377	20241230	144900	76548650	9050	9050	9050	9050	0
378	20241230	144800	76548650	9050	9050	9050	9050	0
379	20241230	144700	76548650	9050	9050	9050	9050	0
380	20241230	144600	76548650	9050	9050	9050	9050	0
381	20241230	144500	76548650	9050	9050	9050	9050	0
382	20241230	144400	76548650	9050	9050	9050	9050	0
383	20241230	144300	76548650	9050	9050	9050	9050	0
384	20241230	144200	76548650	9050	9050	9050	9050	0
385	20241230	144100	76548650	9050	9050	9050	9050	28
386	20241230	144000	76295250	9060	9060	9060	9060	0
387	20241230	143900	76295250	9060	9060	9060	9060	0
388	20241230	143800	76295250	9060	9060	9060	9060	0
389	20241230	143700	76295250	9060	9060	9060	9060	0
390	20241230	143600	76295250	9060	9060	9060	9060	0
391	20241230	143500	76295250	9060	9060	9060	9060	0
392	20241230	143400	76295250	9060	9060	9060	9060	0
393	20241230	143300	76295250	9060	9060	9060	9060	18
394	20241230	143200	76132170	9070	9070	9070	9070	0
395	20241230	143100	76132170	9070	9070	9070	9070	0
396	20241230	143000	76132170	9070	9070	9070	9070	0
397	20241230	142900	76132170	9070	9070	9070	9070	0
398	20241230	142800	76132170	9070	9070	9070	9070	0
399	20241230	142700	76132170	9070	9070	9070	9070	0
400	20241230	142600	76132170	9070	9070	9070	9070	0
401	20241230	142500	76132170	9070	9030	9070	9030	10
402	20241230	142400	76041830	9020	9020	9020	9020	1
403	20241230	142300	76032810	8930	8930	8930	8930	0
404	20241230	142200	76032810	8930	9030	9030	8930	259
405	20241230	142100	73706730	8990	8990	8990	8990	0
406	20241230	142000	73706730	8990	8990	8990	8990	0
407	20241230	141900	73706730	8990	8990	8990	8990	0
408	20241230	141800	73706730	8990	8990	8990	8990	0
409	20241230	141700	73706730	8990	8990	8990	8990	0
410	20241230	141600	73706730	8990	8990	8990	8990	0
411	20241230	141500	73706730	8990	8990	8990	8990	0
412	20241230	141400	73706730	8990	8990	8990	8990	0
413	20241230	141300	73706730	8990	8990	8990	8990	0
414	20241230	141200	73706730	8990	8990	8990	8990	0
415	20241230	141100	73706730	8990	8990	8990	8990	0
416	20241230	141000	73706730	8990	8990	8990	8990	0
417	20241230	140900	73706730	8990	8990	8990	8990	0
418	20241230	140800	73706730	8990	8990	8990	8990	0
419	20241230	140700	73706730	8990	8990	8990	8990	0
420	20241230	140600	73706730	8990	8990	8990	8990	0
421	20241230	140500	73706730	8990	8990	8990	8990	0
422	20241230	140400	73706730	8990	8990	8990	8990	0
423	20241230	140300	73706730	8990	8990	8990	8990	0
424	20241230	140200	73706730	8990	8990	8990	8990	0
425	20241230	140100	73706730	8990	8990	8990	8990	0
426	20241230	140000	73706730	8990	8990	8990	8990	0
427	20241230	135900	73706730	8990	8990	8990	8990	0
428	20241230	135800	73706730	8990	8990	8990	8990	0
429	20241230	135700	73706730	8990	8990	8990	8990	1
430	20241230	135600	73697740	8990	8990	8990	8990	0
431	20241230	135500	73697740	8990	8990	8990	8990	0
432	20241230	135400	73697740	8990	8990	8990	8990	0
433	20241230	135300	73697740	8990	8990	8990	8990	0
434	20241230	135200	73697740	8990	8990	8990	8990	0
435	20241230	135100	73697740	8990	8990	8990	8990	0
436	20241230	135000	73697740	8990	8990	8990	8990	0
437	20241230	134900	73697740	8990	8990	8990	8990	0
438	20241230	134800	73697740	8990	8990	8990	8990	133
439	20241230	134700	72502070	8990	8990	8990	8990	0
440	20241230	134600	72502070	8990	8990	8990	8990	0
441	20241230	134500	72502070	8990	8990	8990	8990	0
442	20241230	134400	72502070	8990	8990	8990	8990	0
443	20241230	134300	72502070	8990	8990	8990	8990	0
444	20241230	134200	72502070	8990	8990	8990	8990	0
445	20241230	134100	72502070	8990	8990	8990	8990	1
446	20241230	134000	72493080	8990	8990	8990	8990	0
447	20241230	133900	72493080	8990	8990	8990	8990	0
448	20241230	133800	72493080	8990	8990	8990	8990	341
449	20241230	133700	69427490	8990	8990	8990	8990	0
450	20241230	133600	69427490	8990	8990	8990	8990	1
451	20241230	133500	69418500	8990	8970	8990	8970	2
452	20241230	133400	69400540	8990	8990	8990	8990	0
453	20241230	133300	69400540	8990	8990	8990	8990	0
454	20241230	133200	69400540	8990	8990	8990	8990	0
455	20241230	133100	69400540	8990	8990	8990	8990	0
456	20241230	133000	69400540	8990	8990	8990	8990	0
457	20241230	132900	69400540	8990	8990	8990	8990	0
458	20241230	132800	69400540	8990	8990	8990	8990	0
459	20241230	132700	69400540	8990	8990	8990	8990	1
460	20241230	132600	69391550	8970	8970	8970	8970	1
461	20241230	132500	69382580	8990	8990	8990	8990	0
462	20241230	132400	69382580	8990	8990	8990	8990	0
463	20241230	132300	69382580	8990	8970	8990	8960	4
464	20241230	132200	69346700	8960	8940	8960	8940	3
465	20241230	132100	69319860	8960	8970	8990	8960	4
466	20241230	132000	69283970	8990	8990	8990	8990	0
467	20241230	131900	69283970	8990	8990	8990	8990	1
468	20241230	131800	69274980	8970	8970	8970	8970	0
469	20241230	131700	69274980	8970	8970	8970	8970	0
470	20241230	131600	69274980	8970	8970	8970	8970	0
471	20241230	131500	69274980	8970	8970	8970	8970	0
472	20241230	131400	69274980	8970	8970	8970	8970	16
473	20241230	131300	69131460	8990	8990	8990	8990	0
474	20241230	131200	69131460	8990	8990	8990	8990	237
475	20241230	131100	67000830	8970	8970	8970	8970	0
476	20241230	131000	67000830	8970	8970	8970	8970	0
477	20241230	130900	67000830	8970	8970	8970	8970	0
478	20241230	130800	67000830	8970	8970	8970	8970	0
479	20241230	130700	67000830	8970	8970	8970	8970	0
480	20241230	130600	67000830	8970	8970	8970	8970	0
481	20241230	130500	67000830	8970	8970	8970	8970	0
482	20241230	130400	67000830	8970	8970	8970	8970	0
483	20241230	130300	67000830	8970	8970	8970	8970	0
484	20241230	130200	67000830	8970	8970	8970	8970	16
485	20241230	130100	66857310	8990	8990	8990	8990	0
486	20241230	130000	66857310	8990	8990	8990	8990	0
487	20241230	125900	66857310	8990	8990	8990	8990	1
488	20241230	125800	66848320	8900	8900	8900	8900	0
489	20241230	125700	66848320	8900	8980	8980	8900	2000
490	20241230	125600	49020500	8970	8970	8970	8970	0
491	20241230	125500	49020500	8970	8970	8970	8970	0
492	20241230	125400	49020500	8970	8970	8970	8970	0
493	20241230	125300	49020500	8970	8970	8970	8970	0
494	20241230	125200	49020500	8970	8970	8970	8970	0
495	20241230	125100	49020500	8970	8970	8970	8970	0
496	20241230	125000	49020500	8970	8970	8970	8970	0
497	20241230	124900	49020500	8970	8970	8970	8970	0
498	20241230	124800	49020500	8970	8970	8970	8970	0
499	20241230	124700	49020500	8970	8970	8970	8970	0
500	20241230	124600	49020500	8970	8970	8970	8970	0
501	20241230	124500	49020500	8970	8970	8970	8970	0
502	20241230	124400	49020500	8970	8970	8970	8970	0
503	20241230	124300	49020500	8970	8970	8970	8970	20
504	20241230	124200	48841100	8970	8970	8970	8970	1
505	20241230	124100	48832130	8990	8990	8990	8990	0
506	20241230	124000	48832130	8990	8990	8990	8990	0
507	20241230	123900	48832130	8990	8990	8990	8990	0
508	20241230	123800	48832130	8990	8990	8990	8990	1
509	20241230	123700	48823140	8990	8990	8990	8990	0
510	20241230	123600	48823140	8990	8990	8990	8990	0
511	20241230	123500	48823140	8990	8990	8990	8990	0
512	20241230	123400	48823140	8990	8990	8990	8990	0
513	20241230	123300	48823140	8990	8990	8990	8990	0
514	20241230	123200	48823140	8990	8990	8990	8990	0
515	20241230	123100	48823140	8990	8990	8990	8990	0
516	20241230	123000	48823140	8990	8990	8990	8990	0
517	20241230	122900	48823140	8990	8990	8990	8990	0
518	20241230	122800	48823140	8990	8990	8990	8990	0
519	20241230	122700	48823140	8990	8950	8990	8950	415
520	20241230	122600	45104930	8950	8950	8950	8950	37
521	20241230	122500	44773780	8990	8990	8990	8990	0
522	20241230	122400	44773780	8990	8990	8990	8990	1
523	20241230	122300	44764790	8950	8950	8950	8950	0
524	20241230	122200	44764790	8950	8950	8950	8950	0
525	20241230	122100	44764790	8950	8950	8950	8950	0
526	20241230	122000	44764790	8950	8990	8990	8950	11
527	20241230	121900	44665940	8990	8990	8990	8990	0
528	20241230	121800	44665940	8990	8990	8990	8990	1
529	20241230	121700	44656950	8990	8990	8990	8990	0
530	20241230	121600	44656950	8990	8990	8990	8990	0
531	20241230	121500	44656950	8990	8990	8990	8990	1
532	20241230	121400	44647960	8940	8940	8940	8940	0
533	20241230	121300	44647960	8940	8940	8940	8940	0
534	20241230	121200	44647960	8940	8940	8940	8940	0
535	20241230	121100	44647960	8940	8940	8940	8940	0
536	20241230	121000	44647960	8940	8940	8940	8940	0
537	20241230	120900	44647960	8940	8940	8940	8940	0
538	20241230	120800	44647960	8940	8940	8940	8940	0
539	20241230	120700	44647960	8940	8940	8940	8940	0
540	20241230	120600	44647960	8940	8940	8940	8940	0
541	20241230	120500	44647960	8940	8940	8940	8940	0
542	20241230	120400	44647960	8940	8940	8940	8940	0
543	20241230	120300	44647960	8940	8940	8940	8940	0
544	20241230	120200	44647960	8940	8940	8940	8940	0
545	20241230	120100	44647960	8940	8940	8940	8940	2
546	20241230	120000	44630080	8940	8940	8940	8940	0
547	20241230	115900	44630080	8940	8940	8940	8940	0
548	20241230	115800	44630080	8940	8940	8940	8940	0
549	20241230	115700	44630080	8940	8940	8940	8940	0
550	20241230	115600	44630080	8940	8940	8940	8940	0
551	20241230	115500	44630080	8940	8940	8940	8940	1
552	20241230	115400	44621140	8990	8990	8990	8990	6
553	20241230	115300	44567200	8990	8990	8990	8990	0
554	20241230	115200	44567200	8990	8990	8990	8990	0
555	20241230	115100	44567200	8990	8990	8990	8990	0
556	20241230	115000	44567200	8990	8990	8990	8990	0
557	20241230	114900	44567200	8990	8940	8990	8940	13
558	20241230	114800	44450480	8980	8980	8980	8980	0
559	20241230	114700	44450480	8980	8980	8980	8980	0
560	20241230	114600	44450480	8980	8980	8980	8980	1
561	20241230	114500	44441500	8980	8980	8980	8980	100
562	20241230	114400	43543500	8980	8980	8980	8980	0
563	20241230	114300	43543500	8980	8980	8980	8980	0
564	20241230	114200	43543500	8980	8980	8980	8980	0
565	20241230	114100	43543500	8980	8980	8980	8980	0
566	20241230	114000	43543500	8980	8980	8980	8980	0
567	20241230	113900	43543500	8980	8980	8980	8980	0
568	20241230	113800	43543500	8980	8980	8980	8980	0
569	20241230	113700	43543500	8980	8980	8980	8980	29
570	20241230	113600	43283080	8980	8980	8980	8980	0
571	20241230	113500	43283080	8980	8980	8980	8980	0
572	20241230	113400	43283080	8980	8980	8980	8980	0
573	20241230	113300	43283080	8980	8980	8980	8980	0
574	20241230	113200	43283080	8980	8980	8980	8980	6
575	20241230	113100	43229200	8980	8980	8980	8980	5
576	20241230	113000	43184300	8980	8980	8980	8980	0
577	20241230	112900	43184300	8980	8980	8980	8980	0
578	20241230	112800	43184300	8980	8980	8980	8980	1
579	20241230	112700	43175320	8920	8920	8920	8920	214
580	20241230	112600	41266440	8920	8990	8990	8910	2013
581	20241230	112500	23299860	8990	8990	8990	8990	2
582	20241230	112400	23281880	8990	8990	8990	8990	0
583	20241230	112300	23281880	8990	8990	8990	8990	0
584	20241230	112200	23281880	8990	8990	8990	8990	0
585	20241230	112100	23281880	8990	8990	8990	8990	0
586	20241230	112000	23281880	8990	8990	8990	8990	0
587	20241230	111900	23281880	8990	8990	8990	8990	1
588	20241230	111800	23272890	8990	9030	9030	8990	117
589	20241230	111700	22220850	9030	9030	9030	9030	0
590	20241230	111600	22220850	9030	9030	9030	9030	21
591	20241230	111500	22031220	9030	9030	9030	9030	0
592	20241230	111400	22031220	9030	9030	9030	9030	0
593	20241230	111300	22031220	9030	9030	9030	9030	20
594	20241230	111200	21850620	9030	9030	9030	9030	0
595	20241230	111100	21850620	9030	9030	9030	9030	0
596	20241230	111000	21850620	9030	9030	9030	9030	0
597	20241230	110900	21850620	9030	9030	9030	9030	0
598	20241230	110800	21850620	9030	9030	9030	9030	0
599	20241230	110700	21850620	9030	9030	9030	9030	0
600	20241230	110600	21850620	9030	9030	9030	9030	0
601	20241230	110500	21850620	9030	9030	9030	9030	0
602	20241230	110400	21850620	9030	9030	9030	9030	0
603	20241230	110300	21850620	9030	9030	9030	9030	1
604	20241230	110200	21841590	9030	9030	9030	9030	4
605	20241230	110100	21805470	8990	8990	8990	8990	0
606	20241230	110000	21805470	8990	9010	9010	8990	10
607	20241230	105900	21715480	9010	9010	9010	9010	0
608	20241230	105800	21715480	9010	9020	9020	9010	57
609	20241230	105700	21201410	9010	9020	9020	9010	12
610	20241230	105600	21093230	9030	9030	9030	9030	177
611	20241230	105500	19494920	9080	9080	9080	9080	0
612	20241230	105400	19494920	9080	9080	9080	9080	0
613	20241230	105300	19494920	9080	9080	9080	9080	0
614	20241230	105200	19494920	9080	9080	9080	9080	0
615	20241230	105100	19494920	9080	9080	9080	9080	1
616	20241230	105000	19485840	9080	9080	9080	9080	1
617	20241230	104900	19476760	9080	9080	9080	9080	0
618	20241230	104800	19476760	9080	9080	9080	9080	0
619	20241230	104700	19476760	9080	9080	9080	9080	1
620	20241230	104600	19467680	9040	9040	9040	9040	227
621	20241230	104500	17415600	9090	9090	9090	9090	1
622	20241230	104400	17406510	9040	9040	9040	9040	220
623	20241230	104300	15417710	9040	9040	9040	9040	0
624	20241230	104200	15417710	9040	9040	9040	9040	0
625	20241230	104100	15417710	9040	9040	9040	9040	0
626	20241230	104000	15417710	9040	9040	9040	9040	0
627	20241230	103900	15417710	9040	9040	9040	9040	0
628	20241230	103800	15417710	9040	9040	9040	9040	0
629	20241230	103700	15417710	9040	9040	9040	9040	0
630	20241230	103600	15417710	9040	9040	9040	9040	0
631	20241230	103500	15417710	9040	9040	9040	9040	0
632	20241230	103400	15417710	9040	9040	9040	9040	0
633	20241230	103300	15417710	9040	9040	9040	9040	0
634	20241230	103200	15417710	9040	9040	9040	9040	0
635	20241230	103100	15417710	9040	9040	9040	9040	0
636	20241230	103000	15417710	9040	9040	9040	9040	0
637	20241230	102900	15417710	9040	9040	9040	9040	125
638	20241230	102800	14287710	9040	9040	9040	9040	0
639	20241230	102700	14287710	9040	9040	9040	9040	0
640	20241230	102600	14287710	9040	9040	9040	9040	0
641	20241230	102500	14287710	9040	9040	9040	9040	1
642	20241230	102400	14278670	9040	9040	9040	9040	12
643	20241230	102300	14170190	9040	9040	9040	9040	1
644	20241230	102200	14161150	9040	9040	9040	9040	11
645	20241230	102100	14061710	9040	9040	9040	9040	0
646	20241230	102000	14061710	9040	9040	9040	9040	0
647	20241230	101900	14061710	9040	9040	9040	9040	11
648	20241230	101800	13962270	9040	9040	9040	9040	0
649	20241230	101700	13962270	9040	9040	9040	9040	0
650	20241230	101600	13962270	9040	9040	9040	9040	16
651	20241230	101500	13817630	9040	9040	9040	9040	0
652	20241230	101400	13817630	9040	9040	9040	9040	0
653	20241230	101300	13817630	9040	9040	9040	9040	11
654	20241230	101200	13718190	9040	9040	9040	9040	0
655	20241230	101100	13718190	9040	9040	9040	9040	2
656	20241230	101000	13700110	9040	9040	9040	9040	1
657	20241230	100900	13691070	9040	9040	9040	9040	1
658	20241230	100800	13682030	9040	9040	9040	9040	1
659	20241230	100700	13672990	9040	9040	9040	9040	1
660	20241230	100600	13663950	9030	9030	9030	9030	1
661	20241230	100500	13654920	9030	9030	9030	9030	0
662	20241230	100400	13654920	9030	9030	9030	9030	0
663	20241230	100300	13654920	9030	9030	9030	9030	0
664	20241230	100200	13654920	9030	9030	9030	9030	1
665	20241230	100100	13645890	9030	9030	9030	9030	2
666	20241230	100000	13627830	9030	9030	9030	9030	0
667	20241230	095900	13627830	9030	9030	9030	9030	0
668	20241230	095800	13627830	9030	9040	9040	9030	4
669	20241230	095700	13591680	9090	9090	9090	9090	0
670	20241230	095600	13591680	9090	9090	9090	9090	0
671	20241230	095500	13591680	9090	9090	9090	9090	0
672	20241230	095400	13591680	9090	9090	9090	9090	0
673	20241230	095300	13591680	9090	9090	9090	9090	0
674	20241230	095200	13591680	9090	9090	9090	9090	0
675	20241230	095100	13591680	9090	9090	9090	9090	0
676	20241230	095000	13591680	9090	9090	9090	9090	0
677	20241230	094900	13591680	9090	9090	9090	9090	2
678	20241230	094800	13573500	9090	9090	9090	9090	1
679	20241230	094700	13564410	9090	9090	9090	9090	2
680	20241230	094600	13546230	9090	9090	9090	9090	9
681	20241230	094500	13464420	9090	9090	9090	9090	11
682	20241230	094400	13364430	9090	9090	9090	9090	1
683	20241230	094300	13355340	9030	9030	9030	9030	0
684	20241230	094200	13355340	9030	9030	9030	9030	0
685	20241230	094100	13355340	9030	9030	9030	9030	0
686	20241230	094000	13355340	9030	9030	9030	9030	0
687	20241230	093900	13355340	9030	9030	9030	9030	90
688	20241230	093800	12542640	9030	9030	9030	9030	0
689	20241230	093700	12542640	9030	9030	9030	9030	0
690	20241230	093600	12542640	9030	9030	9030	9030	0
691	20241230	093500	12542640	9030	9030	9030	9030	0
692	20241230	093400	12542640	9030	9030	9030	9030	1
693	20241230	093300	12533610	9030	9030	9030	9030	0
694	20241230	093200	12533610	9030	9030	9030	9030	0
695	20241230	093100	12533610	9030	9030	9030	9030	0
696	20241230	093000	12533610	9030	9030	9030	9030	9
697	20241230	092900	12452340	9030	9030	9030	9030	0
698	20241230	092800	12452340	9030	9030	9030	9030	0
699	20241230	092700	12452340	9030	9030	9030	9030	57
700	20241230	092600	11937630	9030	9030	9030	9030	0
701	20241230	092500	11937630	9030	9030	9030	9030	0
702	20241230	092400	11937630	9030	9030	9030	9030	0
703	20241230	092300	11937630	9030	9030	9030	9030	0
704	20241230	092200	11937630	9030	9030	9030	9030	24
705	20241230	092100	11720910	9090	9090	9090	9090	1
706	20241230	092000	11711820	9040	9040	9040	9040	0
707	20241230	091900	11711820	9040	9040	9040	9040	0
708	20241230	091800	11711820	9040	9040	9040	9040	0
709	20241230	091700	11711820	9040	9100	9100	9040	2
710	20241230	091600	11693680	9030	9030	9030	9030	0
711	20241230	091500	11693680	9030	9030	9030	9030	1
712	20241230	091400	11684650	9040	9040	9040	9040	8
713	20241230	091300	11612330	9040	9040	9040	9040	0
714	20241230	091200	11612330	9040	9030	9040	9030	323
715	20241230	091100	8693710	8990	8990	8990	8990	0
716	20241230	091000	8693710	8990	8990	8990	8990	0
717	20241230	090900	8693710	8990	8990	8990	8990	60
718	20241230	090800	8154310	8990	8990	8990	8990	0
719	20241230	090700	8154310	8990	8990	8990	8990	0
720	20241230	090600	8154310	8990	8990	8990	8990	0
721	20241230	090500	8154310	8990	8990	8990	8990	200
722	20241230	090400	6356310	8990	8990	8990	8990	0
723	20241230	090300	6356310	8990	8990	8990	8990	0
724	20241230	090200	6356310	8990	8990	8990	8990	1
725	20241230	090100	6347320	9030	8890	9030	8890	500
726	20241230	090000	1866900	8890	8890	8890	8890	210