KissMeData/145210/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	202600	270227601	1572	1572	1572	1572	884
3	20241230	202500	270227601	1572	1572	1572	1572	0
4	20241230	202400	270227601	1572	1572	1572	1572	0
5	20241230	202300	270227601	1572	1572	1572	1572	0
6	20241230	202200	270227601	1572	1572	1572	1572	0
7	20241230	202100	270227601	1572	1572	1572	1572	0
8	20241230	202000	270227601	1572	1572	1572	1572	0
9	20241230	201900	270227601	1572	1572	1572	1572	0
10	20241230	201800	270227601	1572	1572	1572	1572	0
11	20241230	201700	270227601	1572	1572	1572	1572	0
12	20241230	201600	270227601	1572	1572	1572	1572	0
13	20241230	201500	270227601	1572	1572	1572	1572	0
14	20241230	201400	270227601	1572	1572	1572	1572	0
15	20241230	201300	270227601	1572	1572	1572	1572	0
16	20241230	201200	270227601	1572	1572	1572	1572	0
17	20241230	201100	270227601	1572	1572	1572	1572	0
18	20241230	201000	270227601	1572	1572	1572	1572	0
19	20241230	200900	270227601	1572	1572	1572	1572	0
20	20241230	200800	270227601	1572	1572	1572	1572	0
21	20241230	200700	270227601	1572	1572	1572	1572	0
22	20241230	200600	270227601	1572	1572	1572	1572	0
23	20241230	200500	270227601	1572	1572	1572	1572	0
24	20241230	200400	270227601	1572	1572	1572	1572	0
25	20241230	200300	270227601	1572	1572	1572	1572	0
26	20241230	200200	270227601	1572	1572	1572	1572	0
27	20241230	200100	270227601	1572	1572	1572	1572	0
28	20241230	200000	270227601	1572	1572	1572	1572	0
29	20241230	195900	270227601	1572	1572	1572	1572	0
30	20241230	195800	270227601	1572	1572	1572	1572	0
31	20241230	195700	270227601	1572	1572	1572	1572	0
32	20241230	195600	270227601	1572	1572	1572	1572	884
33	20241230	195500	270227601	1572	1572	1572	1572	0
34	20241230	195400	270227601	1572	1572	1572	1572	0
35	20241230	195300	270227601	1572	1572	1572	1572	0
36	20241230	195200	270227601	1572	1572	1572	1572	0
37	20241230	195100	270227601	1572	1572	1572	1572	0
38	20241230	195000	270227601	1572	1572	1572	1572	0
39	20241230	194900	270227601	1572	1572	1572	1572	0
40	20241230	194800	270227601	1572	1572	1572	1572	0
41	20241230	194700	270227601	1572	1572	1572	1572	0
42	20241230	194600	270227601	1572	1572	1572	1572	0
43	20241230	194500	270227601	1572	1572	1572	1572	0
44	20241230	194400	270227601	1572	1572	1572	1572	0
45	20241230	194300	270227601	1572	1572	1572	1572	0
46	20241230	194200	270227601	1572	1572	1572	1572	0
47	20241230	194100	270227601	1572	1572	1572	1572	0
48	20241230	194000	270227601	1572	1572	1572	1572	0
49	20241230	193900	270227601	1572	1572	1572	1572	0
50	20241230	193800	270227601	1572	1572	1572	1572	0
51	20241230	193700	270227601	1572	1572	1572	1572	0
52	20241230	193600	270227601	1572	1572	1572	1572	0
53	20241230	193500	270227601	1572	1572	1572	1572	0
54	20241230	193400	270227601	1572	1572	1572	1572	0
55	20241230	193300	270227601	1572	1572	1572	1572	0
56	20241230	193200	270227601	1572	1572	1572	1572	0
57	20241230	193100	270227601	1572	1572	1572	1572	0
58	20241230	193000	270227601	1572	1572	1572	1572	0
59	20241230	192900	270227601	1572	1572	1572	1572	0
60	20241230	192800	270227601	1572	1572	1572	1572	0
61	20241230	192700	270227601	1572	1572	1572	1572	0
62	20241230	192600	270227601	1572	1572	1572	1572	884
63	20241230	192500	270227601	1572	1572	1572	1572	0
64	20241230	192400	270227601	1572	1572	1572	1572	0
65	20241230	192300	270227601	1572	1572	1572	1572	0
66	20241230	192200	270227601	1572	1572	1572	1572	0
67	20241230	192100	270227601	1572	1572	1572	1572	0
68	20241230	192000	270227601	1572	1572	1572	1572	0
69	20241230	191900	270227601	1572	1572	1572	1572	0
70	20241230	191800	270227601	1572	1572	1572	1572	0
71	20241230	191700	270227601	1572	1572	1572	1572	0
72	20241230	191600	270227601	1572	1572	1572	1572	0
73	20241230	191500	270227601	1572	1572	1572	1572	0
74	20241230	191400	270227601	1572	1572	1572	1572	0
75	20241230	191300	270227601	1572	1572	1572	1572	0
76	20241230	191200	270227601	1572	1572	1572	1572	0
77	20241230	191100	270227601	1572	1572	1572	1572	0
78	20241230	191000	270227601	1572	1572	1572	1572	0
79	20241230	190900	270227601	1572	1572	1572	1572	0
80	20241230	190800	270227601	1572	1572	1572	1572	0
81	20241230	190700	270227601	1572	1572	1572	1572	0
82	20241230	190600	270227601	1572	1572	1572	1572	0
83	20241230	190500	270227601	1572	1572	1572	1572	0
84	20241230	190400	270227601	1572	1572	1572	1572	0
85	20241230	190300	270227601	1572	1572	1572	1572	0
86	20241230	190200	270227601	1572	1572	1572	1572	0
87	20241230	190100	270227601	1572	1572	1572	1572	0
88	20241230	190000	270227601	1572	1572	1572	1572	0
89	20241230	185900	270227601	1572	1572	1572	1572	0
90	20241230	185800	270227601	1572	1572	1572	1572	0
91	20241230	185700	270227601	1572	1572	1572	1572	0
92	20241230	185600	270227601	1572	1572	1572	1572	884
93	20241230	185500	270227601	1572	1572	1572	1572	0
94	20241230	185400	270227601	1572	1572	1572	1572	0
95	20241230	185300	270227601	1572	1572	1572	1572	0
96	20241230	185200	270227601	1572	1572	1572	1572	0
97	20241230	185100	270227601	1572	1572	1572	1572	0
98	20241230	185000	270227601	1572	1572	1572	1572	0
99	20241230	184900	270227601	1572	1572	1572	1572	0
100	20241230	184800	270227601	1572	1572	1572	1572	0
101	20241230	184700	270227601	1572	1572	1572	1572	0
102	20241230	184600	270227601	1572	1572	1572	1572	0
103	20241230	184500	270227601	1572	1572	1572	1572	0
104	20241230	184400	270227601	1572	1572	1572	1572	0
105	20241230	184300	270227601	1572	1572	1572	1572	0
106	20241230	184200	270227601	1572	1572	1572	1572	0
107	20241230	184100	270227601	1572	1572	1572	1572	0
108	20241230	184000	270227601	1572	1572	1572	1572	0
109	20241230	183900	270227601	1572	1572	1572	1572	0
110	20241230	183800	270227601	1572	1572	1572	1572	0
111	20241230	183700	270227601	1572	1572	1572	1572	0
112	20241230	183600	270227601	1572	1572	1572	1572	0
113	20241230	183500	270227601	1572	1572	1572	1572	0
114	20241230	183400	270227601	1572	1572	1572	1572	0
115	20241230	183300	270227601	1572	1572	1572	1572	0
116	20241230	183200	270227601	1572	1572	1572	1572	0
117	20241230	183100	270227601	1572	1572	1572	1572	0
118	20241230	183000	270227601	1572	1572	1572	1572	0
119	20241230	182900	270227601	1572	1572	1572	1572	0
120	20241230	182800	270227601	1572	1572	1572	1572	0
121	20241230	182700	270227601	1572	1572	1572	1572	0
122	20241230	182600	270227601	1572	1572	1572	1572	884
123	20241230	182500	270227601	1572	1572	1572	1572	0
124	20241230	182400	270227601	1572	1572	1572	1572	0
125	20241230	182300	270227601	1572	1572	1572	1572	0
126	20241230	182200	270227601	1572	1572	1572	1572	0
127	20241230	182100	270227601	1572	1572	1572	1572	0
128	20241230	182000	270227601	1572	1572	1572	1572	0
129	20241230	181900	270227601	1572	1572	1572	1572	0
130	20241230	181800	270227601	1572	1572	1572	1572	0
131	20241230	181700	270227601	1572	1572	1572	1572	0
132	20241230	181600	270227601	1572	1572	1572	1572	0
133	20241230	181500	270227601	1572	1572	1572	1572	0
134	20241230	181400	270227601	1572	1572	1572	1572	0
135	20241230	181300	270227601	1572	1572	1572	1572	0
136	20241230	181200	270227601	1572	1572	1572	1572	0
137	20241230	181100	270227601	1572	1572	1572	1572	0
138	20241230	181000	270227601	1572	1572	1572	1572	0
139	20241230	180900	270227601	1572	1572	1572	1572	0
140	20241230	180800	270227601	1572	1572	1572	1572	0
141	20241230	180700	270227601	1572	1572	1572	1572	0
142	20241230	180600	270227601	1572	1572	1572	1572	0
143	20241230	180500	270227601	1572	1572	1572	1572	0
144	20241230	180400	270227601	1572	1572	1572	1572	0
145	20241230	180300	270227601	1572	1572	1572	1572	0
146	20241230	180200	270227601	1572	1572	1572	1572	0
147	20241230	180100	270227601	1572	1572	1572	1572	0
148	20241230	180000	270227601	1572	1572	1572	1572	0
149	20241230	175900	270227601	1572	1572	1572	1572	0
150	20241230	175800	270227601	1572	1572	1572	1572	0
151	20241230	175700	270227601	1572	1572	1572	1572	0
152	20241230	175600	270227601	1572	1572	1572	1572	884
153	20241230	175500	270227601	1572	1572	1572	1572	0
154	20241230	175400	270227601	1572	1572	1572	1572	0
155	20241230	175300	270227601	1572	1572	1572	1572	0
156	20241230	175200	270227601	1572	1572	1572	1572	0
157	20241230	175100	270227601	1572	1572	1572	1572	0
158	20241230	175000	270227601	1572	1572	1572	1572	0
159	20241230	174900	270227601	1572	1572	1572	1572	0
160	20241230	174800	270227601	1572	1572	1572	1572	0
161	20241230	174700	270227601	1572	1572	1572	1572	0
162	20241230	174600	270227601	1572	1572	1572	1572	0
163	20241230	174500	270227601	1572	1572	1572	1572	0
164	20241230	174400	270227601	1572	1572	1572	1572	0
165	20241230	174300	270227601	1572	1572	1572	1572	0
166	20241230	174200	270227601	1572	1572	1572	1572	0
167	20241230	174100	270227601	1572	1572	1572	1572	0
168	20241230	174000	270227601	1572	1572	1572	1572	0
169	20241230	173900	270227601	1572	1572	1572	1572	0
170	20241230	173800	270227601	1572	1572	1572	1572	0
171	20241230	173700	270227601	1572	1572	1572	1572	0
172	20241230	173600	270227601	1572	1572	1572	1572	0
173	20241230	173500	270227601	1572	1572	1572	1572	0
174	20241230	173400	270227601	1572	1572	1572	1572	0
175	20241230	173300	270227601	1572	1572	1572	1572	0
176	20241230	173200	270227601	1572	1572	1572	1572	0
177	20241230	173100	270227601	1572	1572	1572	1572	0
178	20241230	173000	270227601	1572	1572	1572	1572	0
179	20241230	172900	270227601	1572	1572	1572	1572	0
180	20241230	172800	270227601	1572	1572	1572	1572	0
181	20241230	172700	270227601	1572	1572	1572	1572	0
182	20241230	172600	270227601	1572	1572	1572	1572	884
183	20241230	172500	270227601	1572	1572	1572	1572	0
184	20241230	172400	270227601	1572	1572	1572	1572	0
185	20241230	172300	270227601	1572	1572	1572	1572	0
186	20241230	172200	270227601	1572	1572	1572	1572	0
187	20241230	172100	270227601	1572	1572	1572	1572	0
188	20241230	172000	270227601	1572	1572	1572	1572	0
189	20241230	171900	270227601	1572	1572	1572	1572	0
190	20241230	171800	270227601	1572	1572	1572	1572	0
191	20241230	171700	270227601	1572	1572	1572	1572	0
192	20241230	171600	270227601	1572	1572	1572	1572	0
193	20241230	171500	270227601	1572	1572	1572	1572	0
194	20241230	171400	270227601	1572	1572	1572	1572	0
195	20241230	171300	270227601	1572	1572	1572	1572	0
196	20241230	171200	270227601	1572	1572	1572	1572	0
197	20241230	171100	270227601	1572	1572	1572	1572	0
198	20241230	171000	270227601	1572	1572	1572	1572	0
199	20241230	170900	270227601	1572	1572	1572	1572	0
200	20241230	170800	270227601	1572	1572	1572	1572	0
201	20241230	170700	270227601	1572	1572	1572	1572	0
202	20241230	170600	270227601	1572	1572	1572	1572	0
203	20241230	170500	270227601	1572	1572	1572	1572	0
204	20241230	170400	270227601	1572	1572	1572	1572	0
205	20241230	170300	270227601	1572	1572	1572	1572	0
206	20241230	170200	270227601	1572	1572	1572	1572	0
207	20241230	170100	270227601	1572	1572	1572	1572	0
208	20241230	170000	270227601	1572	1572	1572	1572	0
209	20241230	165900	270227601	1572	1572	1572	1572	0
210	20241230	165800	270227601	1572	1572	1572	1572	0
211	20241230	165700	270227601	1572	1572	1572	1572	0
212	20241230	165600	270227601	1572	1572	1572	1572	884
213	20241230	165500	270227601	1572	1572	1572	1572	0
214	20241230	165400	270227601	1572	1572	1572	1572	0
215	20241230	165300	270227601	1572	1572	1572	1572	0
216	20241230	165200	270227601	1572	1572	1572	1572	0
217	20241230	165100	270227601	1572	1572	1572	1572	0
218	20241230	165000	270227601	1572	1572	1572	1572	0
219	20241230	164900	270227601	1572	1572	1572	1572	0
220	20241230	164800	270227601	1572	1572	1572	1572	0
221	20241230	164700	270227601	1572	1572	1572	1572	0
222	20241230	164600	270227601	1572	1572	1572	1572	0
223	20241230	164500	270227601	1572	1572	1572	1572	0
224	20241230	164400	270227601	1572	1572	1572	1572	0
225	20241230	164300	270227601	1572	1572	1572	1572	0
226	20241230	164200	270227601	1572	1572	1572	1572	0
227	20241230	164100	270227601	1572	1572	1572	1572	0
228	20241230	164000	270227601	1572	1572	1572	1572	0
229	20241230	163900	270227601	1572	1572	1572	1572	0
230	20241230	163800	270227601	1572	1572	1572	1572	0
231	20241230	163700	270227601	1572	1572	1572	1572	0
232	20241230	163600	270227601	1572	1572	1572	1572	0
233	20241230	163500	270227601	1572	1572	1572	1572	0
234	20241230	163400	270227601	1572	1572	1572	1572	0
235	20241230	163300	270227601	1572	1572	1572	1572	0
236	20241230	163200	270227601	1572	1572	1572	1572	0
237	20241230	163100	270227601	1572	1572	1572	1572	0
238	20241230	163000	270227601	1572	1572	1572	1572	0
239	20241230	162900	270227601	1572	1572	1572	1572	0
240	20241230	162800	270227601	1572	1572	1572	1572	0
241	20241230	162700	270227601	1572	1572	1572	1572	0
242	20241230	162600	270227601	1572	1572	1572	1572	884
243	20241230	162500	270227601	1572	1572	1572	1572	0
244	20241230	162400	270227601	1572	1572	1572	1572	0
245	20241230	162300	270227601	1572	1572	1572	1572	0
246	20241230	162200	270227601	1572	1572	1572	1572	0
247	20241230	162100	270227601	1572	1572	1572	1572	0
248	20241230	162000	270227601	1572	1572	1572	1572	0
249	20241230	161900	270227601	1572	1572	1572	1572	0
250	20241230	161800	270227601	1572	1572	1572	1572	0
251	20241230	161700	270227601	1572	1572	1572	1572	0
252	20241230	161600	270227601	1572	1572	1572	1572	0
253	20241230	161500	270227601	1572	1572	1572	1572	0
254	20241230	161400	270227601	1572	1572	1572	1572	0
255	20241230	161300	270227601	1572	1572	1572	1572	0
256	20241230	161200	270227601	1572	1572	1572	1572	0
257	20241230	161100	270227601	1572	1572	1572	1572	0
258	20241230	161000	270227601	1572	1572	1572	1572	0
259	20241230	160900	270227601	1572	1572	1572	1572	0
260	20241230	160800	270227601	1572	1572	1572	1572	0
261	20241230	160700	270227601	1572	1572	1572	1572	0
262	20241230	160600	270227601	1572	1572	1572	1572	0
263	20241230	160500	270227601	1572	1572	1572	1572	0
264	20241230	160400	270227601	1572	1572	1572	1572	0
265	20241230	160300	270227601	1572	1572	1572	1572	0
266	20241230	160200	270227601	1572	1572	1572	1572	0
267	20241230	160100	270227601	1572	1572	1572	1572	0
268	20241230	160000	270227601	1572	1572	1572	1572	0
269	20241230	155900	270227601	1572	1572	1572	1572	0
270	20241230	155800	270227601	1572	1572	1572	1572	0
271	20241230	155700	270227601	1572	1572	1572	1572	0
272	20241230	155600	270227601	1572	1572	1572	1572	884
273	20241230	155500	270227601	1572	1572	1572	1572	0
274	20241230	155400	270227601	1572	1572	1572	1572	0
275	20241230	155300	270227601	1572	1572	1572	1572	0
276	20241230	155200	270227601	1572	1572	1572	1572	0
277	20241230	155100	270227601	1572	1572	1572	1572	0
278	20241230	155000	270227601	1572	1572	1572	1572	0
279	20241230	154900	270227601	1572	1572	1572	1572	0
280	20241230	154800	270227601	1572	1572	1572	1572	0
281	20241230	154700	270227601	1572	1572	1572	1572	0
282	20241230	154600	270227601	1572	1572	1572	1572	0
283	20241230	154500	270227601	1572	1572	1572	1572	0
284	20241230	154400	270227601	1572	1572	1572	1572	0
285	20241230	154300	270227601	1572	1572	1572	1572	0
286	20241230	154200	270227601	1572	1572	1572	1572	0
287	20241230	154100	270227601	1572	1572	1572	1572	0
288	20241230	154000	270227601	1572	1572	1572	1572	0
289	20241230	153900	270227601	1572	1572	1572	1572	0
290	20241230	153800	270227601	1572	1572	1572	1572	0
291	20241230	153700	270227601	1572	1572	1572	1572	0
292	20241230	153600	270227601	1572	1572	1572	1572	0
293	20241230	153500	270227601	1572	1572	1572	1572	0
294	20241230	153400	270227601	1572	1572	1572	1572	0
295	20241230	153300	270227601	1572	1572	1572	1572	0
296	20241230	153200	270227601	1572	1572	1572	1572	0
297	20241230	153100	270227601	1572	1572	1572	1572	0
298	20241230	153000	270227601	1572	1572	1572	1572	884
299	20241230	152900	268837953	1573	1573	1573	1573	0
300	20241230	152800	268837953	1573	1573	1573	1573	0
301	20241230	152700	268837953	1573	1573	1573	1573	0
302	20241230	152600	268837953	1573	1573	1573	1573	0
303	20241230	152500	268837953	1573	1573	1573	1573	0
304	20241230	152400	268837953	1573	1573	1573	1573	0
305	20241230	152300	268837953	1573	1573	1573	1573	0
306	20241230	152200	268837953	1573	1573	1573	1573	0
307	20241230	152100	268837953	1573	1573	1573	1573	0
308	20241230	152000	268837953	1573	1573	1573	1573	0
309	20241230	151900	268837953	1573	1567	1573	1567	3311
310	20241230	151800	263647012	1567	1567	1567	1567	241
311	20241230	151700	263269365	1567	1567	1567	1567	0
312	20241230	151600	263269365	1567	1567	1567	1567	210
313	20241230	151500	262940295	1567	1566	1567	1555	830
314	20241230	151400	261644107	1568	1570	1570	1565	2661
315	20241230	151300	257473808	1570	1570	1570	1570	0
316	20241230	151200	257473808	1570	1570	1570	1570	167
317	20241230	151100	257211618	1570	1570	1570	1570	0
318	20241230	151000	257211618	1570	1570	1570	1570	2
319	20241230	150900	257208478	1570	1572	1572	1570	1303
320	20241230	150800	255162763	1573	1573	1573	1573	3
321	20241230	150700	255158044	1573	1573	1573	1573	22
322	20241230	150600	255123438	1573	1570	1573	1570	1566
323	20241230	150500	252661734	1571	1571	1571	1571	0
324	20241230	150400	252661734	1571	1571	1571	1571	0
325	20241230	150300	252661734	1571	1571	1571	1571	69
326	20241230	150200	252553335	1572	1572	1572	1572	0
327	20241230	150100	252553335	1572	1572	1572	1572	50
328	20241230	150000	252474735	1572	1572	1572	1572	50
329	20241230	145900	252396135	1572	1572	1572	1572	151
330	20241230	145800	252158763	1572	1572	1572	1572	0
331	20241230	145700	252158763	1572	1572	1572	1572	100
332	20241230	145600	252001563	1572	1572	1572	1572	0
333	20241230	145500	252001563	1572	1572	1572	1572	0
334	20241230	145400	252001563	1572	1570	1572	1570	591
335	20241230	145300	251072520	1570	1570	1570	1570	0
336	20241230	145200	251072520	1570	1569	1570	1569	3864
337	20241230	145100	245008326	1569	1569	1569	1569	164
338	20241230	145000	244751010	1569	1569	1569	1569	607
339	20241230	144900	243798627	1561	1561	1561	1561	0
340	20241230	144800	243798627	1561	1561	1561	1561	0
341	20241230	144700	243798627	1561	1561	1561	1561	0
342	20241230	144600	243798627	1561	1561	1561	1561	0
343	20241230	144500	243798627	1561	1565	1565	1561	301
344	20241230	144400	243327566	1561	1565	1565	1561	3019
345	20241230	144300	238602895	1565	1565	1565	1565	0
346	20241230	144200	238602895	1565	1565	1565	1565	0
347	20241230	144100	238602895	1565	1565	1565	1565	1
348	20241230	144000	238601330	1566	1566	1566	1566	0
349	20241230	143900	238601330	1566	1566	1566	1566	268
350	20241230	143800	238181642	1566	1566	1566	1566	0
351	20241230	143700	238181642	1566	1567	1567	1566	971
352	20241230	143600	236660504	1570	1570	1570	1570	128
353	20241230	143500	236459544	1567	1567	1567	1567	0
354	20241230	143400	236459544	1567	1568	1568	1567	1123
355	20241230	143300	234698698	1568	1568	1568	1568	0
356	20241230	143200	234698698	1568	1568	1568	1568	0
357	20241230	143100	234698698	1568	1568	1568	1568	67
358	20241230	143000	234593642	1570	1570	1570	1570	0
359	20241230	142900	234593642	1570	1570	1570	1570	0
360	20241230	142800	234593642	1570	1570	1570	1570	0
361	20241230	142700	234593642	1570	1570	1570	1570	1
362	20241230	142600	234592072	1568	1568	1568	1568	63
363	20241230	142500	234493288	1568	1568	1568	1568	0
364	20241230	142400	234493288	1568	1568	1568	1568	0
365	20241230	142300	234493288	1568	1568	1568	1568	0
366	20241230	142200	234493288	1568	1568	1568	1568	100
367	20241230	142100	234336488	1568	1568	1568	1568	0
368	20241230	142000	234336488	1568	1568	1568	1568	0
369	20241230	141900	234336488	1568	1568	1568	1568	200
370	20241230	141800	234022888	1568	1568	1568	1568	10
371	20241230	141700	234007208	1572	1572	1572	1572	280
372	20241230	141600	233567048	1572	1572	1572	1572	0
373	20241230	141500	233567048	1572	1572	1572	1572	0
374	20241230	141400	233567048	1572	1572	1572	1572	435
375	20241230	141300	232883228	1573	1573	1573	1573	100
376	20241230	141200	232725928	1573	1573	1573	1573	0
377	20241230	141100	232725928	1573	1573	1573	1573	0
378	20241230	141000	232725928	1573	1572	1573	1572	3193
379	20241230	140900	227705532	1572	1572	1572	1572	0
380	20241230	140800	227705532	1572	1568	1572	1568	12
381	20241230	140700	227686708	1568	1571	1572	1568	1276
382	20241230	140600	225681951	1572	1572	1572	1572	0
383	20241230	140500	225681951	1572	1572	1572	1572	0
384	20241230	140400	225681951	1572	1572	1572	1572	0
385	20241230	140300	225681951	1572	1572	1572	1572	178
386	20241230	140200	225402135	1572	1572	1572	1572	0
387	20241230	140100	225402135	1572	1572	1572	1572	0
388	20241230	140000	225402135	1572	1572	1572	1572	0
389	20241230	135900	225402135	1572	1572	1572	1572	0
390	20241230	135800	225402135	1572	1572	1572	1572	700
391	20241230	135700	224301735	1572	1572	1572	1572	0
392	20241230	135600	224301735	1572	1572	1572	1572	500
393	20241230	135500	223515735	1566	1566	1566	1566	0
394	20241230	135400	223515735	1566	1566	1566	1566	794
395	20241230	135300	222272331	1573	1573	1573	1573	9
396	20241230	135200	222258174	1573	1572	1573	1572	500
397	20241230	135100	221471996	1573	1573	1573	1573	0
398	20241230	135000	221471996	1573	1573	1573	1573	0
399	20241230	134900	221471996	1573	1573	1573	1573	500
400	20241230	134800	220685496	1575	1575	1575	1575	0
401	20241230	134700	220685496	1575	1575	1575	1575	0
402	20241230	134600	220685496	1575	1575	1575	1575	0
403	20241230	134500	220685496	1575	1575	1575	1575	0
404	20241230	134400	220685496	1575	1575	1575	1575	0
405	20241230	134300	220685496	1575	1575	1575	1575	108
406	20241230	134200	220515396	1575	1575	1575	1575	0
407	20241230	134100	220515396	1575	1575	1575	1575	0
408	20241230	134000	220515396	1575	1574	1575	1574	3000
409	20241230	133900	215790659	1575	1575	1575	1575	0
410	20241230	133800	215790659	1575	1575	1575	1575	500
411	20241230	133700	215003159	1561	1561	1561	1561	0
412	20241230	133600	215003159	1561	1561	1561	1561	0
413	20241230	133500	215003159	1561	1561	1561	1561	0
414	20241230	133400	215003159	1561	1561	1561	1561	0
415	20241230	133300	215003159	1561	1561	1561	1561	0
416	20241230	133200	215003159	1561	1561	1561	1561	0
417	20241230	133100	215003159	1561	1570	1570	1561	4739
418	20241230	133000	207565579	1577	1577	1577	1577	0
419	20241230	132900	207565579	1577	1576	1577	1576	160
420	20241230	132800	207313409	1576	1577	1578	1576	1550
421	20241230	132700	204868109	1578	1578	1578	1578	0
422	20241230	132600	204868109	1578	1578	1578	1578	1
423	20241230	132500	204866531	1570	1570	1570	1570	0
424	20241230	132400	204866531	1570	1570	1570	1570	0
425	20241230	132300	204866531	1570	1573	1577	1570	2347
426	20241230	132200	201175335	1570	1565	1570	1565	14937
427	20241230	132100	177746953	1565	1565	1565	1565	153
428	20241230	132000	177507508	1561	1561	1561	1561	0
429	20241230	131900	177507508	1561	1561	1561	1561	0
430	20241230	131800	177507508	1561	1561	1561	1561	800
431	20241230	131700	176258708	1561	1561	1561	1561	1
432	20241230	131600	176257147	1568	1568	1568	1568	0
433	20241230	131500	176257147	1568	1568	1568	1568	0
434	20241230	131400	176257147	1568	1568	1568	1568	0
435	20241230	131300	176257147	1568	1568	1568	1568	0
436	20241230	131200	176257147	1568	1568	1568	1568	68
437	20241230	131100	176150523	1568	1568	1568	1568	2
438	20241230	131000	176147387	1569	1569	1569	1569	370
439	20241230	130900	175566857	1569	1569	1569	1569	19
440	20241230	130800	175537046	1570	1570	1570	1570	0
441	20241230	130700	175537046	1570	1570	1570	1570	0
442	20241230	130600	175537046	1570	1570	1570	1570	0
443	20241230	130500	175537046	1570	1570	1570	1570	0
444	20241230	130400	175537046	1570	1570	1570	1570	0
445	20241230	130300	175537046	1570	1570	1570	1570	0
446	20241230	130200	175537046	1570	1567	1570	1567	64
447	20241230	130100	175436755	1568	1566	1573	1557	1608
448	20241230	130000	172916173	1567	1567	1567	1567	0
449	20241230	125900	172916173	1567	1567	1567	1567	0
450	20241230	125800	172916173	1567	1567	1567	1567	0
451	20241230	125700	172916173	1567	1546	1567	1546	49910
452	20241230	125600	95418414	1538	1538	1538	1538	0
453	20241230	125500	95418414	1538	1538	1538	1538	0
454	20241230	125400	95418414	1538	1538	1538	1538	1
455	20241230	125300	95416876	1546	1546	1546	1546	0
456	20241230	125200	95416876	1546	1546	1546	1546	0
457	20241230	125100	95416876	1546	1546	1546	1546	0
458	20241230	125000	95416876	1546	1546	1546	1546	0
459	20241230	124900	95416876	1546	1546	1546	1546	50
460	20241230	124800	95339576	1546	1546	1546	1546	461
461	20241230	124700	94626870	1546	1546	1546	1546	0
462	20241230	124600	94626870	1546	1546	1546	1546	0
463	20241230	124500	94626870	1546	1546	1546	1546	0
464	20241230	124400	94626870	1546	1546	1546	1546	607
465	20241230	124300	93688448	1546	1546	1546	1546	313
466	20241230	124200	93204550	1546	1546	1546	1546	0
467	20241230	124100	93204550	1546	1546	1546	1546	0
468	20241230	124000	93204550	1546	1546	1546	1546	0
469	20241230	123900	93204550	1546	1538	1546	1538	2134
470	20241230	123800	89921386	1548	1548	1548	1548	0
471	20241230	123700	89921386	1548	1548	1548	1548	0
472	20241230	123600	89921386	1548	1548	1548	1548	0
473	20241230	123500	89921386	1548	1548	1548	1548	0
474	20241230	123400	89921386	1548	1548	1548	1548	0
475	20241230	123300	89921386	1548	1548	1548	1548	0
476	20241230	123200	89921386	1548	1548	1548	1548	0
477	20241230	123100	89921386	1548	1548	1548	1548	400
478	20241230	123000	89302186	1548	1548	1548	1548	0
479	20241230	122900	89302186	1548	1548	1548	1548	1
480	20241230	122800	89300638	1534	1534	1534	1534	0
481	20241230	122700	89300638	1534	1534	1534	1534	0
482	20241230	122600	89300638	1534	1534	1534	1534	0
483	20241230	122500	89300638	1534	1534	1534	1534	0
484	20241230	122400	89300638	1534	1545	1545	1534	3260
485	20241230	122300	84285837	1549	1549	1549	1549	0
486	20241230	122200	84285837	1549	1549	1549	1545	3163
487	20241230	122100	79388862	1549	1549	1549	1549	837
488	20241230	122000	78092349	1548	1548	1548	1548	100
489	20241230	121900	77937549	1547	1547	1547	1547	92
490	20241230	121800	77795225	1547	1547	1547	1547	0
491	20241230	121700	77795225	1547	1547	1547	1547	0
492	20241230	121600	77795225	1547	1547	1547	1547	45
493	20241230	121500	77725610	1547	1547	1547	1547	0
494	20241230	121400	77725610	1547	1546	1547	1546	53
495	20241230	121300	77643657	1546	1546	1546	1546	416
496	20241230	121200	77000521	1546	1546	1546	1546	0
497	20241230	121100	77000521	1546	1546	1546	1546	0
498	20241230	121000	77000521	1546	1546	1546	1546	46
499	20241230	120900	76929405	1546	1546	1546	1546	104
500	20241230	120800	76768621	1546	1546	1546	1546	0
501	20241230	120700	76768621	1546	1546	1546	1546	7
502	20241230	120600	76757799	1546	1546	1546	1546	103
503	20241230	120500	76598561	1546	1546	1546	1546	1
504	20241230	120400	76597015	1546	1546	1546	1546	0
505	20241230	120300	76597015	1546	1546	1546	1546	6
506	20241230	120200	76587739	1546	1546	1546	1546	20
507	20241230	120100	76556819	1545	1545	1545	1545	0
508	20241230	120000	76556819	1545	1545	1545	1545	0
509	20241230	115900	76556819	1545	1545	1545	1545	0
510	20241230	115800	76556819	1545	1545	1545	1545	1250
511	20241230	115700	74625569	1545	1545	1545	1545	0
512	20241230	115600	74625569	1545	1545	1545	1545	150
513	20241230	115500	74393819	1545	1545	1545	1545	0
514	20241230	115400	74393819	1545	1545	1545	1545	12
515	20241230	115300	74375279	1543	1543	1543	1543	72
516	20241230	115200	74264183	1543	1543	1543	1543	0
517	20241230	115100	74264183	1543	1543	1543	1543	7
518	20241230	115000	74253382	1543	1543	1543	1543	181
519	20241230	114900	73974099	1543	1543	1543	1543	18
520	20241230	114800	73946325	1541	1541	1541	1541	627
521	20241230	114700	72980118	1541	1541	1541	1541	95
522	20241230	114600	72833723	1540	1540	1540	1540	0
523	20241230	114500	72833723	1540	1540	1540	1540	191
524	20241230	114400	72539583	1539	1541	1541	1539	4269
525	20241230	114300	65965835	1541	1541	1541	1541	0
526	20241230	114200	65965835	1541	1541	1541	1541	0
527	20241230	114100	65965835	1541	1541	1541	1541	0
528	20241230	114000	65965835	1541	1541	1541	1541	0
529	20241230	113900	65965835	1541	1544	1544	1541	3076
530	20241230	113800	61221807	1547	1547	1547	1547	0
531	20241230	113700	61221807	1547	1547	1547	1547	401
532	20241230	113600	60601460	1547	1547	1547	1547	1
533	20241230	113500	60599913	1547	1547	1547	1547	0
534	20241230	113400	60599913	1547	1547	1547	1547	419
535	20241230	113300	59951720	1547	1547	1547	1547	0
536	20241230	113200	59951720	1547	1547	1547	1547	0
537	20241230	113100	59951720	1547	1547	1547	1547	0
538	20241230	113000	59951720	1547	1547	1547	1547	0
539	20241230	112900	59951720	1547	1546	1547	1546	201
540	20241230	112800	59640973	1547	1547	1547	1547	0
541	20241230	112700	59640973	1547	1547	1547	1547	0
542	20241230	112600	59640973	1547	1547	1547	1547	0
543	20241230	112500	59640973	1547	1547	1547	1547	0
544	20241230	112400	59640973	1547	1547	1547	1547	0
545	20241230	112300	59640973	1547	1547	1547	1547	1
546	20241230	112200	59639426	1543	1544	1544	1543	912
547	20241230	112100	58231410	1544	1545	1545	1544	177
548	20241230	112000	57958104	1547	1547	1547	1547	0
549	20241230	111900	57958104	1547	1547	1547	1547	0
550	20241230	111800	57958104	1547	1547	1547	1547	50
551	20241230	111700	57880754	1547	1547	1547	1547	0
552	20241230	111600	57880754	1547	1547	1547	1547	0
553	20241230	111500	57880754	1547	1547	1547	1547	430
554	20241230	111400	57215544	1547	1547	1547	1547	0
555	20241230	111300	57215544	1547	1547	1547	1547	0
556	20241230	111200	57215544	1547	1547	1547	1547	0
557	20241230	111100	57215544	1547	1547	1547	1547	0
558	20241230	111000	57215544	1547	1547	1547	1547	0
559	20241230	110900	57215544	1547	1547	1547	1547	0
560	20241230	110800	57215544	1547	1547	1547	1547	0
561	20241230	110700	57215544	1547	1547	1547	1547	0
562	20241230	110600	57215544	1547	1547	1547	1547	0
563	20241230	110500	57215544	1547	1547	1547	1547	0
564	20241230	110400	57215544	1547	1547	1547	1547	100
565	20241230	110300	57060844	1546	1546	1546	1546	2
566	20241230	110200	57057752	1546	1546	1546	1546	0
567	20241230	110100	57057752	1546	1546	1546	1546	0
568	20241230	110000	57057752	1546	1547	1547	1546	286
569	20241230	105900	56615595	1548	1548	1548	1548	2
570	20241230	105800	56612499	1549	1549	1549	1549	0
571	20241230	105700	56612499	1549	1549	1549	1549	187
572	20241230	105600	56322836	1546	1546	1546	1546	0
573	20241230	105500	56322836	1546	1546	1546	1546	0
574	20241230	105400	56322836	1546	1546	1546	1546	1
575	20241230	105300	56321290	1548	1548	1548	1548	2
576	20241230	105200	56318194	1549	1549	1549	1549	0
577	20241230	105100	56318194	1549	1549	1549	1549	3
578	20241230	105000	56313547	1549	1549	1549	1549	5
579	20241230	104900	56305802	1549	1549	1549	1549	0
580	20241230	104800	56305802	1549	1549	1549	1549	123
581	20241230	104700	56115275	1549	1549	1549	1549	0
582	20241230	104600	56115275	1549	1546	1549	1546	432
583	20241230	104500	55446116	1549	1549	1549	1549	0
584	20241230	104400	55446116	1549	1549	1549	1549	0
585	20241230	104300	55446116	1549	1549	1549	1549	0
586	20241230	104200	55446116	1549	1549	1549	1549	100
587	20241230	104100	55291216	1549	1549	1549	1549	69
588	20241230	104000	55184335	1548	1548	1548	1548	645
589	20241230	103900	54185875	1548	1548	1548	1548	0
590	20241230	103800	54185875	1548	1548	1548	1548	0
591	20241230	103700	54185875	1548	1548	1548	1548	0
592	20241230	103600	54185875	1548	1548	1548	1548	0
593	20241230	103500	54185875	1548	1548	1548	1548	0
594	20241230	103400	54185875	1548	1548	1548	1548	1
595	20241230	103300	54184327	1540	1549	1549	1540	11
596	20241230	103200	54167378	1549	1549	1549	1549	131
597	20241230	103100	53964459	1550	1550	1550	1550	0
598	20241230	103000	53964459	1550	1550	1550	1550	0
599	20241230	102900	53964459	1550	1550	1550	1550	100
600	20241230	102800	53809459	1553	1553	1553	1553	175
601	20241230	102700	53537684	1550	1550	1550	1550	0
602	20241230	102600	53537684	1550	1550	1550	1550	0
603	20241230	102500	53537684	1550	1550	1554	1550	245
604	20241230	102400	53157354	1550	1550	1550	1550	1
605	20241230	102300	53155804	1554	1554	1554	1554	100
606	20241230	102200	53000404	1554	1554	1554	1554	0
607	20241230	102100	53000404	1554	1554	1554	1554	0
608	20241230	102000	53000404	1554	1554	1554	1554	0
609	20241230	101900	53000404	1554	1554	1554	1550	709
610	20241230	101800	51898794	1554	1554	1554	1554	504
611	20241230	101700	51115578	1554	1554	1554	1554	16
612	20241230	101600	51090714	1554	1554	1554	1554	0
613	20241230	101500	51090714	1554	1554	1554	1554	0
614	20241230	101400	51090714	1554	1554	1554	1554	670
615	20241230	101300	50049534	1554	1554	1554	1554	0
616	20241230	101200	50049534	1554	1554	1554	1554	0
617	20241230	101100	50049534	1554	1554	1554	1554	0
618	20241230	101000	50049534	1554	1554	1554	1554	0
619	20241230	100900	50049534	1554	1554	1554	1554	0
620	20241230	100800	50049534	1554	1554	1554	1554	0
621	20241230	100700	50049534	1554	1554	1554	1554	1
622	20241230	100600	50047980	1555	1555	1555	1555	0
623	20241230	100500	50047980	1555	1555	1555	1555	0
624	20241230	100400	50047980	1555	1555	1555	1555	0
625	20241230	100300	50047980	1555	1555	1555	1555	0
626	20241230	100200	50047980	1555	1555	1555	1555	321
627	20241230	100100	49548825	1559	1559	1559	1559	0
628	20241230	100000	49548825	1559	1559	1559	1559	0
629	20241230	095900	49548825	1559	1559	1559	1559	0
630	20241230	095800	49548825	1559	1559	1559	1559	1640
631	20241230	095700	46992065	1559	1559	1559	1559	0
632	20241230	095600	46992065	1559	1559	1559	1559	0
633	20241230	095500	46992065	1559	1559	1559	1559	0
634	20241230	095400	46992065	1559	1563	1563	1559	1700
635	20241230	095300	44339312	1564	1564	1564	1564	891
636	20241230	095200	42945788	1564	1564	1564	1564	50
637	20241230	095100	42867588	1564	1564	1564	1564	604
638	20241230	095000	41922932	1565	1571	1571	1565	2023
639	20241230	094900	38752609	1575	1575	1575	1575	0
640	20241230	094800	38752609	1575	1575	1575	1575	147
641	20241230	094700	38521084	1571	1571	1571	1571	1
642	20241230	094600	38519513	1574	1575	1576	1574	856
643	20241230	094500	37171338	1574	1571	1574	1571	4334
644	20241230	094400	30358124	1570	1570	1570	1570	268
645	20241230	094300	29937364	1571	1571	1571	1571	84
646	20241230	094200	29805400	1571	1571	1571	1571	501
647	20241230	094100	29018329	1571	1568	1571	1568	495
648	20241230	094000	28242154	1572	1568	1572	1568	106
649	20241230	093900	28075938	1572	1572	1572	1572	40
650	20241230	093800	28013058	1572	1572	1572	1572	3
651	20241230	093700	28008342	1572	1572	1572	1572	0
652	20241230	093600	28008342	1572	1565	1572	1565	556
653	20241230	093500	27137502	1573	1573	1573	1573	88
654	20241230	093400	26999078	1565	1573	1573	1565	150
655	20241230	093300	26763928	1575	1575	1575	1575	3
656	20241230	093200	26759203	1575	1575	1575	1575	0
657	20241230	093100	26759203	1575	1575	1575	1575	99
658	20241230	093000	26603278	1576	1576	1576	1576	1
659	20241230	092900	26601702	1565	1565	1565	1565	86
660	20241230	092800	26467112	1562	1576	1576	1562	51
661	20241230	092700	26386750	1558	1560	1565	1558	673
662	20241230	092600	25337812	1559	1553	1559	1553	817
663	20241230	092500	24068131	1552	1551	1552	1530	3004
664	20241230	092400	19448147	1551	1551	1551	1551	0
665	20241230	092300	19448147	1551	1551	1551	1551	200
666	20241230	092200	19137947	1553	1553	1553	1553	55
667	20241230	092100	19052532	1553	1553	1553	1553	12
668	20241230	092000	19033896	1551	1551	1551	1551	0
669	20241230	091900	19033896	1551	1553	1553	1551	28
670	20241230	091800	18990440	1551	1553	1553	1551	124
671	20241230	091700	18797878	1550	1550	1550	1550	500
672	20241230	091600	18022878	1553	1553	1553	1553	1
673	20241230	091500	18021325	1531	1531	1531	1531	1
674	20241230	091400	18019794	1530	1530	1530	1530	100
675	20241230	091300	17866794	1549	1549	1549	1549	0
676	20241230	091200	17866794	1549	1549	1549	1549	481
677	20241230	091100	17121725	1544	1544	1544	1544	10
678	20241230	091000	17106285	1544	1525	1544	1525	1223
679	20241230	090900	15229230	1525	1523	1538	1523	468
680	20241230	090800	14513704	1523	1523	1526	1523	97
681	20241230	090700	14365688	1517	1533	1533	1517	2819
682	20241230	090600	10088052	1520	1539	1539	1520	4050
683	20241230	090500	3930943	1539	1538	1539	1538	121
684	20241230	090400	3744835	1539	1539	1539	1539	8
685	20241230	090300	3732523	1539	1516	1539	1516	2
686	20241230	090200	3729468	1523	1525	1525	1523	288
687	20241230	090100	3290620	1524	1544	1544	1524	908
688	20241230	090000	1891780	1546	1550	1550	1546	1222