KissMeData/153710/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	202800	18065085	4645	4645	4645	4645	240
3	20241230	202700	18065085	4645	4645	4645	4645	0
4	20241230	202600	18065085	4645	4645	4645	4645	0
5	20241230	202500	18065085	4645	4645	4645	4645	0
6	20241230	202400	18065085	4645	4645	4645	4645	0
7	20241230	202300	18065085	4645	4645	4645	4645	0
8	20241230	202200	18065085	4645	4645	4645	4645	0
9	20241230	202100	18065085	4645	4645	4645	4645	0
10	20241230	202000	18065085	4645	4645	4645	4645	0
11	20241230	201900	18065085	4645	4645	4645	4645	0
12	20241230	201800	18065085	4645	4645	4645	4645	0
13	20241230	201700	18065085	4645	4645	4645	4645	0
14	20241230	201600	18065085	4645	4645	4645	4645	0
15	20241230	201500	18065085	4645	4645	4645	4645	0
16	20241230	201400	18065085	4645	4645	4645	4645	0
17	20241230	201300	18065085	4645	4645	4645	4645	0
18	20241230	201200	18065085	4645	4645	4645	4645	0
19	20241230	201100	18065085	4645	4645	4645	4645	0
20	20241230	201000	18065085	4645	4645	4645	4645	0
21	20241230	200900	18065085	4645	4645	4645	4645	0
22	20241230	200800	18065085	4645	4645	4645	4645	0
23	20241230	200700	18065085	4645	4645	4645	4645	0
24	20241230	200600	18065085	4645	4645	4645	4645	0
25	20241230	200500	18065085	4645	4645	4645	4645	0
26	20241230	200400	18065085	4645	4645	4645	4645	0
27	20241230	200300	18065085	4645	4645	4645	4645	0
28	20241230	200200	18065085	4645	4645	4645	4645	0
29	20241230	200100	18065085	4645	4645	4645	4645	0
30	20241230	200000	18065085	4645	4645	4645	4645	0
31	20241230	195900	18065085	4645	4645	4645	4645	0
32	20241230	195800	18065085	4645	4645	4645	4645	240
33	20241230	195700	18065085	4645	4645	4645	4645	0
34	20241230	195600	18065085	4645	4645	4645	4645	0
35	20241230	195500	18065085	4645	4645	4645	4645	0
36	20241230	195400	18065085	4645	4645	4645	4645	0
37	20241230	195300	18065085	4645	4645	4645	4645	0
38	20241230	195200	18065085	4645	4645	4645	4645	0
39	20241230	195100	18065085	4645	4645	4645	4645	0
40	20241230	195000	18065085	4645	4645	4645	4645	0
41	20241230	194900	18065085	4645	4645	4645	4645	0
42	20241230	194800	18065085	4645	4645	4645	4645	0
43	20241230	194700	18065085	4645	4645	4645	4645	0
44	20241230	194600	18065085	4645	4645	4645	4645	0
45	20241230	194500	18065085	4645	4645	4645	4645	0
46	20241230	194400	18065085	4645	4645	4645	4645	0
47	20241230	194300	18065085	4645	4645	4645	4645	0
48	20241230	194200	18065085	4645	4645	4645	4645	0
49	20241230	194100	18065085	4645	4645	4645	4645	0
50	20241230	194000	18065085	4645	4645	4645	4645	0
51	20241230	193900	18065085	4645	4645	4645	4645	0
52	20241230	193800	18065085	4645	4645	4645	4645	0
53	20241230	193700	18065085	4645	4645	4645	4645	0
54	20241230	193600	18065085	4645	4645	4645	4645	0
55	20241230	193500	18065085	4645	4645	4645	4645	0
56	20241230	193400	18065085	4645	4645	4645	4645	0
57	20241230	193300	18065085	4645	4645	4645	4645	0
58	20241230	193200	18065085	4645	4645	4645	4645	0
59	20241230	193100	18065085	4645	4645	4645	4645	0
60	20241230	193000	18065085	4645	4645	4645	4645	0
61	20241230	192900	18065085	4645	4645	4645	4645	0
62	20241230	192800	18065085	4645	4645	4645	4645	240
63	20241230	192700	18065085	4645	4645	4645	4645	0
64	20241230	192600	18065085	4645	4645	4645	4645	0
65	20241230	192500	18065085	4645	4645	4645	4645	0
66	20241230	192400	18065085	4645	4645	4645	4645	0
67	20241230	192300	18065085	4645	4645	4645	4645	0
68	20241230	192200	18065085	4645	4645	4645	4645	0
69	20241230	192100	18065085	4645	4645	4645	4645	0
70	20241230	192000	18065085	4645	4645	4645	4645	0
71	20241230	191900	18065085	4645	4645	4645	4645	0
72	20241230	191800	18065085	4645	4645	4645	4645	0
73	20241230	191700	18065085	4645	4645	4645	4645	0
74	20241230	191600	18065085	4645	4645	4645	4645	0
75	20241230	191500	18065085	4645	4645	4645	4645	0
76	20241230	191400	18065085	4645	4645	4645	4645	0
77	20241230	191300	18065085	4645	4645	4645	4645	0
78	20241230	191200	18065085	4645	4645	4645	4645	0
79	20241230	191100	18065085	4645	4645	4645	4645	0
80	20241230	191000	18065085	4645	4645	4645	4645	0
81	20241230	190900	18065085	4645	4645	4645	4645	0
82	20241230	190800	18065085	4645	4645	4645	4645	0
83	20241230	190700	18065085	4645	4645	4645	4645	0
84	20241230	190600	18065085	4645	4645	4645	4645	0
85	20241230	190500	18065085	4645	4645	4645	4645	0
86	20241230	190400	18065085	4645	4645	4645	4645	0
87	20241230	190300	18065085	4645	4645	4645	4645	0
88	20241230	190200	18065085	4645	4645	4645	4645	0
89	20241230	190100	18065085	4645	4645	4645	4645	0
90	20241230	190000	18065085	4645	4645	4645	4645	0
91	20241230	185900	18065085	4645	4645	4645	4645	0
92	20241230	185800	18065085	4645	4645	4645	4645	240
93	20241230	185700	18065085	4645	4645	4645	4645	0
94	20241230	185600	18065085	4645	4645	4645	4645	0
95	20241230	185500	18065085	4645	4645	4645	4645	0
96	20241230	185400	18065085	4645	4645	4645	4645	0
97	20241230	185300	18065085	4645	4645	4645	4645	0
98	20241230	185200	18065085	4645	4645	4645	4645	0
99	20241230	185100	18065085	4645	4645	4645	4645	0
100	20241230	185000	18065085	4645	4645	4645	4645	0
101	20241230	184900	18065085	4645	4645	4645	4645	0
102	20241230	184800	18065085	4645	4645	4645	4645	0
103	20241230	184700	18065085	4645	4645	4645	4645	0
104	20241230	184600	18065085	4645	4645	4645	4645	0
105	20241230	184500	18065085	4645	4645	4645	4645	0
106	20241230	184400	18065085	4645	4645	4645	4645	0
107	20241230	184300	18065085	4645	4645	4645	4645	0
108	20241230	184200	18065085	4645	4645	4645	4645	0
109	20241230	184100	18065085	4645	4645	4645	4645	0
110	20241230	184000	18065085	4645	4645	4645	4645	0
111	20241230	183900	18065085	4645	4645	4645	4645	0
112	20241230	183800	18065085	4645	4645	4645	4645	0
113	20241230	183700	18065085	4645	4645	4645	4645	0
114	20241230	183600	18065085	4645	4645	4645	4645	0
115	20241230	183500	18065085	4645	4645	4645	4645	0
116	20241230	183400	18065085	4645	4645	4645	4645	0
117	20241230	183300	18065085	4645	4645	4645	4645	0
118	20241230	183200	18065085	4645	4645	4645	4645	0
119	20241230	183100	18065085	4645	4645	4645	4645	0
120	20241230	183000	18065085	4645	4645	4645	4645	0
121	20241230	182900	18065085	4645	4645	4645	4645	0
122	20241230	182800	18065085	4645	4645	4645	4645	240
123	20241230	182700	18065085	4645	4645	4645	4645	0
124	20241230	182600	18065085	4645	4645	4645	4645	0
125	20241230	182500	18065085	4645	4645	4645	4645	0
126	20241230	182400	18065085	4645	4645	4645	4645	0
127	20241230	182300	18065085	4645	4645	4645	4645	0
128	20241230	182200	18065085	4645	4645	4645	4645	0
129	20241230	182100	18065085	4645	4645	4645	4645	0
130	20241230	182000	18065085	4645	4645	4645	4645	0
131	20241230	181900	18065085	4645	4645	4645	4645	0
132	20241230	181800	18065085	4645	4645	4645	4645	0
133	20241230	181700	18065085	4645	4645	4645	4645	0
134	20241230	181600	18065085	4645	4645	4645	4645	0
135	20241230	181500	18065085	4645	4645	4645	4645	0
136	20241230	181400	18065085	4645	4645	4645	4645	0
137	20241230	181300	18065085	4645	4645	4645	4645	0
138	20241230	181200	18065085	4645	4645	4645	4645	0
139	20241230	181100	18065085	4645	4645	4645	4645	0
140	20241230	181000	18065085	4645	4645	4645	4645	0
141	20241230	180900	18065085	4645	4645	4645	4645	0
142	20241230	180800	18065085	4645	4645	4645	4645	0
143	20241230	180700	18065085	4645	4645	4645	4645	0
144	20241230	180600	18065085	4645	4645	4645	4645	0
145	20241230	180500	18065085	4645	4645	4645	4645	0
146	20241230	180400	18065085	4645	4645	4645	4645	0
147	20241230	180300	18065085	4645	4645	4645	4645	0
148	20241230	180200	18065085	4645	4645	4645	4645	0
149	20241230	180100	18065085	4645	4645	4645	4645	0
150	20241230	180000	18065085	4645	4645	4645	4645	0
151	20241230	175900	18065085	4645	4645	4645	4645	0
152	20241230	175800	18065085	4645	4645	4645	4645	240
153	20241230	175700	18065085	4645	4645	4645	4645	0
154	20241230	175600	18065085	4645	4645	4645	4645	0
155	20241230	175500	18065085	4645	4645	4645	4645	0
156	20241230	175400	18065085	4645	4645	4645	4645	0
157	20241230	175300	18065085	4645	4645	4645	4645	0
158	20241230	175200	18065085	4645	4645	4645	4645	0
159	20241230	175100	18065085	4645	4645	4645	4645	0
160	20241230	175000	18065085	4645	4645	4645	4645	0
161	20241230	174900	18065085	4645	4645	4645	4645	0
162	20241230	174800	18065085	4645	4645	4645	4645	0
163	20241230	174700	18065085	4645	4645	4645	4645	0
164	20241230	174600	18065085	4645	4645	4645	4645	0
165	20241230	174500	18065085	4645	4645	4645	4645	0
166	20241230	174400	18065085	4645	4645	4645	4645	0
167	20241230	174300	18065085	4645	4645	4645	4645	0
168	20241230	174200	18065085	4645	4645	4645	4645	0
169	20241230	174100	18065085	4645	4645	4645	4645	0
170	20241230	174000	18065085	4645	4645	4645	4645	0
171	20241230	173900	18065085	4645	4645	4645	4645	0
172	20241230	173800	18065085	4645	4645	4645	4645	0
173	20241230	173700	18065085	4645	4645	4645	4645	0
174	20241230	173600	18065085	4645	4645	4645	4645	0
175	20241230	173500	18065085	4645	4645	4645	4645	0
176	20241230	173400	18065085	4645	4645	4645	4645	0
177	20241230	173300	18065085	4645	4645	4645	4645	0
178	20241230	173200	18065085	4645	4645	4645	4645	0
179	20241230	173100	18065085	4645	4645	4645	4645	0
180	20241230	173000	18065085	4645	4645	4645	4645	0
181	20241230	172900	18065085	4645	4645	4645	4645	0
182	20241230	172800	18065085	4645	4645	4645	4645	240
183	20241230	172700	18065085	4645	4645	4645	4645	0
184	20241230	172600	18065085	4645	4645	4645	4645	0
185	20241230	172500	18065085	4645	4645	4645	4645	0
186	20241230	172400	18065085	4645	4645	4645	4645	0
187	20241230	172300	18065085	4645	4645	4645	4645	0
188	20241230	172200	18065085	4645	4645	4645	4645	0
189	20241230	172100	18065085	4645	4645	4645	4645	0
190	20241230	172000	18065085	4645	4645	4645	4645	0
191	20241230	171900	18065085	4645	4645	4645	4645	0
192	20241230	171800	18065085	4645	4645	4645	4645	0
193	20241230	171700	18065085	4645	4645	4645	4645	0
194	20241230	171600	18065085	4645	4645	4645	4645	0
195	20241230	171500	18065085	4645	4645	4645	4645	0
196	20241230	171400	18065085	4645	4645	4645	4645	0
197	20241230	171300	18065085	4645	4645	4645	4645	0
198	20241230	171200	18065085	4645	4645	4645	4645	0
199	20241230	171100	18065085	4645	4645	4645	4645	0
200	20241230	171000	18065085	4645	4645	4645	4645	0
201	20241230	170900	18065085	4645	4645	4645	4645	0
202	20241230	170800	18065085	4645	4645	4645	4645	0
203	20241230	170700	18065085	4645	4645	4645	4645	0
204	20241230	170600	18065085	4645	4645	4645	4645	0
205	20241230	170500	18065085	4645	4645	4645	4645	0
206	20241230	170400	18065085	4645	4645	4645	4645	0
207	20241230	170300	18065085	4645	4645	4645	4645	0
208	20241230	170200	18065085	4645	4645	4645	4645	0
209	20241230	170100	18065085	4645	4645	4645	4645	0
210	20241230	170000	18065085	4645	4645	4645	4645	0
211	20241230	165900	18065085	4645	4645	4645	4645	0
212	20241230	165800	18065085	4645	4645	4645	4645	240
213	20241230	165700	18065085	4645	4645	4645	4645	0
214	20241230	165600	18065085	4645	4645	4645	4645	0
215	20241230	165500	18065085	4645	4645	4645	4645	0
216	20241230	165400	18065085	4645	4645	4645	4645	0
217	20241230	165300	18065085	4645	4645	4645	4645	0
218	20241230	165200	18065085	4645	4645	4645	4645	0
219	20241230	165100	18065085	4645	4645	4645	4645	0
220	20241230	165000	18065085	4645	4645	4645	4645	0
221	20241230	164900	18065085	4645	4645	4645	4645	0
222	20241230	164800	18065085	4645	4645	4645	4645	0
223	20241230	164700	18065085	4645	4645	4645	4645	0
224	20241230	164600	18065085	4645	4645	4645	4645	0
225	20241230	164500	18065085	4645	4645	4645	4645	0
226	20241230	164400	18065085	4645	4645	4645	4645	0
227	20241230	164300	18065085	4645	4645	4645	4645	0
228	20241230	164200	18065085	4645	4645	4645	4645	0
229	20241230	164100	18065085	4645	4645	4645	4645	0
230	20241230	164000	18065085	4645	4645	4645	4645	0
231	20241230	163900	18065085	4645	4645	4645	4645	0
232	20241230	163800	18065085	4645	4645	4645	4645	0
233	20241230	163700	18065085	4645	4645	4645	4645	0
234	20241230	163600	18065085	4645	4645	4645	4645	0
235	20241230	163500	18065085	4645	4645	4645	4645	0
236	20241230	163400	18065085	4645	4645	4645	4645	0
237	20241230	163300	18065085	4645	4645	4645	4645	0
238	20241230	163200	18065085	4645	4645	4645	4645	0
239	20241230	163100	18065085	4645	4645	4645	4645	0
240	20241230	163000	18065085	4645	4645	4645	4645	0
241	20241230	162900	18065085	4645	4645	4645	4645	0
242	20241230	162800	18065085	4645	4645	4645	4645	240
243	20241230	162700	18065085	4645	4645	4645	4645	0
244	20241230	162600	18065085	4645	4645	4645	4645	0
245	20241230	162500	18065085	4645	4645	4645	4645	0
246	20241230	162400	18065085	4645	4645	4645	4645	0
247	20241230	162300	18065085	4645	4645	4645	4645	0
248	20241230	162200	18065085	4645	4645	4645	4645	0
249	20241230	162100	18065085	4645	4645	4645	4645	0
250	20241230	162000	18065085	4645	4645	4645	4645	0
251	20241230	161900	18065085	4645	4645	4645	4645	0
252	20241230	161800	18065085	4645	4645	4645	4645	0
253	20241230	161700	18065085	4645	4645	4645	4645	0
254	20241230	161600	18065085	4645	4645	4645	4645	0
255	20241230	161500	18065085	4645	4645	4645	4645	0
256	20241230	161400	18065085	4645	4645	4645	4645	0
257	20241230	161300	18065085	4645	4645	4645	4645	0
258	20241230	161200	18065085	4645	4645	4645	4645	0
259	20241230	161100	18065085	4645	4645	4645	4645	0
260	20241230	161000	18065085	4645	4645	4645	4645	0
261	20241230	160900	18065085	4645	4645	4645	4645	0
262	20241230	160800	18065085	4645	4645	4645	4645	0
263	20241230	160700	18065085	4645	4645	4645	4645	0
264	20241230	160600	18065085	4645	4645	4645	4645	0
265	20241230	160500	18065085	4645	4645	4645	4645	0
266	20241230	160400	18065085	4645	4645	4645	4645	0
267	20241230	160300	18065085	4645	4645	4645	4645	0
268	20241230	160200	18065085	4645	4645	4645	4645	0
269	20241230	160100	18065085	4645	4645	4645	4645	0
270	20241230	160000	18065085	4645	4645	4645	4645	0
271	20241230	155900	18065085	4645	4645	4645	4645	0
272	20241230	155800	18065085	4645	4645	4645	4645	240
273	20241230	155700	18065085	4645	4645	4645	4645	0
274	20241230	155600	18065085	4645	4645	4645	4645	0
275	20241230	155500	18065085	4645	4645	4645	4645	0
276	20241230	155400	18065085	4645	4645	4645	4645	0
277	20241230	155300	18065085	4645	4645	4645	4645	0
278	20241230	155200	18065085	4645	4645	4645	4645	0
279	20241230	155100	18065085	4645	4645	4645	4645	0
280	20241230	155000	18065085	4645	4645	4645	4645	0
281	20241230	154900	18065085	4645	4645	4645	4645	0
282	20241230	154800	18065085	4645	4645	4645	4645	0
283	20241230	154700	18065085	4645	4645	4645	4645	0
284	20241230	154600	18065085	4645	4645	4645	4645	0
285	20241230	154500	18065085	4645	4645	4645	4645	0
286	20241230	154400	18065085	4645	4645	4645	4645	0
287	20241230	154300	18065085	4645	4645	4645	4645	0
288	20241230	154200	18065085	4645	4645	4645	4645	0
289	20241230	154100	18065085	4645	4645	4645	4645	0
290	20241230	154000	18065085	4645	4645	4645	4645	0
291	20241230	153900	18065085	4645	4645	4645	4645	0
292	20241230	153800	18065085	4645	4645	4645	4645	0
293	20241230	153700	18065085	4645	4645	4645	4645	0
294	20241230	153600	18065085	4645	4645	4645	4645	0
295	20241230	153500	18065085	4645	4645	4645	4645	0
296	20241230	153400	18065085	4645	4645	4645	4645	0
297	20241230	153300	18065085	4645	4645	4645	4645	0
298	20241230	153200	18065085	4645	4645	4645	4645	0
299	20241230	153100	18065085	4645	4645	4645	4645	0
300	20241230	153000	18065085	4645	4645	4645	4645	240
301	20241230	152900	16950285	4650	4650	4650	4650	0
302	20241230	152800	16950285	4650	4650	4650	4650	0
303	20241230	152700	16950285	4650	4650	4650	4650	0
304	20241230	152600	16950285	4650	4650	4650	4650	0
305	20241230	152500	16950285	4650	4650	4650	4650	0
306	20241230	152400	16950285	4650	4650	4650	4650	0
307	20241230	152300	16950285	4650	4650	4650	4650	0
308	20241230	152200	16950285	4650	4650	4650	4650	0
309	20241230	152100	16950285	4650	4650	4650	4650	0
310	20241230	152000	16950285	4650	4650	4650	4650	0
311	20241230	151900	16950285	4650	4650	4650	4650	0
312	20241230	151800	16950285	4650	4650	4650	4650	0
313	20241230	151700	16950285	4650	4645	4650	4645	72
314	20241230	151600	16615490	4650	4650	4650	4650	0
315	20241230	151500	16615490	4650	4650	4650	4650	0
316	20241230	151400	16615490	4650	4650	4650	4650	0
317	20241230	151300	16615490	4650	4650	4650	4650	0
318	20241230	151200	16615490	4650	4650	4650	4650	0
319	20241230	151100	16615490	4650	4650	4650	4650	0
320	20241230	151000	16615490	4650	4650	4650	4650	0
321	20241230	150900	16615490	4650	4650	4650	4650	0
322	20241230	150800	16615490	4650	4650	4650	4650	0
323	20241230	150700	16615490	4650	4650	4650	4650	0
324	20241230	150600	16615490	4650	4650	4650	4650	0
325	20241230	150500	16615490	4650	4650	4650	4650	0
326	20241230	150400	16615490	4650	4650	4650	4650	0
327	20241230	150300	16615490	4650	4650	4650	4650	0
328	20241230	150200	16615490	4650	4650	4650	4650	0
329	20241230	150100	16615490	4650	4650	4650	4650	0
330	20241230	150000	16615490	4650	4650	4650	4650	0
331	20241230	145900	16615490	4650	4650	4650	4650	0
332	20241230	145800	16615490	4650	4650	4650	4650	0
333	20241230	145700	16615490	4650	4650	4650	4650	0
334	20241230	145600	16615490	4650	4650	4650	4650	0
335	20241230	145500	16615490	4650	4650	4650	4650	0
336	20241230	145400	16615490	4650	4650	4650	4650	0
337	20241230	145300	16615490	4650	4650	4650	4650	0
338	20241230	145200	16615490	4650	4650	4650	4650	0
339	20241230	145100	16615490	4650	4650	4650	4650	0
340	20241230	145000	16615490	4650	4650	4650	4650	0
341	20241230	144900	16615490	4650	4650	4650	4650	0
342	20241230	144800	16615490	4650	4650	4650	4650	0
343	20241230	144700	16615490	4650	4650	4650	4650	0
344	20241230	144600	16615490	4650	4650	4650	4650	0
345	20241230	144500	16615490	4650	4650	4650	4650	0
346	20241230	144400	16615490	4650	4650	4650	4650	0
347	20241230	144300	16615490	4650	4650	4650	4650	0
348	20241230	144200	16615490	4650	4650	4650	4650	0
349	20241230	144100	16615490	4650	4650	4650	4650	0
350	20241230	144000	16615490	4650	4650	4650	4650	0
351	20241230	143900	16615490	4650	4650	4650	4650	1
352	20241230	143800	16610840	4640	4640	4640	4640	20
353	20241230	143700	16518040	4650	4625	4650	4625	44
354	20241230	143600	16314035	4550	4615	4615	4550	22
355	20241230	143500	16213420	4625	4615	4625	4615	14
356	20241230	143400	16148795	4615	4610	4615	4610	82
357	20241230	143300	15770770	4610	4610	4610	4610	0
358	20241230	143200	15770770	4610	4610	4610	4610	0
359	20241230	143100	15770770	4610	4610	4610	4610	0
360	20241230	143000	15770770	4610	4610	4610	4610	0
361	20241230	142900	15770770	4610	4610	4610	4610	13
362	20241230	142800	15710840	4610	4610	4610	4610	0
363	20241230	142700	15710840	4610	4610	4610	4610	0
364	20241230	142600	15710840	4610	4610	4610	4610	0
365	20241230	142500	15710840	4610	4610	4610	4610	0
366	20241230	142400	15710840	4610	4610	4610	4610	0
367	20241230	142300	15710840	4610	4610	4610	4610	0
368	20241230	142200	15710840	4610	4610	4610	4610	0
369	20241230	142100	15710840	4610	4610	4610	4610	0
370	20241230	142000	15710840	4610	4610	4610	4610	0
371	20241230	141900	15710840	4610	4610	4610	4610	0
372	20241230	141800	15710840	4610	4610	4610	4610	0
373	20241230	141700	15710840	4610	4610	4610	4610	0
374	20241230	141600	15710840	4610	4610	4610	4610	0
375	20241230	141500	15710840	4610	4610	4610	4610	0
376	20241230	141400	15710840	4610	4610	4610	4610	0
377	20241230	141300	15710840	4610	4610	4610	4610	0
378	20241230	141200	15710840	4610	4610	4610	4610	0
379	20241230	141100	15710840	4610	4610	4610	4610	0
380	20241230	141000	15710840	4610	4610	4610	4610	0
381	20241230	140900	15710840	4610	4610	4610	4610	0
382	20241230	140800	15710840	4610	4610	4610	4610	2
383	20241230	140700	15701620	4585	4585	4585	4585	0
384	20241230	140600	15701620	4585	4585	4585	4585	1
385	20241230	140500	15697035	4610	4610	4610	4610	0
386	20241230	140400	15697035	4610	4610	4610	4610	0
387	20241230	140300	15697035	4610	4610	4610	4610	0
388	20241230	140200	15697035	4610	4610	4610	4610	0
389	20241230	140100	15697035	4610	4610	4610	4610	6
390	20241230	140000	15669375	4605	4605	4605	4605	217
391	20241230	135900	14670090	4605	4605	4605	4605	0
392	20241230	135800	14670090	4605	4605	4605	4605	0
393	20241230	135700	14670090	4605	4605	4605	4605	0
394	20241230	135600	14670090	4605	4605	4605	4605	0
395	20241230	135500	14670090	4605	4605	4605	4605	0
396	20241230	135400	14670090	4605	4605	4605	4605	10
397	20241230	135300	14624040	4605	4605	4605	4605	0
398	20241230	135200	14624040	4605	4605	4605	4605	0
399	20241230	135100	14624040	4605	4605	4605	4605	0
400	20241230	135000	14624040	4605	4605	4605	4605	0
401	20241230	134900	14624040	4605	4605	4605	4605	0
402	20241230	134800	14624040	4605	4605	4605	4605	0
403	20241230	134700	14624040	4605	4605	4605	4605	0
404	20241230	134600	14624040	4605	4605	4605	4605	0
405	20241230	134500	14624040	4605	4605	4605	4605	0
406	20241230	134400	14624040	4605	4605	4605	4605	0
407	20241230	134300	14624040	4605	4605	4605	4605	0
408	20241230	134200	14624040	4605	4605	4605	4605	0
409	20241230	134100	14624040	4605	4605	4605	4605	1
410	20241230	134000	14619435	4535	4535	4535	4535	0
411	20241230	133900	14619435	4535	4600	4600	4535	10
412	20241230	133800	14573975	4595	4570	4610	4570	52
413	20241230	133700	14335050	4570	4570	4570	4570	0
414	20241230	133600	14335050	4570	4570	4570	4570	0
415	20241230	133500	14335050	4570	4570	4570	4570	0
416	20241230	133400	14335050	4570	4570	4570	4570	0
417	20241230	133300	14335050	4570	4570	4570	4570	0
418	20241230	133200	14335050	4570	4570	4570	4570	0
419	20241230	133100	14335050	4570	4570	4570	4570	0
420	20241230	133000	14335050	4570	4570	4570	4570	0
421	20241230	132900	14335050	4570	4570	4570	4570	0
422	20241230	132800	14335050	4570	4570	4570	4570	0
423	20241230	132700	14335050	4570	4570	4570	4570	0
424	20241230	132600	14335050	4570	4570	4570	4570	0
425	20241230	132500	14335050	4570	4570	4570	4570	0
426	20241230	132400	14335050	4570	4570	4570	4570	0
427	20241230	132300	14335050	4570	4570	4570	4570	0
428	20241230	132200	14335050	4570	4560	4570	4550	5
429	20241230	132100	14312260	4570	4570	4570	4570	1
430	20241230	132000	14307690	4570	4570	4570	4570	0
431	20241230	131900	14307690	4570	4570	4570	4570	0
432	20241230	131800	14307690	4570	4570	4570	4570	0
433	20241230	131700	14307690	4570	4570	4570	4570	0
434	20241230	131600	14307690	4570	4570	4570	4570	76
435	20241230	131500	13960370	4570	4550	4570	4550	470
436	20241230	131400	11813870	4550	4550	4550	4550	0
437	20241230	131300	11813870	4550	4550	4550	4550	0
438	20241230	131200	11813870	4550	4550	4550	4550	0
439	20241230	131100	11813870	4550	4550	4550	4550	0
440	20241230	131000	11813870	4550	4550	4550	4550	0
441	20241230	130900	11813870	4550	4550	4550	4550	0
442	20241230	130800	11813870	4550	4550	4550	4550	0
443	20241230	130700	11813870	4550	4550	4550	4550	0
444	20241230	130600	11813870	4550	4545	4550	4545	20
445	20241230	130500	11722895	4570	4570	4570	4570	0
446	20241230	130400	11722895	4570	4570	4570	4570	0
447	20241230	130300	11722895	4570	4570	4570	4570	0
448	20241230	130200	11722895	4570	4570	4570	4570	0
449	20241230	130100	11722895	4570	4570	4570	4570	0
450	20241230	130000	11722895	4570	4570	4570	4570	0
451	20241230	125900	11722895	4570	4570	4570	4570	0
452	20241230	125800	11722895	4570	4570	4570	4570	0
453	20241230	125700	11722895	4570	4570	4570	4570	0
454	20241230	125600	11722895	4570	4570	4570	4570	0
455	20241230	125500	11722895	4570	4570	4570	4570	0
456	20241230	125400	11722895	4570	4570	4570	4570	0
457	20241230	125300	11722895	4570	4570	4570	4570	0
458	20241230	125200	11722895	4570	4570	4570	4570	0
459	20241230	125100	11722895	4570	4570	4570	4570	0
460	20241230	125000	11722895	4570	4570	4570	4570	0
461	20241230	124900	11722895	4570	4570	4570	4570	0
462	20241230	124800	11722895	4570	4570	4570	4570	0
463	20241230	124700	11722895	4570	4570	4570	4570	0
464	20241230	124600	11722895	4570	4570	4570	4570	0
465	20241230	124500	11722895	4570	4570	4570	4570	0
466	20241230	124400	11722895	4570	4570	4570	4570	0
467	20241230	124300	11722895	4570	4570	4570	4570	0
468	20241230	124200	11722895	4570	4570	4570	4570	0
469	20241230	124100	11722895	4570	4570	4570	4570	0
470	20241230	124000	11722895	4570	4570	4570	4570	0
471	20241230	123900	11722895	4570	4570	4570	4570	0
472	20241230	123800	11722895	4570	4570	4570	4570	0
473	20241230	123700	11722895	4570	4570	4570	4570	0
474	20241230	123600	11722895	4570	4570	4570	4570	0
475	20241230	123500	11722895	4570	4570	4570	4570	0
476	20241230	123400	11722895	4570	4570	4570	4570	0
477	20241230	123300	11722895	4570	4570	4570	4570	0
478	20241230	123200	11722895	4570	4570	4570	4570	0
479	20241230	123100	11722895	4570	4570	4570	4570	0
480	20241230	123000	11722895	4570	4570	4570	4570	0
481	20241230	122900	11722895	4570	4570	4570	4570	0
482	20241230	122800	11722895	4570	4570	4570	4570	0
483	20241230	122700	11722895	4570	4570	4570	4570	0
484	20241230	122600	11722895	4570	4570	4570	4570	0
485	20241230	122500	11722895	4570	4570	4570	4570	0
486	20241230	122400	11722895	4570	4570	4570	4570	0
487	20241230	122300	11722895	4570	4570	4570	4570	0
488	20241230	122200	11722895	4570	4570	4570	4570	0
489	20241230	122100	11722895	4570	4570	4570	4570	0
490	20241230	122000	11722895	4570	4570	4570	4570	0
491	20241230	121900	11722895	4570	4570	4570	4570	0
492	20241230	121800	11722895	4570	4570	4570	4570	0
493	20241230	121700	11722895	4570	4570	4570	4570	0
494	20241230	121600	11722895	4570	4570	4570	4570	0
495	20241230	121500	11722895	4570	4570	4570	4570	0
496	20241230	121400	11722895	4570	4570	4570	4570	0
497	20241230	121300	11722895	4570	4570	4570	4570	0
498	20241230	121200	11722895	4570	4570	4570	4570	0
499	20241230	121100	11722895	4570	4570	4570	4570	0
500	20241230	121000	11722895	4570	4570	4570	4570	0
501	20241230	120900	11722895	4570	4570	4570	4570	0
502	20241230	120800	11722895	4570	4570	4570	4570	0
503	20241230	120700	11722895	4570	4570	4570	4570	0
504	20241230	120600	11722895	4570	4570	4570	4570	0
505	20241230	120500	11722895	4570	4570	4570	4570	0
506	20241230	120400	11722895	4570	4540	4570	4540	4
507	20241230	120300	11704705	4560	4560	4560	4560	3
508	20241230	120200	11691025	4595	4595	4595	4595	0
509	20241230	120100	11691025	4595	4595	4595	4595	0
510	20241230	120000	11691025	4595	4595	4595	4595	0
511	20241230	115900	11691025	4595	4595	4595	4595	0
512	20241230	115800	11691025	4595	4595	4595	4595	0
513	20241230	115700	11691025	4595	4595	4595	4595	0
514	20241230	115600	11691025	4595	4595	4595	4595	0
515	20241230	115500	11691025	4595	4595	4595	4595	0
516	20241230	115400	11691025	4595	4595	4595	4595	0
517	20241230	115300	11691025	4595	4595	4595	4595	0
518	20241230	115200	11691025	4595	4595	4595	4595	0
519	20241230	115100	11691025	4595	4595	4595	4595	0
520	20241230	115000	11691025	4595	4595	4595	4595	0
521	20241230	114900	11691025	4595	4595	4595	4595	0
522	20241230	114800	11691025	4595	4595	4595	4595	0
523	20241230	114700	11691025	4595	4595	4595	4595	0
524	20241230	114600	11691025	4595	4595	4595	4595	0
525	20241230	114500	11691025	4595	4595	4595	4595	0
526	20241230	114400	11691025	4595	4595	4595	4595	0
527	20241230	114300	11691025	4595	4595	4595	4595	0
528	20241230	114200	11691025	4595	4595	4595	4595	0
529	20241230	114100	11691025	4595	4595	4595	4595	0
530	20241230	114000	11691025	4595	4595	4595	4595	0
531	20241230	113900	11691025	4595	4595	4595	4595	0
532	20241230	113800	11691025	4595	4595	4595	4595	0
533	20241230	113700	11691025	4595	4595	4595	4595	0
534	20241230	113600	11691025	4595	4595	4595	4595	1
535	20241230	113500	11686430	4450	4525	4530	4450	80
536	20241230	113400	11325785	4520	4520	4520	4520	389
537	20241230	113300	9567505	4520	4520	4520	4520	0
538	20241230	113200	9567505	4520	4520	4520	4520	0
539	20241230	113100	9567505	4520	4520	4520	4520	0
540	20241230	113000	9567505	4520	4520	4520	4520	0
541	20241230	112900	9567505	4520	4515	4520	4515	87
542	20241230	112800	9174695	4515	4515	4515	4515	0
543	20241230	112700	9174695	4515	4515	4515	4515	0
544	20241230	112600	9174695	4515	4515	4515	4515	0
545	20241230	112500	9174695	4515	4515	4515	4515	0
546	20241230	112400	9174695	4515	4515	4515	4515	0
547	20241230	112300	9174695	4515	4515	4515	4515	0
548	20241230	112200	9174695	4515	4515	4515	4515	0
549	20241230	112100	9174695	4515	4515	4515	4515	0
550	20241230	112000	9174695	4515	4515	4515	4515	0
551	20241230	111900	9174695	4515	4515	4515	4515	0
552	20241230	111800	9174695	4515	4515	4515	4515	84
553	20241230	111700	8795435	4515	4515	4515	4515	349
554	20241230	111600	7219700	4515	4515	4515	4515	0
555	20241230	111500	7219700	4515	4515	4515	4515	0
556	20241230	111400	7219700	4515	4515	4515	4515	0
557	20241230	111300	7219700	4515	4515	4515	4515	0
558	20241230	111200	7219700	4515	4515	4515	4515	0
559	20241230	111100	7219700	4515	4515	4515	4515	0
560	20241230	111000	7219700	4515	4515	4515	4515	0
561	20241230	110900	7219700	4515	4515	4515	4515	0
562	20241230	110800	7219700	4515	4515	4515	4515	0
563	20241230	110700	7219700	4515	4515	4515	4515	0
564	20241230	110600	7219700	4515	4515	4515	4515	0
565	20241230	110500	7219700	4515	4515	4515	4515	0
566	20241230	110400	7219700	4515	4515	4515	4515	0
567	20241230	110300	7219700	4515	4515	4515	4515	0
568	20241230	110200	7219700	4515	4515	4515	4515	0
569	20241230	110100	7219700	4515	4515	4515	4515	0
570	20241230	110000	7219700	4515	4510	4515	4510	9
571	20241230	105900	7179105	4510	4510	4510	4510	0
572	20241230	105800	7179105	4510	4510	4510	4510	0
573	20241230	105700	7179105	4510	4510	4510	4510	0
574	20241230	105600	7179105	4510	4510	4510	4510	0
575	20241230	105500	7179105	4510	4510	4510	4510	0
576	20241230	105400	7179105	4510	4510	4510	4510	0
577	20241230	105300	7179105	4510	4510	4510	4510	0
578	20241230	105200	7179105	4510	4510	4510	4510	0
579	20241230	105100	7179105	4510	4510	4510	4510	0
580	20241230	105000	7179105	4510	4510	4510	4510	0
581	20241230	104900	7179105	4510	4510	4510	4510	0
582	20241230	104800	7179105	4510	4510	4510	4510	0
583	20241230	104700	7179105	4510	4510	4510	4510	0
584	20241230	104600	7179105	4510	4510	4510	4510	0
585	20241230	104500	7179105	4510	4510	4510	4510	0
586	20241230	104400	7179105	4510	4510	4510	4510	0
587	20241230	104300	7179105	4510	4510	4510	4510	0
588	20241230	104200	7179105	4510	4510	4510	4510	0
589	20241230	104100	7179105	4510	4510	4510	4510	0
590	20241230	104000	7179105	4510	4510	4510	4510	0
591	20241230	103900	7179105	4510	4475	4510	4475	16
592	20241230	103800	7107390	4475	4475	4475	4475	0
593	20241230	103700	7107390	4475	4475	4475	4475	0
594	20241230	103600	7107390	4475	4475	4475	4475	0
595	20241230	103500	7107390	4475	4465	4475	4465	50
596	20241230	103400	6883890	4465	4465	4465	4465	50
597	20241230	103300	6660640	4465	4465	4465	4465	0
598	20241230	103200	6660640	4465	4465	4465	4465	0
599	20241230	103100	6660640	4465	4455	4465	4455	54
600	20241230	103000	6419800	4455	4455	4455	4455	53
601	20241230	102900	6183685	4455	4455	4455	4455	53
602	20241230	102800	5947570	4460	4460	4460	4460	0
603	20241230	102700	5947570	4460	4460	4460	4460	0
604	20241230	102600	5947570	4460	4460	4460	4460	0
605	20241230	102500	5947570	4460	4460	4460	4460	0
606	20241230	102400	5947570	4460	4460	4460	4460	0
607	20241230	102300	5947570	4460	4460	4460	4460	0
608	20241230	102200	5947570	4460	4460	4460	4460	0
609	20241230	102100	5947570	4460	4460	4460	4460	2
610	20241230	102000	5938650	4455	4455	4455	4455	0
611	20241230	101900	5938650	4455	4455	4455	4455	0
612	20241230	101800	5938650	4455	4455	4455	4455	0
613	20241230	101700	5938650	4455	4455	4455	4455	0
614	20241230	101600	5938650	4455	4455	4455	4455	0
615	20241230	101500	5938650	4455	4455	4455	4455	0
616	20241230	101400	5938650	4455	4455	4455	4455	0
617	20241230	101300	5938650	4455	4455	4455	4455	0
618	20241230	101200	5938650	4455	4455	4455	4455	0
619	20241230	101100	5938650	4455	4455	4455	4455	4
620	20241230	101000	5920830	4460	4460	4460	4460	0
621	20241230	100900	5920830	4460	4460	4460	4460	0
622	20241230	100800	5920830	4460	4460	4460	4460	1
623	20241230	100700	5916370	4465	4465	4465	4465	0
624	20241230	100600	5916370	4465	4465	4465	4465	0
625	20241230	100500	5916370	4465	4465	4465	4465	0
626	20241230	100400	5916370	4465	4465	4465	4465	0
627	20241230	100300	5916370	4465	4465	4465	4465	0
628	20241230	100200	5916370	4465	4465	4465	4465	0
629	20241230	100100	5916370	4465	4465	4465	4465	0
630	20241230	100000	5916370	4465	4465	4465	4465	0
631	20241230	095900	5916370	4465	4465	4465	4465	1
632	20241230	095800	5911905	4465	4465	4465	4465	0
633	20241230	095700	5911905	4465	4465	4465	4465	0
634	20241230	095600	5911905	4465	4425	4465	4410	160
635	20241230	095500	5205600	4470	4470	4470	4470	0
636	20241230	095400	5205600	4470	4470	4470	4470	0
637	20241230	095300	5205600	4470	4470	4470	4470	0
638	20241230	095200	5205600	4470	4470	4470	4470	0
639	20241230	095100	5205600	4470	4470	4470	4470	0
640	20241230	095000	5205600	4470	4470	4470	4470	0
641	20241230	094900	5205600	4470	4470	4470	4470	0
642	20241230	094800	5205600	4470	4470	4470	4470	4
643	20241230	094700	5187720	4470	4470	4470	4470	2
644	20241230	094600	5178780	4470	4470	4470	4470	2
645	20241230	094500	5169840	4480	4480	4480	4480	0
646	20241230	094400	5169840	4480	4480	4480	4480	0
647	20241230	094300	5169840	4480	4480	4480	4480	0
648	20241230	094200	5169840	4480	4480	4480	4480	0
649	20241230	094100	5169840	4480	4480	4480	4480	0
650	20241230	094000	5169840	4480	4480	4480	4480	0
651	20241230	093900	5169840	4480	4480	4480	4480	0
652	20241230	093800	5169840	4480	4480	4480	4480	0
653	20241230	093700	5169840	4480	4480	4480	4480	0
654	20241230	093600	5169840	4480	4480	4480	4480	0
655	20241230	093500	5169840	4480	4480	4480	4480	0
656	20241230	093400	5169840	4480	4480	4480	4480	0
657	20241230	093300	5169840	4480	4480	4480	4480	0
658	20241230	093200	5169840	4480	4460	4480	4460	50
659	20241230	093100	4946310	4460	4460	4460	4460	92
660	20241230	093000	4535990	4460	4460	4460	4460	0
661	20241230	092900	4535990	4460	4460	4460	4460	0
662	20241230	092800	4535990	4460	4460	4460	4460	0
663	20241230	092700	4535990	4460	4460	4460	4460	0
664	20241230	092600	4535990	4460	4460	4460	4460	0
665	20241230	092500	4535990	4460	4460	4460	4460	0
666	20241230	092400	4535990	4460	4460	4460	4460	0
667	20241230	092300	4535990	4460	4460	4460	4460	0
668	20241230	092200	4535990	4460	4460	4460	4460	0
669	20241230	092100	4535990	4460	4460	4460	4460	0
670	20241230	092000	4535990	4460	4460	4460	4460	0
671	20241230	091900	4535990	4460	4460	4460	4460	10
672	20241230	091800	4491390	4470	4470	4470	4470	0
673	20241230	091700	4491390	4470	4470	4470	4470	0
674	20241230	091600	4491390	4470	4470	4470	4470	1
675	20241230	091500	4486920	4505	4505	4505	4505	0
676	20241230	091400	4486920	4505	4505	4505	4505	0
677	20241230	091300	4486920	4505	4505	4505	4505	0
678	20241230	091200	4486920	4505	4505	4505	4505	0
679	20241230	091100	4486920	4505	4505	4505	4505	1
680	20241230	091000	4482415	4405	4405	4405	4405	756
681	20241230	090900	1152235	4405	4405	4405	4405	77
682	20241230	090800	813050	4405	4405	4405	4405	156
683	20241230	090700	125870	4510	4510	4510	4510	0
684	20241230	090600	125870	4510	4510	4510	4510	0
685	20241230	090500	125870	4510	4510	4510	4510	0
686	20241230	090400	125870	4510	4510	4510	4510	0
687	20241230	090300	125870	4510	4420	4510	4400	6
688	20241230	090200	99330	4515	4515	4515	4515	0
689	20241230	090100	99330	4515	4515	4515	4515	0
690	20241230	090000	99330	4515	4515	4515	4515	22