KissMeData/215360/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	204300	34343220	9990	9990	9990	9990	864
3	20241230	204200	34343220	9990	9990	9990	9990	0
4	20241230	204100	34343220	9990	9990	9990	9990	0
5	20241230	204000	34343220	9990	9990	9990	9990	0
6	20241230	203900	34343220	9990	9990	9990	9990	0
7	20241230	203800	34343220	9990	9990	9990	9990	0
8	20241230	203700	34343220	9990	9990	9990	9990	0
9	20241230	203600	34343220	9990	9990	9990	9990	0
10	20241230	203500	34343220	9990	9990	9990	9990	0
11	20241230	203400	34343220	9990	9990	9990	9990	0
12	20241230	203300	34343220	9990	9990	9990	9990	0
13	20241230	203200	34343220	9990	9990	9990	9990	0
14	20241230	203100	34343220	9990	9990	9990	9990	0
15	20241230	203000	34343220	9990	9990	9990	9990	0
16	20241230	202900	34343220	9990	9990	9990	9990	0
17	20241230	202800	34343220	9990	9990	9990	9990	0
18	20241230	202700	34343220	9990	9990	9990	9990	0
19	20241230	202600	34343220	9990	9990	9990	9990	0
20	20241230	202500	34343220	9990	9990	9990	9990	0
21	20241230	202400	34343220	9990	9990	9990	9990	0
22	20241230	202300	34343220	9990	9990	9990	9990	0
23	20241230	202200	34343220	9990	9990	9990	9990	0
24	20241230	202100	34343220	9990	9990	9990	9990	0
25	20241230	202000	34343220	9990	9990	9990	9990	0
26	20241230	201900	34343220	9990	9990	9990	9990	0
27	20241230	201800	34343220	9990	9990	9990	9990	0
28	20241230	201700	34343220	9990	9990	9990	9990	0
29	20241230	201600	34343220	9990	9990	9990	9990	0
30	20241230	201500	34343220	9990	9990	9990	9990	0
31	20241230	201400	34343220	9990	9990	9990	9990	0
32	20241230	201300	34343220	9990	9990	9990	9990	864
33	20241230	201200	34343220	9990	9990	9990	9990	0
34	20241230	201100	34343220	9990	9990	9990	9990	0
35	20241230	201000	34343220	9990	9990	9990	9990	0
36	20241230	200900	34343220	9990	9990	9990	9990	0
37	20241230	200800	34343220	9990	9990	9990	9990	0
38	20241230	200700	34343220	9990	9990	9990	9990	0
39	20241230	200600	34343220	9990	9990	9990	9990	0
40	20241230	200500	34343220	9990	9990	9990	9990	0
41	20241230	200400	34343220	9990	9990	9990	9990	0
42	20241230	200300	34343220	9990	9990	9990	9990	0
43	20241230	200200	34343220	9990	9990	9990	9990	0
44	20241230	200100	34343220	9990	9990	9990	9990	0
45	20241230	200000	34343220	9990	9990	9990	9990	0
46	20241230	195900	34343220	9990	9990	9990	9990	0
47	20241230	195800	34343220	9990	9990	9990	9990	0
48	20241230	195700	34343220	9990	9990	9990	9990	0
49	20241230	195600	34343220	9990	9990	9990	9990	0
50	20241230	195500	34343220	9990	9990	9990	9990	0
51	20241230	195400	34343220	9990	9990	9990	9990	0
52	20241230	195300	34343220	9990	9990	9990	9990	0
53	20241230	195200	34343220	9990	9990	9990	9990	0
54	20241230	195100	34343220	9990	9990	9990	9990	0
55	20241230	195000	34343220	9990	9990	9990	9990	0
56	20241230	194900	34343220	9990	9990	9990	9990	0
57	20241230	194800	34343220	9990	9990	9990	9990	0
58	20241230	194700	34343220	9990	9990	9990	9990	0
59	20241230	194600	34343220	9990	9990	9990	9990	0
60	20241230	194500	34343220	9990	9990	9990	9990	0
61	20241230	194400	34343220	9990	9990	9990	9990	0
62	20241230	194300	34343220	9990	9990	9990	9990	864
63	20241230	194200	34343220	9990	9990	9990	9990	0
64	20241230	194100	34343220	9990	9990	9990	9990	0
65	20241230	194000	34343220	9990	9990	9990	9990	0
66	20241230	193900	34343220	9990	9990	9990	9990	0
67	20241230	193800	34343220	9990	9990	9990	9990	0
68	20241230	193700	34343220	9990	9990	9990	9990	0
69	20241230	193600	34343220	9990	9990	9990	9990	0
70	20241230	193500	34343220	9990	9990	9990	9990	0
71	20241230	193400	34343220	9990	9990	9990	9990	0
72	20241230	193300	34343220	9990	9990	9990	9990	0
73	20241230	193200	34343220	9990	9990	9990	9990	0
74	20241230	193100	34343220	9990	9990	9990	9990	0
75	20241230	193000	34343220	9990	9990	9990	9990	0
76	20241230	192900	34343220	9990	9990	9990	9990	0
77	20241230	192800	34343220	9990	9990	9990	9990	0
78	20241230	192700	34343220	9990	9990	9990	9990	0
79	20241230	192600	34343220	9990	9990	9990	9990	0
80	20241230	192500	34343220	9990	9990	9990	9990	0
81	20241230	192400	34343220	9990	9990	9990	9990	0
82	20241230	192300	34343220	9990	9990	9990	9990	0
83	20241230	192200	34343220	9990	9990	9990	9990	0
84	20241230	192100	34343220	9990	9990	9990	9990	0
85	20241230	192000	34343220	9990	9990	9990	9990	0
86	20241230	191900	34343220	9990	9990	9990	9990	0
87	20241230	191800	34343220	9990	9990	9990	9990	0
88	20241230	191700	34343220	9990	9990	9990	9990	0
89	20241230	191600	34343220	9990	9990	9990	9990	0
90	20241230	191500	34343220	9990	9990	9990	9990	0
91	20241230	191400	34343220	9990	9990	9990	9990	0
92	20241230	191300	34343220	9990	9990	9990	9990	864
93	20241230	191200	34343220	9990	9990	9990	9990	0
94	20241230	191100	34343220	9990	9990	9990	9990	0
95	20241230	191000	34343220	9990	9990	9990	9990	0
96	20241230	190900	34343220	9990	9990	9990	9990	0
97	20241230	190800	34343220	9990	9990	9990	9990	0
98	20241230	190700	34343220	9990	9990	9990	9990	0
99	20241230	190600	34343220	9990	9990	9990	9990	0
100	20241230	190500	34343220	9990	9990	9990	9990	0
101	20241230	190400	34343220	9990	9990	9990	9990	0
102	20241230	190300	34343220	9990	9990	9990	9990	0
103	20241230	190200	34343220	9990	9990	9990	9990	0
104	20241230	190100	34343220	9990	9990	9990	9990	0
105	20241230	190000	34343220	9990	9990	9990	9990	0
106	20241230	185900	34343220	9990	9990	9990	9990	0
107	20241230	185800	34343220	9990	9990	9990	9990	0
108	20241230	185700	34343220	9990	9990	9990	9990	0
109	20241230	185600	34343220	9990	9990	9990	9990	0
110	20241230	185500	34343220	9990	9990	9990	9990	0
111	20241230	185400	34343220	9990	9990	9990	9990	0
112	20241230	185300	34343220	9990	9990	9990	9990	0
113	20241230	185200	34343220	9990	9990	9990	9990	0
114	20241230	185100	34343220	9990	9990	9990	9990	0
115	20241230	185000	34343220	9990	9990	9990	9990	0
116	20241230	184900	34343220	9990	9990	9990	9990	0
117	20241230	184800	34343220	9990	9990	9990	9990	0
118	20241230	184700	34343220	9990	9990	9990	9990	0
119	20241230	184600	34343220	9990	9990	9990	9990	0
120	20241230	184500	34343220	9990	9990	9990	9990	0
121	20241230	184400	34343220	9990	9990	9990	9990	0
122	20241230	184300	34343220	9990	9990	9990	9990	864
123	20241230	184200	34343220	9990	9990	9990	9990	0
124	20241230	184100	34343220	9990	9990	9990	9990	0
125	20241230	184000	34343220	9990	9990	9990	9990	0
126	20241230	183900	34343220	9990	9990	9990	9990	0
127	20241230	183800	34343220	9990	9990	9990	9990	0
128	20241230	183700	34343220	9990	9990	9990	9990	0
129	20241230	183600	34343220	9990	9990	9990	9990	0
130	20241230	183500	34343220	9990	9990	9990	9990	0
131	20241230	183400	34343220	9990	9990	9990	9990	0
132	20241230	183300	34343220	9990	9990	9990	9990	0
133	20241230	183200	34343220	9990	9990	9990	9990	0
134	20241230	183100	34343220	9990	9990	9990	9990	0
135	20241230	183000	34343220	9990	9990	9990	9990	0
136	20241230	182900	34343220	9990	9990	9990	9990	0
137	20241230	182800	34343220	9990	9990	9990	9990	0
138	20241230	182700	34343220	9990	9990	9990	9990	0
139	20241230	182600	34343220	9990	9990	9990	9990	0
140	20241230	182500	34343220	9990	9990	9990	9990	0
141	20241230	182400	34343220	9990	9990	9990	9990	0
142	20241230	182300	34343220	9990	9990	9990	9990	0
143	20241230	182200	34343220	9990	9990	9990	9990	0
144	20241230	182100	34343220	9990	9990	9990	9990	0
145	20241230	182000	34343220	9990	9990	9990	9990	0
146	20241230	181900	34343220	9990	9990	9990	9990	0
147	20241230	181800	34343220	9990	9990	9990	9990	0
148	20241230	181700	34343220	9990	9990	9990	9990	0
149	20241230	181600	34343220	9990	9990	9990	9990	0
150	20241230	181500	34343220	9990	9990	9990	9990	0
151	20241230	181400	34343220	9990	9990	9990	9990	0
152	20241230	181300	34343220	9990	9990	9990	9990	864
153	20241230	181200	34343220	9990	9990	9990	9990	0
154	20241230	181100	34343220	9990	9990	9990	9990	0
155	20241230	181000	34343220	9990	9990	9990	9990	0
156	20241230	180900	34343220	9990	9990	9990	9990	0
157	20241230	180800	34343220	9990	9990	9990	9990	0
158	20241230	180700	34343220	9990	9990	9990	9990	0
159	20241230	180600	34343220	9990	9990	9990	9990	0
160	20241230	180500	34343220	9990	9990	9990	9990	0
161	20241230	180400	34343220	9990	9990	9990	9990	0
162	20241230	180300	34343220	9990	9990	9990	9990	0
163	20241230	180200	34343220	9990	9990	9990	9990	0
164	20241230	180100	34343220	9990	9990	9990	9990	0
165	20241230	180000	34343220	9990	9990	9990	9990	0
166	20241230	175900	34343220	9990	9990	9990	9990	0
167	20241230	175800	34343220	9990	9990	9990	9990	0
168	20241230	175700	34343220	9990	9990	9990	9990	0
169	20241230	175600	34343220	9990	9990	9990	9990	0
170	20241230	175500	34343220	9990	9990	9990	9990	0
171	20241230	175400	34343220	9990	9990	9990	9990	0
172	20241230	175300	34343220	9990	9990	9990	9990	0
173	20241230	175200	34343220	9990	9990	9990	9990	0
174	20241230	175100	34343220	9990	9990	9990	9990	0
175	20241230	175000	34343220	9990	9990	9990	9990	0
176	20241230	174900	34343220	9990	9990	9990	9990	0
177	20241230	174800	34343220	9990	9990	9990	9990	0
178	20241230	174700	34343220	9990	9990	9990	9990	0
179	20241230	174600	34343220	9990	9990	9990	9990	0
180	20241230	174500	34343220	9990	9990	9990	9990	0
181	20241230	174400	34343220	9990	9990	9990	9990	0
182	20241230	174300	34343220	9990	9990	9990	9990	864
183	20241230	174200	34343220	9990	9990	9990	9990	0
184	20241230	174100	34343220	9990	9990	9990	9990	0
185	20241230	174000	34343220	9990	9990	9990	9990	0
186	20241230	173900	34343220	9990	9990	9990	9990	0
187	20241230	173800	34343220	9990	9990	9990	9990	0
188	20241230	173700	34343220	9990	9990	9990	9990	0
189	20241230	173600	34343220	9990	9990	9990	9990	0
190	20241230	173500	34343220	9990	9990	9990	9990	0
191	20241230	173400	34343220	9990	9990	9990	9990	0
192	20241230	173300	34343220	9990	9990	9990	9990	0
193	20241230	173200	34343220	9990	9990	9990	9990	0
194	20241230	173100	34343220	9990	9990	9990	9990	0
195	20241230	173000	34343220	9990	9990	9990	9990	0
196	20241230	172900	34343220	9990	9990	9990	9990	0
197	20241230	172800	34343220	9990	9990	9990	9990	0
198	20241230	172700	34343220	9990	9990	9990	9990	0
199	20241230	172600	34343220	9990	9990	9990	9990	0
200	20241230	172500	34343220	9990	9990	9990	9990	0
201	20241230	172400	34343220	9990	9990	9990	9990	0
202	20241230	172300	34343220	9990	9990	9990	9990	0
203	20241230	172200	34343220	9990	9990	9990	9990	0
204	20241230	172100	34343220	9990	9990	9990	9990	0
205	20241230	172000	34343220	9990	9990	9990	9990	0
206	20241230	171900	34343220	9990	9990	9990	9990	0
207	20241230	171800	34343220	9990	9990	9990	9990	0
208	20241230	171700	34343220	9990	9990	9990	9990	0
209	20241230	171600	34343220	9990	9990	9990	9990	0
210	20241230	171500	34343220	9990	9990	9990	9990	0
211	20241230	171400	34343220	9990	9990	9990	9990	0
212	20241230	171300	34343220	9990	9990	9990	9990	864
213	20241230	171200	34343220	9990	9990	9990	9990	0
214	20241230	171100	34343220	9990	9990	9990	9990	0
215	20241230	171000	34343220	9990	9990	9990	9990	0
216	20241230	170900	34343220	9990	9990	9990	9990	0
217	20241230	170800	34343220	9990	9990	9990	9990	0
218	20241230	170700	34343220	9990	9990	9990	9990	0
219	20241230	170600	34343220	9990	9990	9990	9990	0
220	20241230	170500	34343220	9990	9990	9990	9990	0
221	20241230	170400	34343220	9990	9990	9990	9990	0
222	20241230	170300	34343220	9990	9990	9990	9990	0
223	20241230	170200	34343220	9990	9990	9990	9990	0
224	20241230	170100	34343220	9990	9990	9990	9990	0
225	20241230	170000	34343220	9990	9990	9990	9990	0
226	20241230	165900	34343220	9990	9990	9990	9990	0
227	20241230	165800	34343220	9990	9990	9990	9990	0
228	20241230	165700	34343220	9990	9990	9990	9990	0
229	20241230	165600	34343220	9990	9990	9990	9990	0
230	20241230	165500	34343220	9990	9990	9990	9990	0
231	20241230	165400	34343220	9990	9990	9990	9990	0
232	20241230	165300	34343220	9990	9990	9990	9990	0
233	20241230	165200	34343220	9990	9990	9990	9990	0
234	20241230	165100	34343220	9990	9990	9990	9990	0
235	20241230	165000	34343220	9990	9990	9990	9990	0
236	20241230	164900	34343220	9990	9990	9990	9990	0
237	20241230	164800	34343220	9990	9990	9990	9990	0
238	20241230	164700	34343220	9990	9990	9990	9990	0
239	20241230	164600	34343220	9990	9990	9990	9990	0
240	20241230	164500	34343220	9990	9990	9990	9990	0
241	20241230	164400	34343220	9990	9990	9990	9990	0
242	20241230	164300	34343220	9990	9990	9990	9990	864
243	20241230	164200	34343220	9990	9990	9990	9990	0
244	20241230	164100	34343220	9990	9990	9990	9990	0
245	20241230	164000	34343220	9990	9990	9990	9990	0
246	20241230	163900	34343220	9990	9990	9990	9990	0
247	20241230	163800	34343220	9990	9990	9990	9990	0
248	20241230	163700	34343220	9990	9990	9990	9990	0
249	20241230	163600	34343220	9990	9990	9990	9990	0
250	20241230	163500	34343220	9990	9990	9990	9990	0
251	20241230	163400	34343220	9990	9990	9990	9990	0
252	20241230	163300	34343220	9990	9990	9990	9990	0
253	20241230	163200	34343220	9990	9990	9990	9990	0
254	20241230	163100	34343220	9990	9990	9990	9990	0
255	20241230	163000	34343220	9990	9990	9990	9990	0
256	20241230	162900	34343220	9990	9990	9990	9990	0
257	20241230	162800	34343220	9990	9990	9990	9990	0
258	20241230	162700	34343220	9990	9990	9990	9990	0
259	20241230	162600	34343220	9990	9990	9990	9990	0
260	20241230	162500	34343220	9990	9990	9990	9990	0
261	20241230	162400	34343220	9990	9990	9990	9990	0
262	20241230	162300	34343220	9990	9990	9990	9990	0
263	20241230	162200	34343220	9990	9990	9990	9990	0
264	20241230	162100	34343220	9990	9990	9990	9990	0
265	20241230	162000	34343220	9990	9990	9990	9990	0
266	20241230	161900	34343220	9990	9990	9990	9990	0
267	20241230	161800	34343220	9990	9990	9990	9990	0
268	20241230	161700	34343220	9990	9990	9990	9990	0
269	20241230	161600	34343220	9990	9990	9990	9990	0
270	20241230	161500	34343220	9990	9990	9990	9990	0
271	20241230	161400	34343220	9990	9990	9990	9990	0
272	20241230	161300	34343220	9990	9990	9990	9990	864
273	20241230	161200	34343220	9990	9990	9990	9990	0
274	20241230	161100	34343220	9990	9990	9990	9990	0
275	20241230	161000	34343220	9990	9990	9990	9990	0
276	20241230	160900	34343220	9990	9990	9990	9990	0
277	20241230	160800	34343220	9990	9990	9990	9990	0
278	20241230	160700	34343220	9990	9990	9990	9990	0
279	20241230	160600	34343220	9990	9990	9990	9990	0
280	20241230	160500	34343220	9990	9990	9990	9990	0
281	20241230	160400	34343220	9990	9990	9990	9990	0
282	20241230	160300	34343220	9990	9990	9990	9990	0
283	20241230	160200	34343220	9990	9990	9990	9990	0
284	20241230	160100	34343220	9990	9990	9990	9990	0
285	20241230	160000	34343220	9990	9990	9990	9990	0
286	20241230	155900	34343220	9990	9990	9990	9990	0
287	20241230	155800	34343220	9990	9990	9990	9990	0
288	20241230	155700	34343220	9990	9990	9990	9990	0
289	20241230	155600	34343220	9990	9990	9990	9990	0
290	20241230	155500	34343220	9990	9990	9990	9990	0
291	20241230	155400	34343220	9990	9990	9990	9990	0
292	20241230	155300	34343220	9990	9990	9990	9990	0
293	20241230	155200	34343220	9990	9990	9990	9990	0
294	20241230	155100	34343220	9990	9990	9990	9990	0
295	20241230	155000	34343220	9990	9990	9990	9990	0
296	20241230	154900	34343220	9990	9990	9990	9990	0
297	20241230	154800	34343220	9990	9990	9990	9990	0
298	20241230	154700	34343220	9990	9990	9990	9990	0
299	20241230	154600	34343220	9990	9990	9990	9990	0
300	20241230	154500	34343220	9990	9990	9990	9990	0
301	20241230	154400	34343220	9990	9990	9990	9990	0
302	20241230	154300	34343220	9990	9990	9990	9990	864
303	20241230	154200	34343220	9990	9990	9990	9990	0
304	20241230	154100	34343220	9990	9990	9990	9990	0
305	20241230	154000	34343220	9990	9990	9990	9990	0
306	20241230	153900	34343220	9990	9990	9990	9990	0
307	20241230	153800	34343220	9990	9990	9990	9990	0
308	20241230	153700	34343220	9990	9990	9990	9990	0
309	20241230	153600	34343220	9990	9990	9990	9990	0
310	20241230	153500	34343220	9990	9990	9990	9990	0
311	20241230	153400	34343220	9990	9990	9990	9990	0
312	20241230	153300	34343220	9990	9990	9990	9990	0
313	20241230	153200	34343220	9990	9990	9990	9990	0
314	20241230	153100	34343220	9990	9990	9990	9990	0
315	20241230	153000	34343220	9990	9990	9990	9990	864
316	20241230	152900	25711860	9920	9920	9920	9920	0
317	20241230	152800	25711860	9920	9920	9920	9920	0
318	20241230	152700	25711860	9920	9920	9920	9920	0
319	20241230	152600	25711860	9920	9920	9920	9920	0
320	20241230	152500	25711860	9920	9920	9920	9920	0
321	20241230	152400	25711860	9920	9920	9920	9920	0
322	20241230	152300	25711860	9920	9920	9920	9920	0
323	20241230	152200	25711860	9920	9920	9920	9920	0
324	20241230	152100	25711860	9920	9920	9920	9920	0
325	20241230	152000	25711860	9920	9920	9920	9920	0
326	20241230	151900	25711860	9920	9920	9920	9920	3
327	20241230	151800	25682100	9920	9920	9920	9920	0
328	20241230	151700	25682100	9920	9900	9920	9900	497
329	20241230	151600	20759080	9900	9900	9900	9900	0
330	20241230	151500	20759080	9900	9900	9900	9900	0
331	20241230	151400	20759080	9900	9900	9900	9900	0
332	20241230	151300	20759080	9900	9900	9900	9900	0
333	20241230	151200	20759080	9900	9900	9900	9900	0
334	20241230	151100	20759080	9900	9900	9900	9900	0
335	20241230	151000	20759080	9900	9900	9900	9900	10
336	20241230	150900	20660080	9900	9900	9900	9900	0
337	20241230	150800	20660080	9900	9900	9900	9900	0
338	20241230	150700	20660080	9900	9900	9900	9900	0
339	20241230	150600	20660080	9900	9900	9900	9900	0
340	20241230	150500	20660080	9900	9900	9900	9900	0
341	20241230	150400	20660080	9900	9900	9900	9900	0
342	20241230	150300	20660080	9900	9900	9900	9900	0
343	20241230	150200	20660080	9900	9900	9900	9900	0
344	20241230	150100	20660080	9900	9900	9900	9900	5
345	20241230	150000	20610580	9900	9900	9900	9900	0
346	20241230	145900	20610580	9900	9900	9900	9900	0
347	20241230	145800	20610580	9900	9900	9900	9900	0
348	20241230	145700	20610580	9900	9900	9900	9900	0
349	20241230	145600	20610580	9900	9900	9900	9900	0
350	20241230	145500	20610580	9900	9900	9900	9900	0
351	20241230	145400	20610580	9900	9900	9900	9900	0
352	20241230	145300	20610580	9900	9850	9900	9850	18
353	20241230	145200	20433230	9900	9900	9900	9900	0
354	20241230	145100	20433230	9900	9900	9900	9900	0
355	20241230	145000	20433230	9900	9900	9900	9900	0
356	20241230	144900	20433230	9900	9900	9900	9900	0
357	20241230	144800	20433230	9900	9900	9900	9900	0
358	20241230	144700	20433230	9900	9900	9900	9900	0
359	20241230	144600	20433230	9900	9900	9900	9900	0
360	20241230	144500	20433230	9900	9900	9900	9900	1
361	20241230	144400	20423330	9850	9850	9850	9850	0
362	20241230	144300	20423330	9850	9850	9850	9850	0
363	20241230	144200	20423330	9850	9850	9850	9850	1
364	20241230	144100	20413480	9890	9890	9890	9890	100
365	20241230	144000	19424480	9890	9890	9890	9890	0
366	20241230	143900	19424480	9890	9890	9890	9890	0
367	20241230	143800	19424480	9890	9890	9890	9890	0
368	20241230	143700	19424480	9890	9890	9890	9890	0
369	20241230	143600	19424480	9890	9890	9890	9890	0
370	20241230	143500	19424480	9890	9890	9890	9890	0
371	20241230	143400	19424480	9890	9890	9890	9890	0
372	20241230	143300	19424480	9890	9890	9890	9890	0
373	20241230	143200	19424480	9890	9890	9890	9890	0
374	20241230	143100	19424480	9890	9890	9890	9890	0
375	20241230	143000	19424480	9890	9890	9890	9890	0
376	20241230	142900	19424480	9890	9890	9890	9890	0
377	20241230	142800	19424480	9890	9890	9890	9890	0
378	20241230	142700	19424480	9890	9870	9890	9870	57
379	20241230	142600	18861330	9890	9890	9890	9890	0
380	20241230	142500	18861330	9890	9890	9890	9890	0
381	20241230	142400	18861330	9890	9890	9890	9890	0
382	20241230	142300	18861330	9890	9890	9890	9890	0
383	20241230	142200	18861330	9890	9890	9890	9890	0
384	20241230	142100	18861330	9890	9890	9890	9890	0
385	20241230	142000	18861330	9890	9890	9890	9890	0
386	20241230	141900	18861330	9890	9890	9890	9890	0
387	20241230	141800	18861330	9890	9890	9890	9890	0
388	20241230	141700	18861330	9890	9890	9890	9890	0
389	20241230	141600	18861330	9890	9890	9890	9890	0
390	20241230	141500	18861330	9890	9890	9890	9890	0
391	20241230	141400	18861330	9890	9890	9890	9890	0
392	20241230	141300	18861330	9890	9890	9890	9890	0
393	20241230	141200	18861330	9890	9890	9890	9890	0
394	20241230	141100	18861330	9890	9890	9890	9890	0
395	20241230	141000	18861330	9890	9890	9890	9890	0
396	20241230	140900	18861330	9890	9890	9890	9890	0
397	20241230	140800	18861330	9890	9890	9890	9890	0
398	20241230	140700	18861330	9890	9890	9890	9890	0
399	20241230	140600	18861330	9890	9890	9890	9890	0
400	20241230	140500	18861330	9890	9890	9890	9890	0
401	20241230	140400	18861330	9890	9890	9890	9890	0
402	20241230	140300	18861330	9890	9890	9890	9890	0
403	20241230	140200	18861330	9890	9890	9890	9890	0
404	20241230	140100	18861330	9890	9890	9890	9890	0
405	20241230	140000	18861330	9890	9890	9890	9890	0
406	20241230	135900	18861330	9890	9890	9890	9890	0
407	20241230	135800	18861330	9890	9890	9890	9890	0
408	20241230	135700	18861330	9890	9890	9890	9890	0
409	20241230	135600	18861330	9890	9890	9890	9890	0
410	20241230	135500	18861330	9890	9890	9890	9890	10
411	20241230	135400	18762430	9890	9890	9890	9890	0
412	20241230	135300	18762430	9890	9890	9890	9890	0
413	20241230	135200	18762430	9890	9890	9890	9890	0
414	20241230	135100	18762430	9890	9890	9890	9890	0
415	20241230	135000	18762430	9890	9890	9890	9890	0
416	20241230	134900	18762430	9890	9890	9890	9890	0
417	20241230	134800	18762430	9890	9840	9890	9840	223
418	20241230	134700	16568060	9890	9890	9890	9890	0
419	20241230	134600	16568060	9890	9890	9890	9890	0
420	20241230	134500	16568060	9890	9890	9890	9890	0
421	20241230	134400	16568060	9890	9890	9890	9890	0
422	20241230	134300	16568060	9890	9890	9890	9890	0
423	20241230	134200	16568060	9890	9890	9890	9890	0
424	20241230	134100	16568060	9890	9890	9890	9890	0
425	20241230	134000	16568060	9890	9890	9890	9890	0
426	20241230	133900	16568060	9890	9890	9890	9890	0
427	20241230	133800	16568060	9890	9890	9890	9890	0
428	20241230	133700	16568060	9890	9890	9890	9890	0
429	20241230	133600	16568060	9890	9890	9890	9890	0
430	20241230	133500	16568060	9890	9890	9890	9890	0
431	20241230	133400	16568060	9890	9890	9890	9890	0
432	20241230	133300	16568060	9890	9890	9890	9890	0
433	20241230	133200	16568060	9890	9890	9890	9890	0
434	20241230	133100	16568060	9890	9890	9890	9890	0
435	20241230	133000	16568060	9890	9850	9890	9850	264
436	20241230	132900	13967620	9900	9900	9900	9900	0
437	20241230	132800	13967620	9900	9900	9900	9900	0
438	20241230	132700	13967620	9900	9900	9900	9900	0
439	20241230	132600	13967620	9900	9900	9900	9900	0
440	20241230	132500	13967620	9900	9900	9900	9900	0
441	20241230	132400	13967620	9900	9900	9900	9900	0
442	20241230	132300	13967620	9900	9900	9900	9900	0
443	20241230	132200	13967620	9900	9900	9900	9900	0
444	20241230	132100	13967620	9900	9900	9900	9900	0
445	20241230	132000	13967620	9900	9900	9900	9900	0
446	20241230	131900	13967620	9900	9900	9900	9900	0
447	20241230	131800	13967620	9900	9880	9900	9880	54
448	20241230	131700	13434020	9900	9900	9900	9900	0
449	20241230	131600	13434020	9900	9900	9900	9900	0
450	20241230	131500	13434020	9900	9900	9900	9900	0
451	20241230	131400	13434020	9900	9900	9900	9900	0
452	20241230	131300	13434020	9900	9900	9900	9900	0
453	20241230	131200	13434020	9900	9900	9900	9900	0
454	20241230	131100	13434020	9900	9900	9900	9900	0
455	20241230	131000	13434020	9900	9900	9900	9900	0
456	20241230	130900	13434020	9900	9900	9900	9900	0
457	20241230	130800	13434020	9900	9900	9900	9900	0
458	20241230	130700	13434020	9900	9900	9900	9900	0
459	20241230	130600	13434020	9900	9900	9900	9900	0
460	20241230	130500	13434020	9900	9900	9900	9900	0
461	20241230	130400	13434020	9900	9900	9900	9900	0
462	20241230	130300	13434020	9900	9900	9900	9900	0
463	20241230	130200	13434020	9900	9900	9900	9900	0
464	20241230	130100	13434020	9900	9900	9900	9900	0
465	20241230	130000	13434020	9900	9900	9900	9900	0
466	20241230	125900	13434020	9900	9900	9900	9900	0
467	20241230	125800	13434020	9900	9900	9900	9900	0
468	20241230	125700	13434020	9900	9900	9900	9900	0
469	20241230	125600	13434020	9900	9900	9900	9900	0
470	20241230	125500	13434020	9900	9900	9900	9900	0
471	20241230	125400	13434020	9900	9900	9900	9900	0
472	20241230	125300	13434020	9900	9900	9900	9900	0
473	20241230	125200	13434020	9900	9900	9900	9900	0
474	20241230	125100	13434020	9900	9900	9900	9900	0
475	20241230	125000	13434020	9900	9900	9900	9900	70
476	20241230	124900	12741020	9900	9900	9900	9900	0
477	20241230	124800	12741020	9900	9900	9900	9900	0
478	20241230	124700	12741020	9900	9900	9900	9900	0
479	20241230	124600	12741020	9900	9900	9900	9900	0
480	20241230	124500	12741020	9900	9900	9900	9900	0
481	20241230	124400	12741020	9900	9900	9900	9900	0
482	20241230	124300	12741020	9900	9900	9900	9900	0
483	20241230	124200	12741020	9900	9900	9900	9900	0
484	20241230	124100	12741020	9900	9900	9900	9900	0
485	20241230	124000	12741020	9900	9900	9900	9900	31
486	20241230	123900	12434120	9900	9900	9900	9900	0
487	20241230	123800	12434120	9900	9900	9900	9900	0
488	20241230	123700	12434120	9900	9900	9900	9900	0
489	20241230	123600	12434120	9900	9900	9900	9900	1
490	20241230	123500	12424220	9900	9900	9900	9900	0
491	20241230	123400	12424220	9900	9900	9900	9900	0
492	20241230	123300	12424220	9900	9900	9900	9900	0
493	20241230	123200	12424220	9900	9900	9900	9900	0
494	20241230	123100	12424220	9900	9900	9900	9900	0
495	20241230	123000	12424220	9900	9900	9900	9900	0
496	20241230	122900	12424220	9900	9900	9900	9900	0
497	20241230	122800	12424220	9900	9900	9900	9900	0
498	20241230	122700	12424220	9900	9900	9900	9900	0
499	20241230	122600	12424220	9900	9900	9900	9900	0
500	20241230	122500	12424220	9900	9900	9900	9900	0
501	20241230	122400	12424220	9900	9900	9900	9900	0
502	20241230	122300	12424220	9900	9900	9900	9900	0
503	20241230	122200	12424220	9900	9900	9900	9900	0
504	20241230	122100	12424220	9900	9900	9900	9900	0
505	20241230	122000	12424220	9900	9900	9900	9900	0
506	20241230	121900	12424220	9900	9900	9900	9900	0
507	20241230	121800	12424220	9900	9900	9900	9900	0
508	20241230	121700	12424220	9900	9900	9900	9900	0
509	20241230	121600	12424220	9900	9900	9900	9900	1
510	20241230	121500	12414320	9870	9870	9870	9870	0
511	20241230	121400	12414320	9870	9870	9870	9870	0
512	20241230	121300	12414320	9870	9870	9870	9870	0
513	20241230	121200	12414320	9870	9870	9870	9870	19
514	20241230	121100	12226790	9900	9900	9900	9900	0
515	20241230	121000	12226790	9900	9900	9900	9900	0
516	20241230	120900	12226790	9900	9900	9900	9900	0
517	20241230	120800	12226790	9900	9900	9900	9900	0
518	20241230	120700	12226790	9900	9900	9900	9900	0
519	20241230	120600	12226790	9900	9900	9900	9900	0
520	20241230	120500	12226790	9900	9900	9900	9900	0
521	20241230	120400	12226790	9900	9900	9900	9900	0
522	20241230	120300	12226790	9900	9900	9900	9900	0
523	20241230	120200	12226790	9900	9900	9900	9900	1
524	20241230	120100	12216890	9900	9900	9900	9900	1
525	20241230	120000	12206990	9880	9880	9880	9880	0
526	20241230	115900	12206990	9880	9880	9880	9880	3
527	20241230	115800	12177350	9890	9890	9890	9890	0
528	20241230	115700	12177350	9890	9890	9890	9890	10
529	20241230	115600	12078450	9890	9890	9890	9890	1
530	20241230	115500	12068560	9890	9890	9890	9890	0
531	20241230	115400	12068560	9890	9890	9890	9890	0
532	20241230	115300	12068560	9890	9890	9890	9890	0
533	20241230	115200	12068560	9890	9890	9890	9890	161
534	20241230	115100	10476270	9890	9890	9890	9890	0
535	20241230	115000	10476270	9890	9890	9890	9890	0
536	20241230	114900	10476270	9890	9890	9890	9890	0
537	20241230	114800	10476270	9890	9890	9890	9890	0
538	20241230	114700	10476270	9890	9890	9890	9890	0
539	20241230	114600	10476270	9890	9890	9890	9890	0
540	20241230	114500	10476270	9890	9890	9890	9890	0
541	20241230	114400	10476270	9890	9890	9890	9890	0
542	20241230	114300	10476270	9890	9890	9890	9890	0
543	20241230	114200	10476270	9890	9890	9890	9890	0
544	20241230	114100	10476270	9890	9890	9890	9890	0
545	20241230	114000	10476270	9890	9890	9890	9890	0
546	20241230	113900	10476270	9890	9890	9890	9890	57
547	20241230	113800	9912540	9880	9880	9880	9880	0
548	20241230	113700	9912540	9880	9880	9880	9880	0
549	20241230	113600	9912540	9880	9880	9880	9880	0
550	20241230	113500	9912540	9880	9880	9880	9880	0
551	20241230	113400	9912540	9880	9880	9880	9880	0
552	20241230	113300	9912540	9880	9880	9880	9880	0
553	20241230	113200	9912540	9880	9880	9880	9880	0
554	20241230	113100	9912540	9880	9880	9880	9880	0
555	20241230	113000	9912540	9880	9880	9880	9880	47
556	20241230	112900	9448180	9880	9880	9880	9880	0
557	20241230	112800	9448180	9880	9880	9880	9880	0
558	20241230	112700	9448180	9880	9880	9880	9880	0
559	20241230	112600	9448180	9880	9880	9880	9880	0
560	20241230	112500	9448180	9880	9880	9880	9880	100
561	20241230	112400	8460180	9890	9890	9890	9890	0
562	20241230	112300	8460180	9890	9890	9890	9890	0
563	20241230	112200	8460180	9890	9890	9890	9890	0
564	20241230	112100	8460180	9890	9890	9890	9890	0
565	20241230	112000	8460180	9890	9890	9890	9890	1
566	20241230	111900	8450290	9890	9890	9890	9890	0
567	20241230	111800	8450290	9890	9890	9890	9890	0
568	20241230	111700	8450290	9890	9890	9890	9890	0
569	20241230	111600	8450290	9890	9890	9890	9890	0
570	20241230	111500	8450290	9890	9890	9890	9890	10
571	20241230	111400	8351390	9890	9890	9890	9890	0
572	20241230	111300	8351390	9890	9890	9890	9890	0
573	20241230	111200	8351390	9890	9890	9890	9890	0
574	20241230	111100	8351390	9890	9890	9890	9890	0
575	20241230	111000	8351390	9890	9890	9890	9890	3
576	20241230	110900	8321720	9850	9850	9850	9850	100
577	20241230	110800	7336720	9890	9890	9890	9890	0
578	20241230	110700	7336720	9890	9890	9890	9890	0
579	20241230	110600	7336720	9890	9890	9890	9890	100
580	20241230	110500	6347720	9890	9890	9890	9890	1
581	20241230	110400	6337830	9890	9890	9890	9890	0
582	20241230	110300	6337830	9890	9890	9890	9890	1
583	20241230	110200	6327940	9890	9890	9890	9890	0
584	20241230	110100	6327940	9890	9890	9890	9890	0
585	20241230	110000	6327940	9890	9890	9890	9890	0
586	20241230	105900	6327940	9890	9890	9890	9890	0
587	20241230	105800	6327940	9890	9890	9890	9890	0
588	20241230	105700	6327940	9890	9890	9890	9890	0
589	20241230	105600	6327940	9890	9890	9890	9890	0
590	20241230	105500	6327940	9890	9890	9890	9890	0
591	20241230	105400	6327940	9890	9890	9890	9890	0
592	20241230	105300	6327940	9890	9890	9890	9890	0
593	20241230	105200	6327940	9890	9890	9890	9890	0
594	20241230	105100	6327940	9890	9890	9890	9890	0
595	20241230	105000	6327940	9890	9890	9890	9890	0
596	20241230	104900	6327940	9890	9890	9890	9890	0
597	20241230	104800	6327940	9890	9890	9890	9890	0
598	20241230	104700	6327940	9890	9890	9890	9890	0
599	20241230	104600	6327940	9890	9890	9890	9890	0
600	20241230	104500	6327940	9890	9890	9890	9890	0
601	20241230	104400	6327940	9890	9890	9890	9890	0
602	20241230	104300	6327940	9890	9890	9890	9890	0
603	20241230	104200	6327940	9890	9890	9890	9890	0
604	20241230	104100	6327940	9890	9890	9890	9890	226
605	20241230	104000	4092800	9890	9890	9890	9890	0
606	20241230	103900	4092800	9890	9890	9890	9890	0
607	20241230	103800	4092800	9890	9890	9890	9890	0
608	20241230	103700	4092800	9890	9890	9890	9890	0
609	20241230	103600	4092800	9890	9890	9890	9890	0
610	20241230	103500	4092800	9890	9890	9890	9890	10
611	20241230	103400	3993900	9890	9890	9890	9890	0
612	20241230	103300	3993900	9890	9890	9890	9890	0
613	20241230	103200	3993900	9890	9890	9890	9890	0
614	20241230	103100	3993900	9890	9890	9890	9890	0
615	20241230	103000	3993900	9890	9890	9890	9890	0
616	20241230	102900	3993900	9890	9890	9890	9890	0
617	20241230	102800	3993900	9890	9890	9890	9890	0
618	20241230	102700	3993900	9890	9890	9890	9890	0
619	20241230	102600	3993900	9890	9890	9890	9890	0
620	20241230	102500	3993900	9890	9890	9890	9890	0
621	20241230	102400	3993900	9890	9890	9890	9890	0
622	20241230	102300	3993900	9890	9890	9890	9890	20
623	20241230	102200	3796100	9890	9890	9890	9890	4
624	20241230	102100	3756540	9900	9900	9900	9900	6
625	20241230	102000	3697140	9900	9900	9900	9900	0
626	20241230	101900	3697140	9900	9900	9900	9900	0
627	20241230	101800	3697140	9900	9900	9900	9900	0
628	20241230	101700	3697140	9900	9900	9900	9900	0
629	20241230	101600	3697140	9900	9840	9900	9840	5
630	20241230	101500	3647880	9900	9900	9900	9900	0
631	20241230	101400	3647880	9900	9900	9900	9900	0
632	20241230	101300	3647880	9900	9900	9900	9900	0
633	20241230	101200	3647880	9900	9900	9900	9900	0
634	20241230	101100	3647880	9900	9900	9900	9900	0
635	20241230	101000	3647880	9900	9900	9900	9900	0
636	20241230	100900	3647880	9900	9900	9900	9900	1
637	20241230	100800	3637980	9870	9870	9870	9870	0
638	20241230	100700	3637980	9870	9870	9870	9870	0
639	20241230	100600	3637980	9870	9870	9870	9870	0
640	20241230	100500	3637980	9870	9870	9870	9870	0
641	20241230	100400	3637980	9870	9870	9870	9870	0
642	20241230	100300	3637980	9870	9870	9870	9870	0
643	20241230	100200	3637980	9870	9860	9870	9860	20
644	20241230	100100	3440620	9870	9870	9870	9870	0
645	20241230	100000	3440620	9870	9870	9870	9870	1
646	20241230	095900	3430750	9810	9810	9810	9810	0
647	20241230	095800	3430750	9810	9810	9810	9810	0
648	20241230	095700	3430750	9810	9860	9860	9810	23
649	20241230	095600	3205020	9890	9890	9890	9890	0
650	20241230	095500	3205020	9890	9890	9890	9890	0
651	20241230	095400	3205020	9890	9890	9890	9890	0
652	20241230	095300	3205020	9890	9890	9890	9890	0
653	20241230	095200	3205020	9890	9890	9890	9890	0
654	20241230	095100	3205020	9890	9890	9890	9890	0
655	20241230	095000	3205020	9890	9890	9890	9890	0
656	20241230	094900	3205020	9890	9890	9890	9890	0
657	20241230	094800	3205020	9890	9890	9890	9890	29
658	20241230	094700	2918210	9890	9890	9890	9890	5
659	20241230	094600	2868760	9880	9880	9880	9880	0
660	20241230	094500	2868760	9880	9880	9880	9880	0
661	20241230	094400	2868760	9880	9880	9880	9880	0
662	20241230	094300	2868760	9880	9880	9880	9880	0
663	20241230	094200	2868760	9880	9880	9880	9880	0
664	20241230	094100	2868760	9880	9880	9880	9880	3
665	20241230	094000	2839120	9770	9770	9770	9770	0
666	20241230	093900	2839120	9770	9770	9770	9770	0
667	20241230	093800	2839120	9770	9770	9770	9770	18
668	20241230	093700	2663260	9880	9880	9880	9880	0
669	20241230	093600	2663260	9880	9880	9880	9880	0
670	20241230	093500	2663260	9880	9880	9880	9880	0
671	20241230	093400	2663260	9880	9880	9880	9880	0
672	20241230	093300	2663260	9880	9880	9880	9880	0
673	20241230	093200	2663260	9880	9880	9880	9880	0
674	20241230	093100	2663260	9880	9880	9880	9880	0
675	20241230	093000	2663260	9880	9880	9880	9880	0
676	20241230	092900	2663260	9880	9850	9880	9850	95
677	20241230	092800	1727420	9850	9850	9850	9850	0
678	20241230	092700	1727420	9850	9850	9850	9850	0
679	20241230	092600	1727420	9850	9850	9850	9850	0
680	20241230	092500	1727420	9850	9850	9850	9850	0
681	20241230	092400	1727420	9850	9850	9850	9850	0
682	20241230	092300	1727420	9850	9850	9850	9850	0
683	20241230	092200	1727420	9850	9850	9850	9850	10
684	20241230	092100	1628920	9850	9850	9850	9850	0
685	20241230	092000	1628920	9850	9850	9850	9850	0
686	20241230	091900	1628920	9850	9850	9850	9850	0
687	20241230	091800	1628920	9850	9850	9850	9850	1
688	20241230	091700	1619070	9850	9850	9850	9850	47
689	20241230	091600	1156120	9860	9860	9860	9860	0
690	20241230	091500	1156120	9860	9860	9860	9860	0
691	20241230	091400	1156120	9860	9860	9860	9860	10
692	20241230	091300	1057520	9870	9870	9870	9870	0
693	20241230	091200	1057520	9870	9870	9870	9870	0
694	20241230	091100	1057520	9870	9870	9870	9870	0
695	20241230	091000	1057520	9870	9870	9870	9870	35
696	20241230	090900	712070	9880	9880	9880	9880	0
697	20241230	090800	712070	9880	9880	9880	9880	0
698	20241230	090700	712070	9880	9880	9880	9880	0
699	20241230	090600	712070	9880	9880	9880	9880	0
700	20241230	090500	712070	9880	9880	9880	9880	0
701	20241230	090400	712070	9880	9880	9880	9880	0
702	20241230	090300	712070	9880	9880	9880	9880	0
703	20241230	090200	712070	9880	9880	9880	9880	0
704	20241230	090100	712070	9880	9880	9880	9880	1
705	20241230	090000	702190	9890	9890	9890	9890	71