KissMeData/215380/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	204300	117303293	1700	1700	1700	1700	619
3	20241230	204200	117303293	1700	1700	1700	1700	0
4	20241230	204100	117303293	1700	1700	1700	1700	0
5	20241230	204000	117303293	1700	1700	1700	1700	0
6	20241230	203900	117303293	1700	1700	1700	1700	0
7	20241230	203800	117303293	1700	1700	1700	1700	0
8	20241230	203700	117303293	1700	1700	1700	1700	0
9	20241230	203600	117303293	1700	1700	1700	1700	0
10	20241230	203500	117303293	1700	1700	1700	1700	0
11	20241230	203400	117303293	1700	1700	1700	1700	0
12	20241230	203300	117303293	1700	1700	1700	1700	0
13	20241230	203200	117303293	1700	1700	1700	1700	0
14	20241230	203100	117303293	1700	1700	1700	1700	0
15	20241230	203000	117303293	1700	1700	1700	1700	0
16	20241230	202900	117303293	1700	1700	1700	1700	0
17	20241230	202800	117303293	1700	1700	1700	1700	0
18	20241230	202700	117303293	1700	1700	1700	1700	0
19	20241230	202600	117303293	1700	1700	1700	1700	0
20	20241230	202500	117303293	1700	1700	1700	1700	0
21	20241230	202400	117303293	1700	1700	1700	1700	0
22	20241230	202300	117303293	1700	1700	1700	1700	0
23	20241230	202200	117303293	1700	1700	1700	1700	0
24	20241230	202100	117303293	1700	1700	1700	1700	0
25	20241230	202000	117303293	1700	1700	1700	1700	0
26	20241230	201900	117303293	1700	1700	1700	1700	0
27	20241230	201800	117303293	1700	1700	1700	1700	0
28	20241230	201700	117303293	1700	1700	1700	1700	0
29	20241230	201600	117303293	1700	1700	1700	1700	0
30	20241230	201500	117303293	1700	1700	1700	1700	0
31	20241230	201400	117303293	1700	1700	1700	1700	0
32	20241230	201300	117303293	1700	1700	1700	1700	619
33	20241230	201200	117303293	1700	1700	1700	1700	0
34	20241230	201100	117303293	1700	1700	1700	1700	0
35	20241230	201000	117303293	1700	1700	1700	1700	0
36	20241230	200900	117303293	1700	1700	1700	1700	0
37	20241230	200800	117303293	1700	1700	1700	1700	0
38	20241230	200700	117303293	1700	1700	1700	1700	0
39	20241230	200600	117303293	1700	1700	1700	1700	0
40	20241230	200500	117303293	1700	1700	1700	1700	0
41	20241230	200400	117303293	1700	1700	1700	1700	0
42	20241230	200300	117303293	1700	1700	1700	1700	0
43	20241230	200200	117303293	1700	1700	1700	1700	0
44	20241230	200100	117303293	1700	1700	1700	1700	0
45	20241230	200000	117303293	1700	1700	1700	1700	0
46	20241230	195900	117303293	1700	1700	1700	1700	0
47	20241230	195800	117303293	1700	1700	1700	1700	0
48	20241230	195700	117303293	1700	1700	1700	1700	0
49	20241230	195600	117303293	1700	1700	1700	1700	0
50	20241230	195500	117303293	1700	1700	1700	1700	0
51	20241230	195400	117303293	1700	1700	1700	1700	0
52	20241230	195300	117303293	1700	1700	1700	1700	0
53	20241230	195200	117303293	1700	1700	1700	1700	0
54	20241230	195100	117303293	1700	1700	1700	1700	0
55	20241230	195000	117303293	1700	1700	1700	1700	0
56	20241230	194900	117303293	1700	1700	1700	1700	0
57	20241230	194800	117303293	1700	1700	1700	1700	0
58	20241230	194700	117303293	1700	1700	1700	1700	0
59	20241230	194600	117303293	1700	1700	1700	1700	0
60	20241230	194500	117303293	1700	1700	1700	1700	0
61	20241230	194400	117303293	1700	1700	1700	1700	0
62	20241230	194300	117303293	1700	1700	1700	1700	619
63	20241230	194200	117303293	1700	1700	1700	1700	0
64	20241230	194100	117303293	1700	1700	1700	1700	0
65	20241230	194000	117303293	1700	1700	1700	1700	0
66	20241230	193900	117303293	1700	1700	1700	1700	0
67	20241230	193800	117303293	1700	1700	1700	1700	0
68	20241230	193700	117303293	1700	1700	1700	1700	0
69	20241230	193600	117303293	1700	1700	1700	1700	0
70	20241230	193500	117303293	1700	1700	1700	1700	0
71	20241230	193400	117303293	1700	1700	1700	1700	0
72	20241230	193300	117303293	1700	1700	1700	1700	0
73	20241230	193200	117303293	1700	1700	1700	1700	0
74	20241230	193100	117303293	1700	1700	1700	1700	0
75	20241230	193000	117303293	1700	1700	1700	1700	0
76	20241230	192900	117303293	1700	1700	1700	1700	0
77	20241230	192800	117303293	1700	1700	1700	1700	0
78	20241230	192700	117303293	1700	1700	1700	1700	0
79	20241230	192600	117303293	1700	1700	1700	1700	0
80	20241230	192500	117303293	1700	1700	1700	1700	0
81	20241230	192400	117303293	1700	1700	1700	1700	0
82	20241230	192300	117303293	1700	1700	1700	1700	0
83	20241230	192200	117303293	1700	1700	1700	1700	0
84	20241230	192100	117303293	1700	1700	1700	1700	0
85	20241230	192000	117303293	1700	1700	1700	1700	0
86	20241230	191900	117303293	1700	1700	1700	1700	0
87	20241230	191800	117303293	1700	1700	1700	1700	0
88	20241230	191700	117303293	1700	1700	1700	1700	0
89	20241230	191600	117303293	1700	1700	1700	1700	0
90	20241230	191500	117303293	1700	1700	1700	1700	0
91	20241230	191400	117303293	1700	1700	1700	1700	0
92	20241230	191300	117303293	1700	1700	1700	1700	619
93	20241230	191200	117303293	1700	1700	1700	1700	0
94	20241230	191100	117303293	1700	1700	1700	1700	0
95	20241230	191000	117303293	1700	1700	1700	1700	0
96	20241230	190900	117303293	1700	1700	1700	1700	0
97	20241230	190800	117303293	1700	1700	1700	1700	0
98	20241230	190700	117303293	1700	1700	1700	1700	0
99	20241230	190600	117303293	1700	1700	1700	1700	0
100	20241230	190500	117303293	1700	1700	1700	1700	0
101	20241230	190400	117303293	1700	1700	1700	1700	0
102	20241230	190300	117303293	1700	1700	1700	1700	0
103	20241230	190200	117303293	1700	1700	1700	1700	0
104	20241230	190100	117303293	1700	1700	1700	1700	0
105	20241230	190000	117303293	1700	1700	1700	1700	0
106	20241230	185900	117303293	1700	1700	1700	1700	0
107	20241230	185800	117303293	1700	1700	1700	1700	0
108	20241230	185700	117303293	1700	1700	1700	1700	0
109	20241230	185600	117303293	1700	1700	1700	1700	0
110	20241230	185500	117303293	1700	1700	1700	1700	0
111	20241230	185400	117303293	1700	1700	1700	1700	0
112	20241230	185300	117303293	1700	1700	1700	1700	0
113	20241230	185200	117303293	1700	1700	1700	1700	0
114	20241230	185100	117303293	1700	1700	1700	1700	0
115	20241230	185000	117303293	1700	1700	1700	1700	0
116	20241230	184900	117303293	1700	1700	1700	1700	0
117	20241230	184800	117303293	1700	1700	1700	1700	0
118	20241230	184700	117303293	1700	1700	1700	1700	0
119	20241230	184600	117303293	1700	1700	1700	1700	0
120	20241230	184500	117303293	1700	1700	1700	1700	0
121	20241230	184400	117303293	1700	1700	1700	1700	0
122	20241230	184300	117303293	1700	1700	1700	1700	619
123	20241230	184200	117303293	1700	1700	1700	1700	0
124	20241230	184100	117303293	1700	1700	1700	1700	0
125	20241230	184000	117303293	1700	1700	1700	1700	0
126	20241230	183900	117303293	1700	1700	1700	1700	0
127	20241230	183800	117303293	1700	1700	1700	1700	0
128	20241230	183700	117303293	1700	1700	1700	1700	0
129	20241230	183600	117303293	1700	1700	1700	1700	0
130	20241230	183500	117303293	1700	1700	1700	1700	0
131	20241230	183400	117303293	1700	1700	1700	1700	0
132	20241230	183300	117303293	1700	1700	1700	1700	0
133	20241230	183200	117303293	1700	1700	1700	1700	0
134	20241230	183100	117303293	1700	1700	1700	1700	0
135	20241230	183000	117303293	1700	1700	1700	1700	0
136	20241230	182900	117303293	1700	1700	1700	1700	0
137	20241230	182800	117303293	1700	1700	1700	1700	0
138	20241230	182700	117303293	1700	1700	1700	1700	0
139	20241230	182600	117303293	1700	1700	1700	1700	0
140	20241230	182500	117303293	1700	1700	1700	1700	0
141	20241230	182400	117303293	1700	1700	1700	1700	0
142	20241230	182300	117303293	1700	1700	1700	1700	0
143	20241230	182200	117303293	1700	1700	1700	1700	0
144	20241230	182100	117303293	1700	1700	1700	1700	0
145	20241230	182000	117303293	1700	1700	1700	1700	0
146	20241230	181900	117303293	1700	1700	1700	1700	0
147	20241230	181800	117303293	1700	1700	1700	1700	0
148	20241230	181700	117303293	1700	1700	1700	1700	0
149	20241230	181600	117303293	1700	1700	1700	1700	0
150	20241230	181500	117303293	1700	1700	1700	1700	0
151	20241230	181400	117303293	1700	1700	1700	1700	0
152	20241230	181300	117303293	1700	1700	1700	1700	619
153	20241230	181200	117303293	1700	1700	1700	1700	0
154	20241230	181100	117303293	1700	1700	1700	1700	0
155	20241230	181000	117303293	1700	1700	1700	1700	0
156	20241230	180900	117303293	1700	1700	1700	1700	0
157	20241230	180800	117303293	1700	1700	1700	1700	0
158	20241230	180700	117303293	1700	1700	1700	1700	0
159	20241230	180600	117303293	1700	1700	1700	1700	0
160	20241230	180500	117303293	1700	1700	1700	1700	0
161	20241230	180400	117303293	1700	1700	1700	1700	0
162	20241230	180300	117303293	1700	1700	1700	1700	0
163	20241230	180200	117303293	1700	1700	1700	1700	0
164	20241230	180100	117303293	1700	1700	1700	1700	0
165	20241230	180000	117303293	1700	1700	1700	1700	0
166	20241230	175900	117303293	1700	1700	1700	1700	0
167	20241230	175800	117303293	1700	1700	1700	1700	0
168	20241230	175700	117303293	1700	1700	1700	1700	0
169	20241230	175600	117303293	1700	1700	1700	1700	0
170	20241230	175500	117303293	1700	1700	1700	1700	0
171	20241230	175400	117303293	1700	1700	1700	1700	0
172	20241230	175300	117303293	1700	1700	1700	1700	0
173	20241230	175200	117303293	1700	1700	1700	1700	0
174	20241230	175100	117303293	1700	1700	1700	1700	0
175	20241230	175000	117303293	1700	1700	1700	1700	0
176	20241230	174900	117303293	1700	1700	1700	1700	0
177	20241230	174800	117303293	1700	1700	1700	1700	0
178	20241230	174700	117303293	1700	1700	1700	1700	0
179	20241230	174600	117303293	1700	1700	1700	1700	0
180	20241230	174500	117303293	1700	1700	1700	1700	0
181	20241230	174400	117303293	1700	1700	1700	1700	0
182	20241230	174300	117303293	1700	1700	1700	1700	619
183	20241230	174200	117303293	1700	1700	1700	1700	0
184	20241230	174100	117303293	1700	1700	1700	1700	0
185	20241230	174000	117303293	1700	1700	1700	1700	0
186	20241230	173900	117303293	1700	1700	1700	1700	0
187	20241230	173800	117303293	1700	1700	1700	1700	0
188	20241230	173700	117303293	1700	1700	1700	1700	0
189	20241230	173600	117303293	1700	1700	1700	1700	0
190	20241230	173500	117303293	1700	1700	1700	1700	0
191	20241230	173400	117303293	1700	1700	1700	1700	0
192	20241230	173300	117303293	1700	1700	1700	1700	0
193	20241230	173200	117303293	1700	1700	1700	1700	0
194	20241230	173100	117303293	1700	1700	1700	1700	0
195	20241230	173000	117303293	1700	1700	1700	1700	0
196	20241230	172900	117303293	1700	1700	1700	1700	0
197	20241230	172800	117303293	1700	1700	1700	1700	0
198	20241230	172700	117303293	1700	1700	1700	1700	0
199	20241230	172600	117303293	1700	1700	1700	1700	0
200	20241230	172500	117303293	1700	1700	1700	1700	0
201	20241230	172400	117303293	1700	1700	1700	1700	0
202	20241230	172300	117303293	1700	1700	1700	1700	0
203	20241230	172200	117303293	1700	1700	1700	1700	0
204	20241230	172100	117303293	1700	1700	1700	1700	0
205	20241230	172000	117303293	1700	1700	1700	1700	0
206	20241230	171900	117303293	1700	1700	1700	1700	0
207	20241230	171800	117303293	1700	1700	1700	1700	0
208	20241230	171700	117303293	1700	1700	1700	1700	0
209	20241230	171600	117303293	1700	1700	1700	1700	0
210	20241230	171500	117303293	1700	1700	1700	1700	0
211	20241230	171400	117303293	1700	1700	1700	1700	0
212	20241230	171300	117303293	1700	1700	1700	1700	619
213	20241230	171200	117303293	1700	1700	1700	1700	0
214	20241230	171100	117303293	1700	1700	1700	1700	0
215	20241230	171000	117303293	1700	1700	1700	1700	0
216	20241230	170900	117303293	1700	1700	1700	1700	0
217	20241230	170800	117303293	1700	1700	1700	1700	0
218	20241230	170700	117303293	1700	1700	1700	1700	0
219	20241230	170600	117303293	1700	1700	1700	1700	0
220	20241230	170500	117303293	1700	1700	1700	1700	0
221	20241230	170400	117303293	1700	1700	1700	1700	0
222	20241230	170300	117303293	1700	1700	1700	1700	0
223	20241230	170200	117303293	1700	1700	1700	1700	0
224	20241230	170100	117303293	1700	1700	1700	1700	0
225	20241230	170000	117303293	1700	1700	1700	1700	0
226	20241230	165900	117303293	1700	1700	1700	1700	0
227	20241230	165800	117303293	1700	1700	1700	1700	0
228	20241230	165700	117303293	1700	1700	1700	1700	0
229	20241230	165600	117303293	1700	1700	1700	1700	0
230	20241230	165500	117303293	1700	1700	1700	1700	0
231	20241230	165400	117303293	1700	1700	1700	1700	0
232	20241230	165300	117303293	1700	1700	1700	1700	0
233	20241230	165200	117303293	1700	1700	1700	1700	0
234	20241230	165100	117303293	1700	1700	1700	1700	0
235	20241230	165000	117303293	1700	1700	1700	1700	0
236	20241230	164900	117303293	1700	1700	1700	1700	0
237	20241230	164800	117303293	1700	1700	1700	1700	0
238	20241230	164700	117303293	1700	1700	1700	1700	0
239	20241230	164600	117303293	1700	1700	1700	1700	0
240	20241230	164500	117303293	1700	1700	1700	1700	0
241	20241230	164400	117303293	1700	1700	1700	1700	0
242	20241230	164300	117303293	1700	1700	1700	1700	619
243	20241230	164200	117303293	1700	1700	1700	1700	0
244	20241230	164100	117303293	1700	1700	1700	1700	0
245	20241230	164000	117303293	1700	1700	1700	1700	0
246	20241230	163900	117303293	1700	1700	1700	1700	0
247	20241230	163800	117303293	1700	1700	1700	1700	0
248	20241230	163700	117303293	1700	1700	1700	1700	0
249	20241230	163600	117303293	1700	1700	1700	1700	0
250	20241230	163500	117303293	1700	1700	1700	1700	0
251	20241230	163400	117303293	1700	1700	1700	1700	0
252	20241230	163300	117303293	1700	1700	1700	1700	0
253	20241230	163200	117303293	1700	1700	1700	1700	0
254	20241230	163100	117303293	1700	1700	1700	1700	0
255	20241230	163000	117303293	1700	1700	1700	1700	0
256	20241230	162900	117303293	1700	1700	1700	1700	0
257	20241230	162800	117303293	1700	1700	1700	1700	0
258	20241230	162700	117303293	1700	1700	1700	1700	0
259	20241230	162600	117303293	1700	1700	1700	1700	0
260	20241230	162500	117303293	1700	1700	1700	1700	0
261	20241230	162400	117303293	1700	1700	1700	1700	0
262	20241230	162300	117303293	1700	1700	1700	1700	0
263	20241230	162200	117303293	1700	1700	1700	1700	0
264	20241230	162100	117303293	1700	1700	1700	1700	0
265	20241230	162000	117303293	1700	1700	1700	1700	0
266	20241230	161900	117303293	1700	1700	1700	1700	0
267	20241230	161800	117303293	1700	1700	1700	1700	0
268	20241230	161700	117303293	1700	1700	1700	1700	0
269	20241230	161600	117303293	1700	1700	1700	1700	0
270	20241230	161500	117303293	1700	1700	1700	1700	0
271	20241230	161400	117303293	1700	1700	1700	1700	0
272	20241230	161300	117303293	1700	1700	1700	1700	619
273	20241230	161200	117303293	1700	1700	1700	1700	0
274	20241230	161100	117303293	1700	1700	1700	1700	0
275	20241230	161000	117303293	1700	1700	1700	1700	0
276	20241230	160900	117303293	1700	1700	1700	1700	0
277	20241230	160800	117303293	1700	1700	1700	1700	0
278	20241230	160700	117303293	1700	1700	1700	1700	0
279	20241230	160600	117303293	1700	1700	1700	1700	0
280	20241230	160500	117303293	1700	1700	1700	1700	0
281	20241230	160400	117303293	1700	1700	1700	1700	0
282	20241230	160300	117303293	1700	1700	1700	1700	0
283	20241230	160200	117303293	1700	1700	1700	1700	0
284	20241230	160100	117303293	1700	1700	1700	1700	0
285	20241230	160000	117303293	1700	1700	1700	1700	0
286	20241230	155900	117303293	1700	1700	1700	1700	0
287	20241230	155800	117303293	1700	1700	1700	1700	0
288	20241230	155700	117303293	1700	1700	1700	1700	0
289	20241230	155600	117303293	1700	1700	1700	1700	0
290	20241230	155500	117303293	1700	1700	1700	1700	0
291	20241230	155400	117303293	1700	1700	1700	1700	0
292	20241230	155300	117303293	1700	1700	1700	1700	0
293	20241230	155200	117303293	1700	1700	1700	1700	0
294	20241230	155100	117303293	1700	1700	1700	1700	0
295	20241230	155000	117303293	1700	1700	1700	1700	0
296	20241230	154900	117303293	1700	1700	1700	1700	0
297	20241230	154800	117303293	1700	1700	1700	1700	0
298	20241230	154700	117303293	1700	1700	1700	1700	0
299	20241230	154600	117303293	1700	1700	1700	1700	0
300	20241230	154500	117303293	1700	1700	1700	1700	0
301	20241230	154400	117303293	1700	1700	1700	1700	0
302	20241230	154300	117303293	1700	1700	1700	1700	619
303	20241230	154200	117303293	1700	1700	1700	1700	0
304	20241230	154100	117303293	1700	1700	1700	1700	0
305	20241230	154000	117303293	1700	1700	1700	1700	0
306	20241230	153900	117303293	1700	1700	1700	1700	0
307	20241230	153800	117303293	1700	1700	1700	1700	0
308	20241230	153700	117303293	1700	1700	1700	1700	0
309	20241230	153600	117303293	1700	1700	1700	1700	0
310	20241230	153500	117303293	1700	1700	1700	1700	0
311	20241230	153400	117303293	1700	1700	1700	1700	0
312	20241230	153300	117303293	1700	1700	1700	1700	0
313	20241230	153200	117303293	1700	1700	1700	1700	0
314	20241230	153100	117303293	1700	1700	1700	1700	0
315	20241230	153000	117303293	1700	1700	1700	1700	619
316	20241230	152900	116250993	1700	1700	1700	1700	0
317	20241230	152800	116250993	1700	1700	1700	1700	0
318	20241230	152700	116250993	1700	1700	1700	1700	0
319	20241230	152600	116250993	1700	1700	1700	1700	0
320	20241230	152500	116250993	1700	1700	1700	1700	0
321	20241230	152400	116250993	1700	1700	1700	1700	0
322	20241230	152300	116250993	1700	1700	1700	1700	0
323	20241230	152200	116250993	1700	1700	1700	1700	0
324	20241230	152100	116250993	1700	1700	1700	1700	0
325	20241230	152000	116250993	1700	1700	1700	1700	0
326	20241230	151900	116250993	1700	1695	1700	1695	519
327	20241230	151800	115368928	1693	1685	1693	1685	3667
328	20241230	151700	109164962	1684	1674	1684	1674	1601
329	20241230	151600	106475040	1673	1672	1673	1672	1939
330	20241230	151500	103231938	1672	1672	1672	1672	256
331	20241230	151400	102803906	1670	1670	1670	1670	301
332	20241230	151300	102301236	1670	1670	1670	1670	0
333	20241230	151200	102301236	1670	1670	1670	1670	293
334	20241230	151100	101811926	1669	1669	1669	1669	333
335	20241230	151000	101256149	1669	1669	1669	1669	199
336	20241230	150900	100924018	1668	1668	1668	1668	2198
337	20241230	150800	97257754	1668	1668	1668	1668	0
338	20241230	150700	97257754	1668	1668	1668	1668	0
339	20241230	150600	97257754	1668	1668	1668	1668	0
340	20241230	150500	97257754	1668	1668	1668	1668	0
341	20241230	150400	97257754	1668	1668	1668	1668	0
342	20241230	150300	97257754	1668	1665	1668	1665	558
343	20241230	150200	96328510	1665	1665	1665	1665	2
344	20241230	150100	96325180	1668	1668	1668	1668	111
345	20241230	150000	96140032	1668	1668	1668	1668	0
346	20241230	145900	96140032	1668	1668	1668	1668	0
347	20241230	145800	96140032	1668	1668	1668	1668	0
348	20241230	145700	96140032	1668	1668	1668	1668	0
349	20241230	145600	96140032	1668	1668	1668	1668	0
350	20241230	145500	96140032	1668	1668	1668	1668	0
351	20241230	145400	96140032	1668	1668	1668	1668	0
352	20241230	145300	96140032	1668	1668	1668	1668	0
353	20241230	145200	96140032	1668	1668	1668	1668	511
354	20241230	145100	95287684	1668	1668	1668	1668	0
355	20241230	145000	95287684	1668	1668	1668	1668	0
356	20241230	144900	95287684	1668	1668	1668	1668	0
357	20241230	144800	95287684	1668	1668	1668	1668	250
358	20241230	144700	94870684	1668	1668	1668	1668	0
359	20241230	144600	94870684	1668	1668	1668	1668	0
360	20241230	144500	94870684	1668	1668	1668	1668	0
361	20241230	144400	94870684	1668	1668	1668	1668	0
362	20241230	144300	94870684	1668	1668	1668	1668	0
363	20241230	144200	94870684	1668	1668	1668	1668	0
364	20241230	144100	94870684	1668	1668	1668	1668	0
365	20241230	144000	94870684	1668	1668	1668	1668	0
366	20241230	143900	94870684	1668	1667	1668	1667	514
367	20241230	143800	94013375	1667	1667	1667	1667	0
368	20241230	143700	94013375	1667	1667	1667	1667	0
369	20241230	143600	94013375	1667	1667	1667	1667	0
370	20241230	143500	94013375	1667	1667	1667	1667	0
371	20241230	143400	94013375	1667	1662	1667	1662	292
372	20241230	143300	93526861	1667	1667	1667	1667	247
373	20241230	143200	93115112	1666	1663	1666	1663	2000
374	20241230	143100	89786112	1666	1666	1666	1666	100
375	20241230	143000	89619512	1666	1666	1666	1666	0
376	20241230	142900	89619512	1666	1666	1666	1666	0
377	20241230	142800	89619512	1666	1666	1666	1666	0
378	20241230	142700	89619512	1666	1666	1666	1666	0
379	20241230	142600	89619512	1666	1656	1666	1656	182
380	20241230	142500	89318110	1656	1656	1656	1656	300
381	20241230	142400	88821310	1666	1666	1666	1666	0
382	20241230	142300	88821310	1666	1666	1666	1666	0
383	20241230	142200	88821310	1666	1666	1666	1666	0
384	20241230	142100	88821310	1666	1666	1666	1666	0
385	20241230	142000	88821310	1666	1666	1666	1666	0
386	20241230	141900	88821310	1666	1666	1666	1666	0
387	20241230	141800	88821310	1666	1666	1666	1666	0
388	20241230	141700	88821310	1666	1666	1666	1666	0
389	20241230	141600	88821310	1666	1666	1666	1666	0
390	20241230	141500	88821310	1666	1666	1666	1666	0
391	20241230	141400	88821310	1666	1666	1666	1666	0
392	20241230	141300	88821310	1666	1666	1666	1666	0
393	20241230	141200	88821310	1666	1666	1666	1666	251
394	20241230	141100	88403144	1666	1666	1666	1666	0
395	20241230	141000	88403144	1666	1666	1666	1666	0
396	20241230	140900	88403144	1666	1666	1666	1666	0
397	20241230	140800	88403144	1666	1666	1666	1666	142
398	20241230	140700	88166572	1666	1666	1666	1666	0
399	20241230	140600	88166572	1666	1666	1666	1666	0
400	20241230	140500	88166572	1666	1666	1666	1666	0
401	20241230	140400	88166572	1666	1666	1666	1666	0
402	20241230	140300	88166572	1666	1666	1666	1666	0
403	20241230	140200	88166572	1666	1666	1666	1666	0
404	20241230	140100	88166572	1666	1666	1666	1666	0
405	20241230	140000	88166572	1666	1666	1666	1666	0
406	20241230	135900	88166572	1666	1666	1666	1666	0
407	20241230	135800	88166572	1666	1666	1666	1666	0
408	20241230	135700	88166572	1666	1666	1666	1666	0
409	20241230	135600	88166572	1666	1666	1666	1666	0
410	20241230	135500	88166572	1666	1666	1666	1666	0
411	20241230	135400	88166572	1666	1666	1666	1666	0
412	20241230	135300	88166572	1666	1666	1666	1666	0
413	20241230	135200	88166572	1666	1666	1666	1666	0
414	20241230	135100	88166572	1666	1666	1666	1666	0
415	20241230	135000	88166572	1666	1656	1666	1656	2
416	20241230	134900	88163250	1656	1656	1656	1656	0
417	20241230	134800	88163250	1656	1656	1656	1656	0
418	20241230	134700	88163250	1656	1656	1656	1656	0
419	20241230	134600	88163250	1656	1656	1656	1656	0
420	20241230	134500	88163250	1656	1656	1656	1656	0
421	20241230	134400	88163250	1656	1656	1656	1656	2000
422	20241230	134300	84851250	1667	1667	1667	1667	0
423	20241230	134200	84851250	1667	1667	1667	1667	0
424	20241230	134100	84851250	1667	1667	1667	1667	0
425	20241230	134000	84851250	1667	1667	1667	1667	0
426	20241230	133900	84851250	1667	1667	1667	1667	0
427	20241230	133800	84851250	1667	1666	1667	1666	329
428	20241230	133700	84302812	1666	1666	1666	1666	0
429	20241230	133600	84302812	1666	1666	1666	1666	0
430	20241230	133500	84302812	1666	1666	1666	1666	0
431	20241230	133400	84302812	1666	1666	1666	1666	0
432	20241230	133300	84302812	1666	1666	1666	1666	0
433	20241230	133200	84302812	1666	1666	1666	1666	0
434	20241230	133100	84302812	1666	1666	1666	1666	0
435	20241230	133000	84302812	1666	1666	1666	1666	1
436	20241230	132900	84301146	1666	1666	1666	1666	419
437	20241230	132800	83603092	1667	1667	1667	1667	0
438	20241230	132700	83603092	1667	1667	1667	1667	0
439	20241230	132600	83603092	1667	1667	1667	1667	0
440	20241230	132500	83603092	1667	1667	1667	1667	0
441	20241230	132400	83603092	1667	1667	1667	1667	0
442	20241230	132300	83603092	1667	1667	1667	1667	0
443	20241230	132200	83603092	1667	1667	1667	1667	374
444	20241230	132100	82979634	1668	1668	1668	1668	0
445	20241230	132000	82979634	1668	1668	1668	1668	0
446	20241230	131900	82979634	1668	1668	1668	1668	0
447	20241230	131800	82979634	1668	1668	1668	1668	0
448	20241230	131700	82979634	1668	1668	1668	1668	0
449	20241230	131600	82979634	1668	1668	1668	1668	0
450	20241230	131500	82979634	1668	1668	1668	1668	0
451	20241230	131400	82979634	1668	1668	1668	1668	356
452	20241230	131300	82385826	1669	1669	1669	1669	0
453	20241230	131200	82385826	1669	1669	1669	1669	0
454	20241230	131100	82385826	1669	1669	1669	1669	0
455	20241230	131000	82385826	1669	1669	1669	1669	0
456	20241230	130900	82385826	1669	1669	1669	1669	0
457	20241230	130800	82385826	1669	1669	1669	1669	0
458	20241230	130700	82385826	1669	1669	1669	1669	0
459	20241230	130600	82385826	1669	1669	1669	1669	0
460	20241230	130500	82385826	1669	1669	1669	1669	0
461	20241230	130400	82385826	1669	1668	1669	1668	537
462	20241230	130300	81489597	1668	1668	1668	1668	0
463	20241230	130200	81489597	1668	1668	1668	1668	0
464	20241230	130100	81489597	1668	1668	1668	1668	2
465	20241230	130000	81486261	1669	1669	1669	1669	0
466	20241230	125900	81486261	1669	1669	1669	1669	0
467	20241230	125800	81486261	1669	1669	1669	1669	0
468	20241230	125700	81486261	1669	1669	1669	1669	0
469	20241230	125600	81486261	1669	1669	1669	1669	0
470	20241230	125500	81486261	1669	1669	1669	1669	0
471	20241230	125400	81486261	1669	1669	1669	1669	0
472	20241230	125300	81486261	1669	1669	1669	1669	0
473	20241230	125200	81486261	1669	1669	1669	1669	0
474	20241230	125100	81486261	1669	1669	1669	1669	0
475	20241230	125000	81486261	1669	1669	1669	1669	0
476	20241230	124900	81486261	1669	1669	1669	1669	0
477	20241230	124800	81486261	1669	1660	1669	1652	350
478	20241230	124700	80906590	1671	1671	1671	1671	0
479	20241230	124600	80906590	1671	1671	1671	1671	0
480	20241230	124500	80906590	1671	1671	1671	1671	0
481	20241230	124400	80906590	1671	1671	1671	1671	0
482	20241230	124300	80906590	1671	1671	1671	1671	0
483	20241230	124200	80906590	1671	1671	1671	1671	2
484	20241230	124100	80903248	1671	1661	1671	1661	2
485	20241230	124000	80899916	1661	1661	1661	1661	0
486	20241230	123900	80899916	1661	1661	1661	1661	0
487	20241230	123800	80899916	1661	1661	1661	1661	0
488	20241230	123700	80899916	1661	1661	1661	1661	0
489	20241230	123600	80899916	1661	1661	1661	1661	0
490	20241230	123500	80899916	1661	1662	1662	1661	300
491	20241230	123400	80401493	1672	1662	1672	1662	8
492	20241230	123300	80388127	1672	1672	1672	1672	39
493	20241230	123200	80322919	1673	1673	1673	1673	0
494	20241230	123100	80322919	1673	1673	1673	1673	0
495	20241230	123000	80322919	1673	1673	1673	1673	0
496	20241230	122900	80322919	1673	1672	1673	1672	71
497	20241230	122800	80204205	1672	1672	1672	1672	0
498	20241230	122700	80204205	1672	1672	1672	1672	0
499	20241230	122600	80204205	1672	1672	1672	1672	0
500	20241230	122500	80204205	1672	1672	1672	1672	0
501	20241230	122400	80204205	1672	1672	1672	1672	0
502	20241230	122300	80204205	1672	1672	1672	1672	1
503	20241230	122200	80202533	1664	1664	1664	1664	502
504	20241230	122100	79367205	1673	1673	1673	1673	0
505	20241230	122000	79367205	1673	1673	1673	1673	10
506	20241230	121900	79350475	1672	1672	1672	1672	119
507	20241230	121800	79151507	1672	1672	1672	1672	0
508	20241230	121700	79151507	1672	1672	1672	1672	0
509	20241230	121600	79151507	1672	1672	1672	1672	0
510	20241230	121500	79151507	1672	1672	1672	1672	10
511	20241230	121400	79134787	1662	1662	1662	1662	24
512	20241230	121300	79094899	1672	1672	1672	1672	0
513	20241230	121200	79094899	1672	1672	1672	1672	0
514	20241230	121100	79094899	1672	1672	1672	1672	0
515	20241230	121000	79094899	1672	1672	1672	1672	0
516	20241230	120900	79094899	1672	1672	1672	1672	0
517	20241230	120800	79094899	1672	1672	1672	1672	0
518	20241230	120700	79094899	1672	1672	1672	1672	0
519	20241230	120600	79094899	1672	1672	1672	1672	0
520	20241230	120500	79094899	1672	1672	1672	1672	0
521	20241230	120400	79094899	1672	1672	1672	1672	0
522	20241230	120300	79094899	1672	1672	1672	1672	0
523	20241230	120200	79094899	1672	1672	1672	1672	0
524	20241230	120100	79094899	1672	1672	1672	1672	0
525	20241230	120000	79094899	1672	1670	1672	1670	2000
526	20241230	115900	75751872	1670	1670	1670	1670	183
527	20241230	115800	75446262	1670	1670	1670	1670	1
528	20241230	115700	75444592	1670	1670	1670	1670	0
529	20241230	115600	75444592	1670	1670	1670	1670	0
530	20241230	115500	75444592	1670	1670	1670	1670	0
531	20241230	115400	75444592	1670	1670	1670	1670	0
532	20241230	115300	75444592	1670	1670	1670	1670	0
533	20241230	115200	75444592	1670	1670	1670	1670	0
534	20241230	115100	75444592	1670	1670	1670	1670	0
535	20241230	115000	75444592	1670	1670	1670	1670	2
536	20241230	114900	75441252	1671	1671	1671	1671	0
537	20241230	114800	75441252	1671	1671	1671	1671	10
538	20241230	114700	75424542	1670	1670	1670	1670	10
539	20241230	114600	75407842	1662	1662	1662	1662	34
540	20241230	114500	75351334	1662	1662	1662	1662	10
541	20241230	114400	75334714	1660	1660	1660	1660	0
542	20241230	114300	75334714	1660	1671	1671	1660	700
543	20241230	114200	74168224	1671	1671	1671	1671	71
544	20241230	114100	74049583	1672	1672	1672	1672	0
545	20241230	114000	74049583	1672	1672	1672	1672	0
546	20241230	113900	74049583	1672	1672	1672	1672	0
547	20241230	113800	74049583	1672	1672	1672	1672	0
548	20241230	113700	74049583	1672	1672	1672	1672	0
549	20241230	113600	74049583	1672	1672	1672	1672	0
550	20241230	113500	74049583	1672	1672	1672	1672	0
551	20241230	113400	74049583	1672	1672	1672	1672	0
552	20241230	113300	74049583	1672	1672	1672	1672	0
553	20241230	113200	74049583	1672	1672	1672	1672	0
554	20241230	113100	74049583	1672	1672	1672	1672	228
555	20241230	113000	73668367	1672	1672	1672	1672	419
556	20241230	112900	72967799	1672	1672	1672	1672	623
557	20241230	112800	71926143	1672	1672	1672	1672	0
558	20241230	112700	71926143	1672	1672	1672	1672	0
559	20241230	112600	71926143	1672	1672	1672	1672	0
560	20241230	112500	71926143	1672	1672	1672	1672	0
561	20241230	112400	71926143	1672	1660	1672	1660	2
562	20241230	112300	71922811	1660	1661	1661	1660	182
563	20241230	112200	71620656	1673	1673	1673	1673	2
564	20241230	112100	71617310	1674	1674	1674	1674	0
565	20241230	112000	71617310	1674	1674	1674	1674	0
566	20241230	111900	71617310	1674	1674	1674	1674	0
567	20241230	111800	71617310	1674	1674	1674	1674	0
568	20241230	111700	71617310	1674	1674	1674	1674	0
569	20241230	111600	71617310	1674	1673	1674	1673	110
570	20241230	111500	71433270	1674	1674	1674	1674	0
571	20241230	111400	71433270	1674	1674	1674	1674	0
572	20241230	111300	71433270	1674	1674	1674	1674	1
573	20241230	111200	71431596	1673	1672	1673	1653	294
574	20241230	111100	70940890	1672	1672	1672	1672	0
575	20241230	111000	70940890	1672	1671	1672	1671	502
576	20241230	110900	70102047	1671	1671	1671	1671	0
577	20241230	110800	70102047	1671	1671	1671	1671	0
578	20241230	110700	70102047	1671	1671	1671	1671	0
579	20241230	110600	70102047	1671	1671	1671	1671	0
580	20241230	110500	70102047	1671	1670	1671	1670	8
581	20241230	110400	70088683	1671	1671	1671	1671	0
582	20241230	110300	70088683	1671	1671	1671	1671	0
583	20241230	110200	70088683	1671	1671	1671	1671	1280
584	20241230	110100	67949803	1671	1671	1671	1671	195
585	20241230	110000	67623958	1671	1671	1671	1671	0
586	20241230	105900	67623958	1671	1671	1671	1671	181
587	20241230	105800	67321507	1670	1670	1670	1670	1
588	20241230	105700	67319837	1670	1670	1670	1670	85
589	20241230	105600	67177887	1670	1670	1670	1670	0
590	20241230	105500	67177887	1670	1670	1670	1670	0
591	20241230	105400	67177887	1670	1670	1670	1670	3
592	20241230	105300	67172877	1669	1666	1669	1666	619
593	20241230	105200	66140066	1668	1666	1668	1666	2484
594	20241230	105100	61998838	1665	1660	1665	1659	1870
595	20241230	105000	58892799	1660	1660	1660	1660	0
596	20241230	104900	58892799	1660	1660	1660	1660	0
597	20241230	104800	58892799	1660	1660	1660	1660	153
598	20241230	104700	58638819	1643	1643	1643	1643	0
599	20241230	104600	58638819	1643	1643	1643	1643	0
600	20241230	104500	58638819	1643	1643	1643	1643	0
601	20241230	104400	58638819	1643	1643	1643	1643	0
602	20241230	104300	58638819	1643	1643	1643	1643	0
603	20241230	104200	58638819	1643	1643	1643	1643	93
604	20241230	104100	58486020	1667	1667	1667	1667	0
605	20241230	104000	58486020	1667	1667	1667	1667	0
606	20241230	103900	58486020	1667	1667	1667	1667	0
607	20241230	103800	58486020	1667	1666	1667	1636	5191
608	20241230	103700	49931304	1666	1666	1666	1666	33
609	20241230	103600	49876326	1643	1643	1643	1643	0
610	20241230	103500	49876326	1643	1643	1643	1643	2
611	20241230	103400	49873040	1650	1650	1650	1650	0
612	20241230	103300	49873040	1650	1650	1650	1650	1094
613	20241230	103200	48067940	1647	1646	1647	1646	1005
614	20241230	103100	46413553	1646	1635	1646	1635	2
615	20241230	103000	46410272	1635	1635	1635	1635	0
616	20241230	102900	46410272	1635	1635	1635	1635	0
617	20241230	102800	46410272	1635	1635	1635	1635	0
618	20241230	102700	46410272	1635	1635	1635	1635	307
619	20241230	102600	45908327	1635	1635	1635	1635	7
620	20241230	102500	45896882	1635	1635	1635	1627	9
621	20241230	102400	45882215	1648	1648	1648	1648	0
622	20241230	102300	45882215	1648	1648	1648	1648	0
623	20241230	102200	45882215	1648	1648	1648	1648	0
624	20241230	102100	45882215	1648	1648	1648	1648	0
625	20241230	102000	45882215	1648	1648	1648	1648	0
626	20241230	101900	45882215	1648	1648	1648	1648	0
627	20241230	101800	45882215	1648	1648	1648	1648	0
628	20241230	101700	45882215	1648	1648	1648	1648	0
629	20241230	101600	45882215	1648	1648	1648	1648	0
630	20241230	101500	45882215	1648	1627	1648	1627	2
631	20241230	101400	45878940	1627	1630	1630	1627	1244
632	20241230	101300	43852420	1648	1648	1648	1648	316
633	20241230	101200	43331652	1648	1648	1648	1648	240
634	20241230	101100	42936132	1648	1649	1649	1627	284
635	20241230	101000	42468918	1628	1631	1650	1628	4050
636	20241230	100900	35867987	1649	1649	1649	1649	759
637	20241230	100800	34616396	1649	1649	1649	1649	241
638	20241230	100700	34218987	1649	1629	1649	1629	1444
639	20241230	100600	31843551	1630	1648	1649	1630	589
640	20241230	100500	30878917	1648	1647	1648	1647	543
641	20241230	100400	29984265	1647	1647	1647	1647	0
642	20241230	100300	29984265	1647	1646	1647	1646	7
643	20241230	100200	29972742	1646	1646	1646	1646	0
644	20241230	100100	29972742	1646	1646	1646	1646	12
645	20241230	100000	29952990	1648	1648	1648	1648	0
646	20241230	095900	29952990	1648	1648	1648	1648	0
647	20241230	095800	29952990	1648	1648	1648	1648	0
648	20241230	095700	29952990	1648	1648	1648	1648	0
649	20241230	095600	29952990	1648	1648	1648	1648	1477
650	20241230	095500	27518894	1648	1648	1648	1648	1
651	20241230	095400	27517246	1621	1622	1622	1621	1071
652	20241230	095300	25780085	1648	1648	1648	1648	0
653	20241230	095200	25780085	1648	1648	1648	1648	434
654	20241230	095100	25064853	1648	1648	1648	1648	0
655	20241230	095000	25064853	1648	1648	1648	1648	0
656	20241230	094900	25064853	1648	1648	1648	1648	10
657	20241230	094800	25048373	1624	1624	1624	1624	66
658	20241230	094700	24941189	1649	1649	1649	1649	2
659	20241230	094600	24937891	1649	1649	1649	1649	5
660	20241230	094500	24929646	1621	1621	1621	1621	220
661	20241230	094400	24573026	1650	1650	1650	1650	206
662	20241230	094300	24233126	1649	1649	1649	1649	0
663	20241230	094200	24233126	1649	1649	1649	1649	251
664	20241230	094100	23819227	1621	1650	1650	1621	499
665	20241230	094000	23003244	1650	1650	1650	1650	216
666	20241230	093900	22646844	1650	1648	1650	1648	216
667	20241230	093800	22290780	1648	1638	1648	1638	364
668	20241230	093700	21693294	1638	1638	1638	1638	220
669	20241230	093600	21332934	1638	1638	1638	1638	233
670	20241230	093500	20951280	1643	1643	1643	1643	1
671	20241230	093400	20949637	1634	1634	1634	1634	331
672	20241230	093300	20408783	1634	1634	1634	1634	0
673	20241230	093200	20408783	1634	1634	1634	1634	0
674	20241230	093100	20408783	1634	1634	1634	1634	0
675	20241230	093000	20408783	1634	1634	1634	1634	1
676	20241230	092900	20407149	1625	1616	1625	1615	10
677	20241230	092800	20390928	1616	1625	1625	1615	57
678	20241230	092700	20298367	1625	1624	1625	1624	800
679	20241230	092600	18998767	1647	1647	1647	1647	0
680	20241230	092500	18998767	1647	1647	1647	1647	0
681	20241230	092400	18998767	1647	1647	1647	1647	0
682	20241230	092300	18998767	1647	1647	1647	1647	2
683	20241230	092200	18995473	1647	1647	1647	1647	0
684	20241230	092100	18995473	1647	1650	1650	1601	3572
685	20241230	092000	13239491	1645	1645	1645	1645	0
686	20241230	091900	13239491	1645	1650	1650	1645	310
687	20241230	091800	12728171	1626	1645	1650	1626	2318
688	20241230	091700	8913211	1650	1650	1650	1650	0
689	20241230	091600	8913211	1650	1645	1650	1645	1421
690	20241230	091500	6575656	1645	1645	1645	1645	271
691	20241230	091400	6129861	1645	1644	1645	1644	1442
692	20241230	091300	3758033	1644	1644	1644	1644	238
693	20241230	091200	3366761	1645	1645	1645	1645	238
694	20241230	091100	2975251	1650	1650	1650	1650	233
695	20241230	091000	2590801	1650	1650	1650	1650	114
696	20241230	090900	2402701	1630	1635	1635	1630	586
697	20241230	090800	1445391	1650	1650	1650	1650	0
698	20241230	090700	1445391	1650	1650	1650	1626	463
699	20241230	090600	691105	1640	1650	1650	1640	11
700	20241230	090500	673055	1650	1650	1650	1650	71
701	20241230	090400	555905	1626	1669	1669	1626	124
702	20241230	090300	353808	1640	1640	1640	1640	100
703	20241230	090200	189808	1640	1640	1640	1640	89
704	20241230	090100	43848	1624	1624	1624	1624	4
705	20241230	090000	37352	1624	1624	1624	1624	23