KissMeData/308100/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	211100	9247645	2990	2990	2990	2990	1173
3	20241230	211000	9247645	2990	2990	2990	2990	0
4	20241230	210900	9247645	2990	2990	2990	2990	0
5	20241230	210800	9247645	2990	2990	2990	2990	0
6	20241230	210700	9247645	2990	2990	2990	2990	0
7	20241230	210600	9247645	2990	2990	2990	2990	0
8	20241230	210500	9247645	2990	2990	2990	2990	0
9	20241230	210400	9247645	2990	2990	2990	2990	0
10	20241230	210300	9247645	2990	2990	2990	2990	0
11	20241230	210200	9247645	2990	2990	2990	2990	0
12	20241230	210100	9247645	2990	2990	2990	2990	0
13	20241230	210000	9247645	2990	2990	2990	2990	0
14	20241230	205900	9247645	2990	2990	2990	2990	0
15	20241230	205800	9247645	2990	2990	2990	2990	0
16	20241230	205700	9247645	2990	2990	2990	2990	0
17	20241230	205600	9247645	2990	2990	2990	2990	0
18	20241230	205500	9247645	2990	2990	2990	2990	0
19	20241230	205400	9247645	2990	2990	2990	2990	0
20	20241230	205300	9247645	2990	2990	2990	2990	0
21	20241230	205200	9247645	2990	2990	2990	2990	0
22	20241230	205100	9247645	2990	2990	2990	2990	0
23	20241230	205000	9247645	2990	2990	2990	2990	0
24	20241230	204900	9247645	2990	2990	2990	2990	0
25	20241230	204800	9247645	2990	2990	2990	2990	0
26	20241230	204700	9247645	2990	2990	2990	2990	0
27	20241230	204600	9247645	2990	2990	2990	2990	0
28	20241230	204500	9247645	2990	2990	2990	2990	0
29	20241230	204400	9247645	2990	2990	2990	2990	0
30	20241230	204300	9247645	2990	2990	2990	2990	0
31	20241230	204200	9247645	2990	2990	2990	2990	0
32	20241230	204100	9247645	2990	2990	2990	2990	1173
33	20241230	204000	9247645	2990	2990	2990	2990	0
34	20241230	203900	9247645	2990	2990	2990	2990	0
35	20241230	203800	9247645	2990	2990	2990	2990	0
36	20241230	203700	9247645	2990	2990	2990	2990	0
37	20241230	203600	9247645	2990	2990	2990	2990	0
38	20241230	203500	9247645	2990	2990	2990	2990	0
39	20241230	203400	9247645	2990	2990	2990	2990	0
40	20241230	203300	9247645	2990	2990	2990	2990	0
41	20241230	203200	9247645	2990	2990	2990	2990	0
42	20241230	203100	9247645	2990	2990	2990	2990	0
43	20241230	203000	9247645	2990	2990	2990	2990	0
44	20241230	202900	9247645	2990	2990	2990	2990	0
45	20241230	202800	9247645	2990	2990	2990	2990	0
46	20241230	202700	9247645	2990	2990	2990	2990	0
47	20241230	202600	9247645	2990	2990	2990	2990	0
48	20241230	202500	9247645	2990	2990	2990	2990	0
49	20241230	202400	9247645	2990	2990	2990	2990	0
50	20241230	202300	9247645	2990	2990	2990	2990	0
51	20241230	202200	9247645	2990	2990	2990	2990	0
52	20241230	202100	9247645	2990	2990	2990	2990	0
53	20241230	202000	9247645	2990	2990	2990	2990	0
54	20241230	201900	9247645	2990	2990	2990	2990	0
55	20241230	201800	9247645	2990	2990	2990	2990	0
56	20241230	201700	9247645	2990	2990	2990	2990	0
57	20241230	201600	9247645	2990	2990	2990	2990	0
58	20241230	201500	9247645	2990	2990	2990	2990	0
59	20241230	201400	9247645	2990	2990	2990	2990	0
60	20241230	201300	9247645	2990	2990	2990	2990	0
61	20241230	201200	9247645	2990	2990	2990	2990	0
62	20241230	201100	9247645	2990	2990	2990	2990	1173
63	20241230	201000	9247645	2990	2990	2990	2990	0
64	20241230	200900	9247645	2990	2990	2990	2990	0
65	20241230	200800	9247645	2990	2990	2990	2990	0
66	20241230	200700	9247645	2990	2990	2990	2990	0
67	20241230	200600	9247645	2990	2990	2990	2990	0
68	20241230	200500	9247645	2990	2990	2990	2990	0
69	20241230	200400	9247645	2990	2990	2990	2990	0
70	20241230	200300	9247645	2990	2990	2990	2990	0
71	20241230	200200	9247645	2990	2990	2990	2990	0
72	20241230	200100	9247645	2990	2990	2990	2990	0
73	20241230	200000	9247645	2990	2990	2990	2990	0
74	20241230	195900	9247645	2990	2990	2990	2990	0
75	20241230	195800	9247645	2990	2990	2990	2990	0
76	20241230	195700	9247645	2990	2990	2990	2990	0
77	20241230	195600	9247645	2990	2990	2990	2990	0
78	20241230	195500	9247645	2990	2990	2990	2990	0
79	20241230	195400	9247645	2990	2990	2990	2990	0
80	20241230	195300	9247645	2990	2990	2990	2990	0
81	20241230	195200	9247645	2990	2990	2990	2990	0
82	20241230	195100	9247645	2990	2990	2990	2990	0
83	20241230	195000	9247645	2990	2990	2990	2990	0
84	20241230	194900	9247645	2990	2990	2990	2990	0
85	20241230	194800	9247645	2990	2990	2990	2990	0
86	20241230	194700	9247645	2990	2990	2990	2990	0
87	20241230	194600	9247645	2990	2990	2990	2990	0
88	20241230	194500	9247645	2990	2990	2990	2990	0
89	20241230	194400	9247645	2990	2990	2990	2990	0
90	20241230	194300	9247645	2990	2990	2990	2990	0
91	20241230	194200	9247645	2990	2990	2990	2990	0
92	20241230	194100	9247645	2990	2990	2990	2990	1173
93	20241230	194000	9247645	2990	2990	2990	2990	0
94	20241230	193900	9247645	2990	2990	2990	2990	0
95	20241230	193800	9247645	2990	2990	2990	2990	0
96	20241230	193700	9247645	2990	2990	2990	2990	0
97	20241230	193600	9247645	2990	2990	2990	2990	0
98	20241230	193500	9247645	2990	2990	2990	2990	0
99	20241230	193400	9247645	2990	2990	2990	2990	0
100	20241230	193300	9247645	2990	2990	2990	2990	0
101	20241230	193200	9247645	2990	2990	2990	2990	0
102	20241230	193100	9247645	2990	2990	2990	2990	0
103	20241230	193000	9247645	2990	2990	2990	2990	0
104	20241230	192900	9247645	2990	2990	2990	2990	0
105	20241230	192800	9247645	2990	2990	2990	2990	0
106	20241230	192700	9247645	2990	2990	2990	2990	0
107	20241230	192600	9247645	2990	2990	2990	2990	0
108	20241230	192500	9247645	2990	2990	2990	2990	0
109	20241230	192400	9247645	2990	2990	2990	2990	0
110	20241230	192300	9247645	2990	2990	2990	2990	0
111	20241230	192200	9247645	2990	2990	2990	2990	0
112	20241230	192100	9247645	2990	2990	2990	2990	0
113	20241230	192000	9247645	2990	2990	2990	2990	0
114	20241230	191900	9247645	2990	2990	2990	2990	0
115	20241230	191800	9247645	2990	2990	2990	2990	0
116	20241230	191700	9247645	2990	2990	2990	2990	0
117	20241230	191600	9247645	2990	2990	2990	2990	0
118	20241230	191500	9247645	2990	2990	2990	2990	0
119	20241230	191400	9247645	2990	2990	2990	2990	0
120	20241230	191300	9247645	2990	2990	2990	2990	0
121	20241230	191200	9247645	2990	2990	2990	2990	0
122	20241230	191100	9247645	2990	2990	2990	2990	1173
123	20241230	191000	9247645	2990	2990	2990	2990	0
124	20241230	190900	9247645	2990	2990	2990	2990	0
125	20241230	190800	9247645	2990	2990	2990	2990	0
126	20241230	190700	9247645	2990	2990	2990	2990	0
127	20241230	190600	9247645	2990	2990	2990	2990	0
128	20241230	190500	9247645	2990	2990	2990	2990	0
129	20241230	190400	9247645	2990	2990	2990	2990	0
130	20241230	190300	9247645	2990	2990	2990	2990	0
131	20241230	190200	9247645	2990	2990	2990	2990	0
132	20241230	190100	9247645	2990	2990	2990	2990	0
133	20241230	190000	9247645	2990	2990	2990	2990	0
134	20241230	185900	9247645	2990	2990	2990	2990	0
135	20241230	185800	9247645	2990	2990	2990	2990	0
136	20241230	185700	9247645	2990	2990	2990	2990	0
137	20241230	185600	9247645	2990	2990	2990	2990	0
138	20241230	185500	9247645	2990	2990	2990	2990	0
139	20241230	185400	9247645	2990	2990	2990	2990	0
140	20241230	185300	9247645	2990	2990	2990	2990	0
141	20241230	185200	9247645	2990	2990	2990	2990	0
142	20241230	185100	9247645	2990	2990	2990	2990	0
143	20241230	185000	9247645	2990	2990	2990	2990	0
144	20241230	184900	9247645	2990	2990	2990	2990	0
145	20241230	184800	9247645	2990	2990	2990	2990	0
146	20241230	184700	9247645	2990	2990	2990	2990	0
147	20241230	184600	9247645	2990	2990	2990	2990	0
148	20241230	184500	9247645	2990	2990	2990	2990	0
149	20241230	184400	9247645	2990	2990	2990	2990	0
150	20241230	184300	9247645	2990	2990	2990	2990	0
151	20241230	184200	9247645	2990	2990	2990	2990	0
152	20241230	184100	9247645	2990	2990	2990	2990	1173
153	20241230	184000	9247645	2990	2990	2990	2990	0
154	20241230	183900	9247645	2990	2990	2990	2990	0
155	20241230	183800	9247645	2990	2990	2990	2990	0
156	20241230	183700	9247645	2990	2990	2990	2990	0
157	20241230	183600	9247645	2990	2990	2990	2990	0
158	20241230	183500	9247645	2990	2990	2990	2990	0
159	20241230	183400	9247645	2990	2990	2990	2990	0
160	20241230	183300	9247645	2990	2990	2990	2990	0
161	20241230	183200	9247645	2990	2990	2990	2990	0
162	20241230	183100	9247645	2990	2990	2990	2990	0
163	20241230	183000	9247645	2990	2990	2990	2990	0
164	20241230	182900	9247645	2990	2990	2990	2990	0
165	20241230	182800	9247645	2990	2990	2990	2990	0
166	20241230	182700	9247645	2990	2990	2990	2990	0
167	20241230	182600	9247645	2990	2990	2990	2990	0
168	20241230	182500	9247645	2990	2990	2990	2990	0
169	20241230	182400	9247645	2990	2990	2990	2990	0
170	20241230	182300	9247645	2990	2990	2990	2990	0
171	20241230	182200	9247645	2990	2990	2990	2990	0
172	20241230	182100	9247645	2990	2990	2990	2990	0
173	20241230	182000	9247645	2990	2990	2990	2990	0
174	20241230	181900	9247645	2990	2990	2990	2990	0
175	20241230	181800	9247645	2990	2990	2990	2990	0
176	20241230	181700	9247645	2990	2990	2990	2990	0
177	20241230	181600	9247645	2990	2990	2990	2990	0
178	20241230	181500	9247645	2990	2990	2990	2990	0
179	20241230	181400	9247645	2990	2990	2990	2990	0
180	20241230	181300	9247645	2990	2990	2990	2990	0
181	20241230	181200	9247645	2990	2990	2990	2990	0
182	20241230	181100	9247645	2990	2990	2990	2990	1173
183	20241230	181000	9247645	2990	2990	2990	2990	0
184	20241230	180900	9247645	2990	2990	2990	2990	0
185	20241230	180800	9247645	2990	2990	2990	2990	0
186	20241230	180700	9247645	2990	2990	2990	2990	0
187	20241230	180600	9247645	2990	2990	2990	2990	0
188	20241230	180500	9247645	2990	2990	2990	2990	0
189	20241230	180400	9247645	2990	2990	2990	2990	0
190	20241230	180300	9247645	2990	2990	2990	2990	0
191	20241230	180200	9247645	2990	2990	2990	2990	0
192	20241230	180100	9247645	2990	2990	2990	2990	0
193	20241230	180000	9247645	2990	2990	2990	2990	0
194	20241230	175900	9247645	2990	2990	2990	2990	0
195	20241230	175800	9247645	2990	2990	2990	2990	0
196	20241230	175700	9247645	2990	2990	2990	2990	0
197	20241230	175600	9247645	2990	2990	2990	2990	0
198	20241230	175500	9247645	2990	2990	2990	2990	0
199	20241230	175400	9247645	2990	2990	2990	2990	0
200	20241230	175300	9247645	2990	2990	2990	2990	0
201	20241230	175200	9247645	2990	2990	2990	2990	0
202	20241230	175100	9247645	2990	2990	2990	2990	0
203	20241230	175000	9247645	2990	2990	2990	2990	0
204	20241230	174900	9247645	2990	2990	2990	2990	0
205	20241230	174800	9247645	2990	2990	2990	2990	0
206	20241230	174700	9247645	2990	2990	2990	2990	0
207	20241230	174600	9247645	2990	2990	2990	2990	0
208	20241230	174500	9247645	2990	2990	2990	2990	0
209	20241230	174400	9247645	2990	2990	2990	2990	0
210	20241230	174300	9247645	2990	2990	2990	2990	0
211	20241230	174200	9247645	2990	2990	2990	2990	0
212	20241230	174100	9247645	2990	2990	2990	2990	1173
213	20241230	174000	9247645	2990	2990	2990	2990	0
214	20241230	173900	9247645	2990	2990	2990	2990	0
215	20241230	173800	9247645	2990	2990	2990	2990	0
216	20241230	173700	9247645	2990	2990	2990	2990	0
217	20241230	173600	9247645	2990	2990	2990	2990	0
218	20241230	173500	9247645	2990	2990	2990	2990	0
219	20241230	173400	9247645	2990	2990	2990	2990	0
220	20241230	173300	9247645	2990	2990	2990	2990	0
221	20241230	173200	9247645	2990	2990	2990	2990	0
222	20241230	173100	9247645	2990	2990	2990	2990	0
223	20241230	173000	9247645	2990	2990	2990	2990	0
224	20241230	172900	9247645	2990	2990	2990	2990	0
225	20241230	172800	9247645	2990	2990	2990	2990	0
226	20241230	172700	9247645	2990	2990	2990	2990	0
227	20241230	172600	9247645	2990	2990	2990	2990	0
228	20241230	172500	9247645	2990	2990	2990	2990	0
229	20241230	172400	9247645	2990	2990	2990	2990	0
230	20241230	172300	9247645	2990	2990	2990	2990	0
231	20241230	172200	9247645	2990	2990	2990	2990	0
232	20241230	172100	9247645	2990	2990	2990	2990	0
233	20241230	172000	9247645	2990	2990	2990	2990	0
234	20241230	171900	9247645	2990	2990	2990	2990	0
235	20241230	171800	9247645	2990	2990	2990	2990	0
236	20241230	171700	9247645	2990	2990	2990	2990	0
237	20241230	171600	9247645	2990	2990	2990	2990	0
238	20241230	171500	9247645	2990	2990	2990	2990	0
239	20241230	171400	9247645	2990	2990	2990	2990	0
240	20241230	171300	9247645	2990	2990	2990	2990	0
241	20241230	171200	9247645	2990	2990	2990	2990	0
242	20241230	171100	9247645	2990	2990	2990	2990	1173
243	20241230	171000	9247645	2990	2990	2990	2990	0
244	20241230	170900	9247645	2990	2990	2990	2990	0
245	20241230	170800	9247645	2990	2990	2990	2990	0
246	20241230	170700	9247645	2990	2990	2990	2990	0
247	20241230	170600	9247645	2990	2990	2990	2990	0
248	20241230	170500	9247645	2990	2990	2990	2990	0
249	20241230	170400	9247645	2990	2990	2990	2990	0
250	20241230	170300	9247645	2990	2990	2990	2990	0
251	20241230	170200	9247645	2990	2990	2990	2990	0
252	20241230	170100	9247645	2990	2990	2990	2990	0
253	20241230	170000	9247645	2990	2990	2990	2990	0
254	20241230	165900	9247645	2990	2990	2990	2990	0
255	20241230	165800	9247645	2990	2990	2990	2990	0
256	20241230	165700	9247645	2990	2990	2990	2990	0
257	20241230	165600	9247645	2990	2990	2990	2990	0
258	20241230	165500	9247645	2990	2990	2990	2990	0
259	20241230	165400	9247645	2990	2990	2990	2990	0
260	20241230	165300	9247645	2990	2990	2990	2990	0
261	20241230	165200	9247645	2990	2990	2990	2990	0
262	20241230	165100	9247645	2990	2990	2990	2990	0
263	20241230	165000	9247645	2990	2990	2990	2990	0
264	20241230	164900	9247645	2990	2990	2990	2990	0
265	20241230	164800	9247645	2990	2990	2990	2990	0
266	20241230	164700	9247645	2990	2990	2990	2990	0
267	20241230	164600	9247645	2990	2990	2990	2990	0
268	20241230	164500	9247645	2990	2990	2990	2990	0
269	20241230	164400	9247645	2990	2990	2990	2990	0
270	20241230	164300	9247645	2990	2990	2990	2990	0
271	20241230	164200	9247645	2990	2990	2990	2990	0
272	20241230	164100	9247645	2990	2990	2990	2990	1173
273	20241230	164000	9247645	2990	2990	2990	2990	0
274	20241230	163900	9247645	2990	2990	2990	2990	0
275	20241230	163800	9247645	2990	2990	2990	2990	0
276	20241230	163700	9247645	2990	2990	2990	2990	0
277	20241230	163600	9247645	2990	2990	2990	2990	0
278	20241230	163500	9247645	2990	2990	2990	2990	0
279	20241230	163400	9247645	2990	2990	2990	2990	0
280	20241230	163300	9247645	2990	2990	2990	2990	0
281	20241230	163200	9247645	2990	2990	2990	2990	0
282	20241230	163100	9247645	2990	2990	2990	2990	0
283	20241230	163000	9247645	2990	2990	2990	2990	0
284	20241230	162900	9247645	2990	2990	2990	2990	0
285	20241230	162800	9247645	2990	2990	2990	2990	0
286	20241230	162700	9247645	2990	2990	2990	2990	0
287	20241230	162600	9247645	2990	2990	2990	2990	0
288	20241230	162500	9247645	2990	2990	2990	2990	0
289	20241230	162400	9247645	2990	2990	2990	2990	0
290	20241230	162300	9247645	2990	2990	2990	2990	0
291	20241230	162200	9247645	2990	2990	2990	2990	0
292	20241230	162100	9247645	2990	2990	2990	2990	0
293	20241230	162000	9247645	2990	2990	2990	2990	0
294	20241230	161900	9247645	2990	2990	2990	2990	0
295	20241230	161800	9247645	2990	2990	2990	2990	0
296	20241230	161700	9247645	2990	2990	2990	2990	0
297	20241230	161600	9247645	2990	2990	2990	2990	0
298	20241230	161500	9247645	2990	2990	2990	2990	0
299	20241230	161400	9247645	2990	2990	2990	2990	0
300	20241230	161300	9247645	2990	2990	2990	2990	0
301	20241230	161200	9247645	2990	2990	2990	2990	0
302	20241230	161100	9247645	2990	2990	2990	2990	1173
303	20241230	161000	9247645	2990	2990	2990	2990	0
304	20241230	160900	9247645	2990	2990	2990	2990	0
305	20241230	160800	9247645	2990	2990	2990	2990	0
306	20241230	160700	9247645	2990	2990	2990	2990	0
307	20241230	160600	9247645	2990	2990	2990	2990	0
308	20241230	160500	9247645	2990	2990	2990	2990	0
309	20241230	160400	9247645	2990	2990	2990	2990	0
310	20241230	160300	9247645	2990	2990	2990	2990	0
311	20241230	160200	9247645	2990	2990	2990	2990	0
312	20241230	160100	9247645	2990	2990	2990	2990	0
313	20241230	160000	9247645	2990	2990	2990	2990	0
314	20241230	155900	9247645	2990	2990	2990	2990	0
315	20241230	155800	9247645	2990	2990	2990	2990	0
316	20241230	155700	9247645	2990	2990	2990	2990	0
317	20241230	155600	9247645	2990	2990	2990	2990	0
318	20241230	155500	9247645	2990	2990	2990	2990	0
319	20241230	155400	9247645	2990	2990	2990	2990	0
320	20241230	155300	9247645	2990	2990	2990	2990	0
321	20241230	155200	9247645	2990	2990	2990	2990	0
322	20241230	155100	9247645	2990	2990	2990	2990	0
323	20241230	155000	9247645	2990	2990	2990	2990	0
324	20241230	154900	9247645	2990	2990	2990	2990	0
325	20241230	154800	9247645	2990	2990	2990	2990	0
326	20241230	154700	9247645	2990	2990	2990	2990	0
327	20241230	154600	9247645	2990	2990	2990	2990	0
328	20241230	154500	9247645	2990	2990	2990	2990	0
329	20241230	154400	9247645	2990	2990	2990	2990	0
330	20241230	154300	9247645	2990	2990	2990	2990	0
331	20241230	154200	9247645	2990	2990	2990	2990	0
332	20241230	154100	9247645	2990	2990	2990	2990	1173
333	20241230	154000	9247645	2990	2990	2990	2990	0
334	20241230	153900	9247645	2990	2990	2990	2990	0
335	20241230	153800	9247645	2990	2990	2990	2990	0
336	20241230	153700	9247645	2990	2990	2990	2990	0
337	20241230	153600	9247645	2990	2990	2990	2990	0
338	20241230	153500	9247645	2990	2990	2990	2990	0
339	20241230	153400	9247645	2990	2990	2990	2990	0
340	20241230	153300	9247645	2990	2990	2990	2990	0
341	20241230	153200	9247645	2990	2990	2990	2990	1173
342	20241230	153100	5740375	2870	2870	2870	2870	0
343	20241230	153000	5740375	2870	2870	2870	2870	0
344	20241230	152900	5740375	2870	2870	2870	2870	0
345	20241230	152800	5740375	2870	2870	2870	2870	0
346	20241230	152700	5740375	2870	2870	2870	2870	0
347	20241230	152600	5740375	2870	2870	2870	2870	0
348	20241230	152500	5740375	2870	2870	2870	2870	0
349	20241230	152400	5740375	2870	2870	2870	2870	0
350	20241230	152300	5740375	2870	2870	2870	2870	0
351	20241230	152200	5740375	2870	2870	2870	2870	0
352	20241230	152100	5740375	2870	2870	2870	2870	0
353	20241230	152000	5740375	2870	2870	2870	2870	0
354	20241230	151900	5740375	2870	2870	2870	2870	0
355	20241230	151800	5740375	2870	2870	2870	2870	0
356	20241230	151700	5740375	2870	2870	2870	2870	0
357	20241230	151600	5740375	2870	2870	2870	2870	0
358	20241230	151500	5740375	2870	2870	2870	2870	0
359	20241230	151400	5740375	2870	2870	2870	2870	0
360	20241230	151300	5740375	2870	2870	2870	2870	0
361	20241230	151200	5740375	2870	2875	2875	2870	200
362	20241230	151100	5165875	2875	2875	2875	2875	0
363	20241230	151000	5165875	2875	2875	2875	2875	0
364	20241230	150900	5165875	2875	2875	2875	2875	1
365	20241230	150800	5163000	2850	2850	2850	2850	0
366	20241230	150700	5163000	2850	2850	2850	2850	0
367	20241230	150600	5163000	2850	2850	2850	2850	0
368	20241230	150500	5163000	2850	2850	2880	2850	101
369	20241230	150400	4874310	2850	2850	2850	2850	25
370	20241230	150300	4803060	2850	2850	2850	2850	0
371	20241230	150200	4803060	2850	2850	2850	2850	0
372	20241230	150100	4803060	2850	2850	2850	2850	0
373	20241230	150000	4803060	2850	2850	2850	2850	0
374	20241230	145900	4803060	2850	2850	2850	2850	1
375	20241230	145800	4800210	2840	2850	2850	2840	11
376	20241230	145700	4768870	2845	2845	2845	2845	0
377	20241230	145600	4768870	2845	2845	2845	2845	0
378	20241230	145500	4768870	2845	2845	2845	2845	0
379	20241230	145400	4768870	2845	2845	2845	2845	0
380	20241230	145300	4768870	2845	2845	2845	2845	0
381	20241230	145200	4768870	2845	2845	2845	2845	0
382	20241230	145100	4768870	2845	2845	2845	2845	0
383	20241230	145000	4768870	2845	2845	2845	2845	0
384	20241230	144900	4768870	2845	2845	2845	2845	0
385	20241230	144800	4768870	2845	2845	2845	2845	0
386	20241230	144700	4768870	2845	2845	2845	2845	1
387	20241230	144600	4766025	2870	2870	2870	2870	0
388	20241230	144500	4766025	2870	2870	2870	2870	0
389	20241230	144400	4766025	2870	2870	2870	2870	5
390	20241230	144300	4751675	2840	2840	2840	2840	0
391	20241230	144200	4751675	2840	2840	2840	2840	0
392	20241230	144100	4751675	2840	2840	2840	2840	0
393	20241230	144000	4751675	2840	2840	2840	2840	0
394	20241230	143900	4751675	2840	2840	2840	2840	0
395	20241230	143800	4751675	2840	2840	2840	2840	0
396	20241230	143700	4751675	2840	2840	2840	2840	0
397	20241230	143600	4751675	2840	2840	2840	2840	0
398	20241230	143500	4751675	2840	2840	2840	2840	0
399	20241230	143400	4751675	2840	2840	2840	2840	0
400	20241230	143300	4751675	2840	2840	2840	2840	0
401	20241230	143200	4751675	2840	2840	2840	2840	0
402	20241230	143100	4751675	2840	2840	2840	2840	0
403	20241230	143000	4751675	2840	2840	2840	2840	0
404	20241230	142900	4751675	2840	2840	2840	2840	0
405	20241230	142800	4751675	2840	2840	2840	2840	0
406	20241230	142700	4751675	2840	2840	2840	2840	0
407	20241230	142600	4751675	2840	2840	2840	2840	0
408	20241230	142500	4751675	2840	2840	2840	2840	0
409	20241230	142400	4751675	2840	2840	2840	2840	0
410	20241230	142300	4751675	2840	2840	2840	2840	0
411	20241230	142200	4751675	2840	2840	2840	2840	0
412	20241230	142100	4751675	2840	2840	2840	2840	0
413	20241230	142000	4751675	2840	2840	2840	2840	0
414	20241230	141900	4751675	2840	2840	2840	2840	0
415	20241230	141800	4751675	2840	2840	2840	2840	0
416	20241230	141700	4751675	2840	2840	2840	2840	0
417	20241230	141600	4751675	2840	2840	2840	2840	0
418	20241230	141500	4751675	2840	2840	2840	2840	0
419	20241230	141400	4751675	2840	2840	2840	2840	0
420	20241230	141300	4751675	2840	2840	2840	2840	0
421	20241230	141200	4751675	2840	2840	2840	2840	0
422	20241230	141100	4751675	2840	2840	2840	2840	0
423	20241230	141000	4751675	2840	2840	2840	2840	0
424	20241230	140900	4751675	2840	2840	2840	2840	1
425	20241230	140800	4748835	2870	2870	2870	2870	0
426	20241230	140700	4748835	2870	2870	2870	2870	0
427	20241230	140600	4748835	2870	2870	2870	2870	0
428	20241230	140500	4748835	2870	2870	2870	2870	0
429	20241230	140400	4748835	2870	2870	2870	2870	0
430	20241230	140300	4748835	2870	2870	2870	2870	0
431	20241230	140200	4748835	2870	2870	2870	2870	0
432	20241230	140100	4748835	2870	2870	2870	2870	0
433	20241230	140000	4748835	2870	2870	2870	2870	0
434	20241230	135900	4748835	2870	2870	2870	2870	0
435	20241230	135800	4748835	2870	2870	2870	2870	0
436	20241230	135700	4748835	2870	2870	2870	2870	0
437	20241230	135600	4748835	2870	2870	2870	2870	0
438	20241230	135500	4748835	2870	2870	2870	2870	0
439	20241230	135400	4748835	2870	2870	2870	2870	0
440	20241230	135300	4748835	2870	2870	2870	2870	0
441	20241230	135200	4748835	2870	2870	2870	2870	0
442	20241230	135100	4748835	2870	2870	2870	2870	305
443	20241230	135000	3873485	2870	2870	2870	2870	0
444	20241230	134900	3873485	2870	2870	2870	2870	0
445	20241230	134800	3873485	2870	2870	2870	2870	32
446	20241230	134700	3781645	2875	2875	2875	2875	0
447	20241230	134600	3781645	2875	2875	2875	2875	0
448	20241230	134500	3781645	2875	2875	2875	2875	0
449	20241230	134400	3781645	2875	2875	2875	2875	0
450	20241230	134300	3781645	2875	2875	2875	2875	0
451	20241230	134200	3781645	2875	2875	2875	2875	0
452	20241230	134100	3781645	2875	2875	2875	2875	0
453	20241230	134000	3781645	2875	2875	2875	2875	0
454	20241230	133900	3781645	2875	2875	2875	2875	0
455	20241230	133800	3781645	2875	2875	2875	2875	0
456	20241230	133700	3781645	2875	2875	2875	2875	0
457	20241230	133600	3781645	2875	2875	2875	2875	0
458	20241230	133500	3781645	2875	2875	2875	2875	0
459	20241230	133400	3781645	2875	2875	2875	2875	0
460	20241230	133300	3781645	2875	2875	2875	2875	0
461	20241230	133200	3781645	2875	2875	2875	2875	3
462	20241230	133100	3773020	2875	2875	2875	2870	8
463	20241230	133000	3750025	2870	2870	2870	2870	10
464	20241230	132900	3721325	2870	2870	2870	2870	0
465	20241230	132800	3721325	2870	2870	2870	2870	0
466	20241230	132700	3721325	2870	2870	2870	2870	0
467	20241230	132600	3721325	2870	2870	2870	2870	0
468	20241230	132500	3721325	2870	2870	2870	2870	0
469	20241230	132400	3721325	2870	2870	2870	2870	0
470	20241230	132300	3721325	2870	2870	2870	2870	0
471	20241230	132200	3721325	2870	2870	2870	2870	1
472	20241230	132100	3718455	2845	2845	2845	2845	5
473	20241230	132000	3704230	2875	2875	2875	2875	0
474	20241230	131900	3704230	2875	2875	2875	2875	0
475	20241230	131800	3704230	2875	2875	2875	2875	0
476	20241230	131700	3704230	2875	2875	2875	2875	0
477	20241230	131600	3704230	2875	2875	2875	2875	0
478	20241230	131500	3704230	2875	2875	2875	2875	0
479	20241230	131400	3704230	2875	2875	2875	2875	0
480	20241230	131300	3704230	2875	2875	2875	2875	0
481	20241230	131200	3704230	2875	2875	2875	2875	0
482	20241230	131100	3704230	2875	2875	2875	2875	0
483	20241230	131000	3704230	2875	2875	2875	2875	0
484	20241230	130900	3704230	2875	2875	2875	2875	0
485	20241230	130800	3704230	2875	2875	2875	2875	0
486	20241230	130700	3704230	2875	2875	2875	2875	0
487	20241230	130600	3704230	2875	2875	2875	2875	0
488	20241230	130500	3704230	2875	2875	2875	2875	0
489	20241230	130400	3704230	2875	2875	2875	2875	0
490	20241230	130300	3704230	2875	2875	2875	2875	0
491	20241230	130200	3704230	2875	2875	2875	2875	0
492	20241230	130100	3704230	2875	2875	2875	2875	0
493	20241230	130000	3704230	2875	2875	2875	2875	0
494	20241230	125900	3704230	2875	2875	2875	2875	0
495	20241230	125800	3704230	2875	2875	2875	2875	0
496	20241230	125700	3704230	2875	2875	2875	2875	0
497	20241230	125600	3704230	2875	2875	2875	2875	0
498	20241230	125500	3704230	2875	2875	2875	2875	0
499	20241230	125400	3704230	2875	2875	2875	2875	0
500	20241230	125300	3704230	2875	2875	2875	2875	0
501	20241230	125200	3704230	2875	2875	2875	2875	0
502	20241230	125100	3704230	2875	2875	2875	2875	0
503	20241230	125000	3704230	2875	2875	2875	2875	0
504	20241230	124900	3704230	2875	2875	2875	2875	0
505	20241230	124800	3704230	2875	2875	2875	2875	0
506	20241230	124700	3704230	2875	2875	2875	2875	0
507	20241230	124600	3704230	2875	2875	2875	2875	0
508	20241230	124500	3704230	2875	2875	2875	2875	0
509	20241230	124400	3704230	2875	2875	2875	2875	0
510	20241230	124300	3704230	2875	2875	2875	2875	0
511	20241230	124200	3704230	2875	2875	2875	2875	0
512	20241230	124100	3704230	2875	2875	2875	2875	0
513	20241230	124000	3704230	2875	2875	2875	2875	0
514	20241230	123900	3704230	2875	2875	2875	2875	0
515	20241230	123800	3704230	2875	2875	2875	2875	0
516	20241230	123700	3704230	2875	2875	2875	2875	0
517	20241230	123600	3704230	2875	2875	2875	2875	0
518	20241230	123500	3704230	2875	2875	2875	2875	0
519	20241230	123400	3704230	2875	2875	2875	2875	0
520	20241230	123300	3704230	2875	2875	2875	2875	0
521	20241230	123200	3704230	2875	2875	2875	2875	0
522	20241230	123100	3704230	2875	2875	2875	2875	0
523	20241230	123000	3704230	2875	2875	2875	2875	0
524	20241230	122900	3704230	2875	2875	2875	2875	0
525	20241230	122800	3704230	2875	2875	2875	2875	0
526	20241230	122700	3704230	2875	2875	2875	2875	0
527	20241230	122600	3704230	2875	2875	2875	2875	0
528	20241230	122500	3704230	2875	2875	2875	2875	0
529	20241230	122400	3704230	2875	2875	2875	2875	0
530	20241230	122300	3704230	2875	2875	2875	2875	0
531	20241230	122200	3704230	2875	2875	2875	2875	0
532	20241230	122100	3704230	2875	2875	2875	2875	0
533	20241230	122000	3704230	2875	2875	2875	2875	0
534	20241230	121900	3704230	2875	2875	2875	2875	0
535	20241230	121800	3704230	2875	2875	2875	2875	0
536	20241230	121700	3704230	2875	2875	2875	2875	0
537	20241230	121600	3704230	2875	2875	2875	2875	0
538	20241230	121500	3704230	2875	2875	2875	2875	0
539	20241230	121400	3704230	2875	2875	2875	2875	0
540	20241230	121300	3704230	2875	2875	2875	2875	0
541	20241230	121200	3704230	2875	2875	2875	2875	0
542	20241230	121100	3704230	2875	2875	2875	2875	0
543	20241230	121000	3704230	2875	2875	2875	2875	0
544	20241230	120900	3704230	2875	2875	2875	2875	0
545	20241230	120800	3704230	2875	2875	2875	2875	0
546	20241230	120700	3704230	2875	2875	2875	2875	0
547	20241230	120600	3704230	2875	2875	2875	2875	0
548	20241230	120500	3704230	2875	2875	2875	2875	0
549	20241230	120400	3704230	2875	2875	2875	2875	0
550	20241230	120300	3704230	2875	2875	2875	2875	0
551	20241230	120200	3704230	2875	2875	2875	2875	0
552	20241230	120100	3704230	2875	2875	2875	2875	0
553	20241230	120000	3704230	2875	2875	2875	2875	0
554	20241230	115900	3704230	2875	2875	2875	2875	0
555	20241230	115800	3704230	2875	2875	2875	2875	0
556	20241230	115700	3704230	2875	2875	2875	2875	0
557	20241230	115600	3704230	2875	2875	2875	2875	0
558	20241230	115500	3704230	2875	2840	2875	2840	3
559	20241230	115400	3695640	2875	2875	2875	2875	0
560	20241230	115300	3695640	2875	2875	2875	2875	0
561	20241230	115200	3695640	2875	2875	2875	2875	0
562	20241230	115100	3695640	2875	2875	2875	2875	0
563	20241230	115000	3695640	2875	2875	2875	2875	0
564	20241230	114900	3695640	2875	2875	2875	2875	0
565	20241230	114800	3695640	2875	2875	2875	2840	11
566	20241230	114700	3664050	2845	2845	2845	2845	0
567	20241230	114600	3664050	2845	2850	2850	2845	9
568	20241230	114500	3638430	2880	2880	2880	2880	0
569	20241230	114400	3638430	2880	2880	2880	2880	0
570	20241230	114300	3638430	2880	2880	2880	2880	0
571	20241230	114200	3638430	2880	2880	2880	2880	0
572	20241230	114100	3638430	2880	2880	2880	2880	0
573	20241230	114000	3638430	2880	2880	2880	2880	0
574	20241230	113900	3638430	2880	2880	2880	2880	0
575	20241230	113800	3638430	2880	2880	2880	2880	0
576	20241230	113700	3638430	2880	2880	2880	2880	0
577	20241230	113600	3638430	2880	2880	2880	2880	0
578	20241230	113500	3638430	2880	2880	2880	2880	0
579	20241230	113400	3638430	2880	2880	2880	2880	0
580	20241230	113300	3638430	2880	2880	2880	2880	0
581	20241230	113200	3638430	2880	2880	2880	2880	0
582	20241230	113100	3638430	2880	2880	2880	2880	0
583	20241230	113000	3638430	2880	2880	2880	2880	0
584	20241230	112900	3638430	2880	2880	2880	2880	0
585	20241230	112800	3638430	2880	2880	2880	2880	0
586	20241230	112700	3638430	2880	2880	2880	2880	0
587	20241230	112600	3638430	2880	2880	2880	2880	0
588	20241230	112500	3638430	2880	2880	2880	2880	0
589	20241230	112400	3638430	2880	2880	2880	2880	0
590	20241230	112300	3638430	2880	2880	2880	2880	0
591	20241230	112200	3638430	2880	2880	2880	2880	0
592	20241230	112100	3638430	2880	2880	2880	2880	0
593	20241230	112000	3638430	2880	2880	2880	2880	0
594	20241230	111900	3638430	2880	2880	2880	2880	0
595	20241230	111800	3638430	2880	2880	2880	2880	0
596	20241230	111700	3638430	2880	2880	2880	2880	0
597	20241230	111600	3638430	2880	2880	2880	2880	1
598	20241230	111500	3635550	2880	2880	2880	2880	0
599	20241230	111400	3635550	2880	2845	2880	2845	20
600	20241230	111300	3578575	2845	2845	2845	2845	0
601	20241230	111200	3578575	2845	2845	2845	2845	0
602	20241230	111100	3578575	2845	2845	2845	2845	0
603	20241230	111000	3578575	2845	2845	2845	2845	0
604	20241230	110900	3578575	2845	2845	2845	2845	27
605	20241230	110800	3501760	2845	2845	2845	2845	0
606	20241230	110700	3501760	2845	2845	2845	2845	0
607	20241230	110600	3501760	2845	2845	2845	2845	0
608	20241230	110500	3501760	2845	2845	2845	2845	0
609	20241230	110400	3501760	2845	2845	2845	2845	0
610	20241230	110300	3501760	2845	2845	2845	2845	0
611	20241230	110200	3501760	2845	2845	2845	2845	0
612	20241230	110100	3501760	2845	2845	2845	2845	0
613	20241230	110000	3501760	2845	2845	2845	2845	0
614	20241230	105900	3501760	2845	2845	2845	2845	0
615	20241230	105800	3501760	2845	2845	2845	2845	0
616	20241230	105700	3501760	2845	2845	2845	2845	0
617	20241230	105600	3501760	2845	2845	2845	2845	26
618	20241230	105500	3427790	2835	2835	2835	2835	1
619	20241230	105400	3424955	2845	2845	2845	2845	56
620	20241230	105300	3265635	2845	2845	2845	2845	0
621	20241230	105200	3265635	2845	2845	2845	2845	9
622	20241230	105100	3240030	2840	2850	2850	2840	118
623	20241230	105000	2903980	2855	2855	2855	2855	0
624	20241230	104900	2903980	2855	2855	2855	2855	5
625	20241230	104800	2889705	2875	2875	2875	2875	0
626	20241230	104700	2889705	2875	2875	2875	2875	0
627	20241230	104600	2889705	2875	2875	2875	2875	0
628	20241230	104500	2889705	2875	2875	2875	2875	1
629	20241230	104400	2886830	2855	2855	2855	2855	4
630	20241230	104300	2875410	2850	2850	2850	2850	0
631	20241230	104200	2875410	2850	2850	2850	2850	0
632	20241230	104100	2875410	2850	2850	2850	2850	1
633	20241230	104000	2872560	2855	2855	2855	2855	0
634	20241230	103900	2872560	2855	2855	2855	2855	0
635	20241230	103800	2872560	2855	2855	2855	2855	0
636	20241230	103700	2872560	2855	2855	2855	2855	0
637	20241230	103600	2872560	2855	2855	2855	2855	0
638	20241230	103500	2872560	2855	2855	2855	2855	0
639	20241230	103400	2872560	2855	2855	2855	2855	0
640	20241230	103300	2872560	2855	2855	2855	2855	0
641	20241230	103200	2872560	2855	2855	2855	2855	0
642	20241230	103100	2872560	2855	2855	2855	2855	4
643	20241230	103000	2861140	2855	2850	2855	2850	28
644	20241230	102900	2781310	2855	2855	2855	2855	2
645	20241230	102800	2775600	2880	2880	2880	2880	0
646	20241230	102700	2775600	2880	2880	2880	2880	0
647	20241230	102600	2775600	2880	2880	2880	2880	0
648	20241230	102500	2775600	2880	2880	2880	2880	0
649	20241230	102400	2775600	2880	2880	2880	2880	0
650	20241230	102300	2775600	2880	2880	2880	2880	0
651	20241230	102200	2775600	2880	2880	2880	2880	0
652	20241230	102100	2775600	2880	2880	2880	2880	0
653	20241230	102000	2775600	2880	2880	2880	2880	0
654	20241230	101900	2775600	2880	2880	2880	2880	5
655	20241230	101800	2761200	2875	2875	2875	2875	0
656	20241230	101700	2761200	2875	2875	2875	2875	55
657	20241230	101600	2603075	2875	2875	2875	2875	0
658	20241230	101500	2603075	2875	2875	2875	2875	0
659	20241230	101400	2603075	2875	2875	2875	2875	1
660	20241230	101300	2600200	2870	2870	2870	2870	0
661	20241230	101200	2600200	2870	2870	2870	2870	5
662	20241230	101100	2585850	2820	2850	2850	2820	144
663	20241230	101000	2178950	2880	2880	2880	2880	0
664	20241230	100900	2178950	2880	2880	2880	2880	5
665	20241230	100800	2164550	2845	2845	2845	2845	0
666	20241230	100700	2164550	2845	2845	2845	2845	0
667	20241230	100600	2164550	2845	2845	2845	2845	5
668	20241230	100500	2150325	2845	2850	2850	2845	61
669	20241230	100400	1976775	2860	2860	2860	2860	23
670	20241230	100300	1910995	2880	2880	2880	2880	0
671	20241230	100200	1910995	2880	2880	2880	2880	0
672	20241230	100100	1910995	2880	2880	2880	2880	0
673	20241230	100000	1910995	2880	2880	2880	2880	0
674	20241230	095900	1910995	2880	2880	2880	2880	0
675	20241230	095800	1910995	2880	2880	2880	2880	0
676	20241230	095700	1910995	2880	2880	2880	2880	0
677	20241230	095600	1910995	2880	2880	2880	2880	4
678	20241230	095500	1899475	2880	2880	2880	2880	0
679	20241230	095400	1899475	2880	2880	2880	2880	0
680	20241230	095300	1899475	2880	2880	2880	2880	0
681	20241230	095200	1899475	2880	2880	2880	2880	0
682	20241230	095100	1899475	2880	2880	2880	2880	0
683	20241230	095000	1899475	2880	2880	2880	2880	0
684	20241230	094900	1899475	2880	2880	2880	2880	0
685	20241230	094800	1899475	2880	2880	2880	2880	0
686	20241230	094700	1899475	2880	2875	2880	2875	35
687	20241230	094600	1798825	2875	2860	2875	2860	13
688	20241230	094500	1761570	2845	2845	2845	2845	75
689	20241230	094400	1548195	2845	2835	2845	2835	11
690	20241230	094300	1516960	2845	2845	2845	2845	0
691	20241230	094200	1516960	2845	2845	2845	2845	0
692	20241230	094100	1516960	2845	2845	2845	2845	10
693	20241230	094000	1488510	2845	2845	2845	2845	0
694	20241230	093900	1488510	2845	2845	2845	2845	50
695	20241230	093800	1346260	2830	2830	2830	2830	0
696	20241230	093700	1346260	2830	2830	2830	2830	0
697	20241230	093600	1346260	2830	2830	2830	2830	1
698	20241230	093500	1343430	2830	2830	2830	2830	0
699	20241230	093400	1343430	2830	2830	2830	2830	0
700	20241230	093300	1343430	2830	2830	2830	2830	11
701	20241230	093200	1312300	2845	2845	2845	2845	0
702	20241230	093100	1312300	2845	2845	2845	2845	0
703	20241230	093000	1312300	2845	2845	2845	2845	0
704	20241230	092900	1312300	2845	2845	2845	2845	1
705	20241230	092800	1309455	2845	2845	2845	2845	0
706	20241230	092700	1309455	2845	2845	2845	2845	0
707	20241230	092600	1309455	2845	2845	2845	2845	10
708	20241230	092500	1281005	2845	2845	2845	2845	0
709	20241230	092400	1281005	2845	2845	2845	2845	0
710	20241230	092300	1281005	2845	2845	2845	2845	0
711	20241230	092200	1281005	2845	2845	2845	2845	0
712	20241230	092100	1281005	2845	2845	2845	2845	0
713	20241230	092000	1281005	2845	2845	2845	2845	0
714	20241230	091900	1281005	2845	2845	2845	2845	0
715	20241230	091800	1281005	2845	2845	2845	2845	0
716	20241230	091700	1281005	2845	2845	2845	2845	0
717	20241230	091600	1281005	2845	2845	2845	2845	0
718	20241230	091500	1281005	2845	2845	2845	2845	0
719	20241230	091400	1281005	2845	2845	2845	2845	0
720	20241230	091300	1281005	2845	2845	2845	2845	0
721	20241230	091200	1281005	2845	2845	2845	2845	0
722	20241230	091100	1281005	2845	2845	2845	2845	0
723	20241230	091000	1281005	2845	2845	2845	2845	0
724	20241230	090900	1281005	2845	2845	2845	2845	0
725	20241230	090800	1281005	2845	2845	2845	2845	0
726	20241230	090700	1281005	2845	2845	2845	2845	0
727	20241230	090600	1281005	2845	2845	2845	2845	0
728	20241230	090500	1281005	2845	2845	2845	2845	2
729	20241230	090400	1275315	2845	2845	2845	2845	0
730	20241230	090300	1275315	2845	2845	2845	2845	0
731	20241230	090200	1275315	2845	2845	2845	2845	0
732	20241230	090100	1275315	2845	2845	2845	2845	10
733	20241230	090000	1246865	2815	2830	2830	2815	441