KissMeData/357120/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	212300	149851785	4085	4085	4085	4085	223
3	20241230	212200	149851785	4085	4085	4085	4085	0
4	20241230	212100	149851785	4085	4085	4085	4085	0
5	20241230	212000	149851785	4085	4085	4085	4085	0
6	20241230	211900	149851785	4085	4085	4085	4085	0
7	20241230	211800	149851785	4085	4085	4085	4085	0
8	20241230	211700	149851785	4085	4085	4085	4085	0
9	20241230	211600	149851785	4085	4085	4085	4085	0
10	20241230	211500	149851785	4085	4085	4085	4085	0
11	20241230	211400	149851785	4085	4085	4085	4085	0
12	20241230	211300	149851785	4085	4085	4085	4085	0
13	20241230	211200	149851785	4085	4085	4085	4085	0
14	20241230	211100	149851785	4085	4085	4085	4085	0
15	20241230	211000	149851785	4085	4085	4085	4085	0
16	20241230	210900	149851785	4085	4085	4085	4085	0
17	20241230	210800	149851785	4085	4085	4085	4085	0
18	20241230	210700	149851785	4085	4085	4085	4085	0
19	20241230	210600	149851785	4085	4085	4085	4085	0
20	20241230	210500	149851785	4085	4085	4085	4085	0
21	20241230	210400	149851785	4085	4085	4085	4085	0
22	20241230	210300	149851785	4085	4085	4085	4085	0
23	20241230	210200	149851785	4085	4085	4085	4085	0
24	20241230	210100	149851785	4085	4085	4085	4085	0
25	20241230	210000	149851785	4085	4085	4085	4085	0
26	20241230	205900	149851785	4085	4085	4085	4085	0
27	20241230	205800	149851785	4085	4085	4085	4085	0
28	20241230	205700	149851785	4085	4085	4085	4085	0
29	20241230	205600	149851785	4085	4085	4085	4085	0
30	20241230	205500	149851785	4085	4085	4085	4085	0
31	20241230	205400	149851785	4085	4085	4085	4085	0
32	20241230	205300	149851785	4085	4085	4085	4085	223
33	20241230	205200	149851785	4085	4085	4085	4085	0
34	20241230	205100	149851785	4085	4085	4085	4085	0
35	20241230	205000	149851785	4085	4085	4085	4085	0
36	20241230	204900	149851785	4085	4085	4085	4085	0
37	20241230	204800	149851785	4085	4085	4085	4085	0
38	20241230	204700	149851785	4085	4085	4085	4085	0
39	20241230	204600	149851785	4085	4085	4085	4085	0
40	20241230	204500	149851785	4085	4085	4085	4085	0
41	20241230	204400	149851785	4085	4085	4085	4085	0
42	20241230	204300	149851785	4085	4085	4085	4085	0
43	20241230	204200	149851785	4085	4085	4085	4085	0
44	20241230	204100	149851785	4085	4085	4085	4085	0
45	20241230	204000	149851785	4085	4085	4085	4085	0
46	20241230	203900	149851785	4085	4085	4085	4085	0
47	20241230	203800	149851785	4085	4085	4085	4085	0
48	20241230	203700	149851785	4085	4085	4085	4085	0
49	20241230	203600	149851785	4085	4085	4085	4085	0
50	20241230	203500	149851785	4085	4085	4085	4085	0
51	20241230	203400	149851785	4085	4085	4085	4085	0
52	20241230	203300	149851785	4085	4085	4085	4085	0
53	20241230	203200	149851785	4085	4085	4085	4085	0
54	20241230	203100	149851785	4085	4085	4085	4085	0
55	20241230	203000	149851785	4085	4085	4085	4085	0
56	20241230	202900	149851785	4085	4085	4085	4085	0
57	20241230	202800	149851785	4085	4085	4085	4085	0
58	20241230	202700	149851785	4085	4085	4085	4085	0
59	20241230	202600	149851785	4085	4085	4085	4085	0
60	20241230	202500	149851785	4085	4085	4085	4085	0
61	20241230	202400	149851785	4085	4085	4085	4085	0
62	20241230	202300	149851785	4085	4085	4085	4085	223
63	20241230	202200	149851785	4085	4085	4085	4085	0
64	20241230	202100	149851785	4085	4085	4085	4085	0
65	20241230	202000	149851785	4085	4085	4085	4085	0
66	20241230	201900	149851785	4085	4085	4085	4085	0
67	20241230	201800	149851785	4085	4085	4085	4085	0
68	20241230	201700	149851785	4085	4085	4085	4085	0
69	20241230	201600	149851785	4085	4085	4085	4085	0
70	20241230	201500	149851785	4085	4085	4085	4085	0
71	20241230	201400	149851785	4085	4085	4085	4085	0
72	20241230	201300	149851785	4085	4085	4085	4085	0
73	20241230	201200	149851785	4085	4085	4085	4085	0
74	20241230	201100	149851785	4085	4085	4085	4085	0
75	20241230	201000	149851785	4085	4085	4085	4085	0
76	20241230	200900	149851785	4085	4085	4085	4085	0
77	20241230	200800	149851785	4085	4085	4085	4085	0
78	20241230	200700	149851785	4085	4085	4085	4085	0
79	20241230	200600	149851785	4085	4085	4085	4085	0
80	20241230	200500	149851785	4085	4085	4085	4085	0
81	20241230	200400	149851785	4085	4085	4085	4085	0
82	20241230	200300	149851785	4085	4085	4085	4085	0
83	20241230	200200	149851785	4085	4085	4085	4085	0
84	20241230	200100	149851785	4085	4085	4085	4085	0
85	20241230	200000	149851785	4085	4085	4085	4085	0
86	20241230	195900	149851785	4085	4085	4085	4085	0
87	20241230	195800	149851785	4085	4085	4085	4085	0
88	20241230	195700	149851785	4085	4085	4085	4085	0
89	20241230	195600	149851785	4085	4085	4085	4085	0
90	20241230	195500	149851785	4085	4085	4085	4085	0
91	20241230	195400	149851785	4085	4085	4085	4085	0
92	20241230	195300	149851785	4085	4085	4085	4085	223
93	20241230	195200	149851785	4085	4085	4085	4085	0
94	20241230	195100	149851785	4085	4085	4085	4085	0
95	20241230	195000	149851785	4085	4085	4085	4085	0
96	20241230	194900	149851785	4085	4085	4085	4085	0
97	20241230	194800	149851785	4085	4085	4085	4085	0
98	20241230	194700	149851785	4085	4085	4085	4085	0
99	20241230	194600	149851785	4085	4085	4085	4085	0
100	20241230	194500	149851785	4085	4085	4085	4085	0
101	20241230	194400	149851785	4085	4085	4085	4085	0
102	20241230	194300	149851785	4085	4085	4085	4085	0
103	20241230	194200	149851785	4085	4085	4085	4085	0
104	20241230	194100	149851785	4085	4085	4085	4085	0
105	20241230	194000	149851785	4085	4085	4085	4085	0
106	20241230	193900	149851785	4085	4085	4085	4085	0
107	20241230	193800	149851785	4085	4085	4085	4085	0
108	20241230	193700	149851785	4085	4085	4085	4085	0
109	20241230	193600	149851785	4085	4085	4085	4085	0
110	20241230	193500	149851785	4085	4085	4085	4085	0
111	20241230	193400	149851785	4085	4085	4085	4085	0
112	20241230	193300	149851785	4085	4085	4085	4085	0
113	20241230	193200	149851785	4085	4085	4085	4085	0
114	20241230	193100	149851785	4085	4085	4085	4085	0
115	20241230	193000	149851785	4085	4085	4085	4085	0
116	20241230	192900	149851785	4085	4085	4085	4085	0
117	20241230	192800	149851785	4085	4085	4085	4085	0
118	20241230	192700	149851785	4085	4085	4085	4085	0
119	20241230	192600	149851785	4085	4085	4085	4085	0
120	20241230	192500	149851785	4085	4085	4085	4085	0
121	20241230	192400	149851785	4085	4085	4085	4085	0
122	20241230	192300	149851785	4085	4085	4085	4085	223
123	20241230	192200	149851785	4085	4085	4085	4085	0
124	20241230	192100	149851785	4085	4085	4085	4085	0
125	20241230	192000	149851785	4085	4085	4085	4085	0
126	20241230	191900	149851785	4085	4085	4085	4085	0
127	20241230	191800	149851785	4085	4085	4085	4085	0
128	20241230	191700	149851785	4085	4085	4085	4085	0
129	20241230	191600	149851785	4085	4085	4085	4085	0
130	20241230	191500	149851785	4085	4085	4085	4085	0
131	20241230	191400	149851785	4085	4085	4085	4085	0
132	20241230	191300	149851785	4085	4085	4085	4085	0
133	20241230	191200	149851785	4085	4085	4085	4085	0
134	20241230	191100	149851785	4085	4085	4085	4085	0
135	20241230	191000	149851785	4085	4085	4085	4085	0
136	20241230	190900	149851785	4085	4085	4085	4085	0
137	20241230	190800	149851785	4085	4085	4085	4085	0
138	20241230	190700	149851785	4085	4085	4085	4085	0
139	20241230	190600	149851785	4085	4085	4085	4085	0
140	20241230	190500	149851785	4085	4085	4085	4085	0
141	20241230	190400	149851785	4085	4085	4085	4085	0
142	20241230	190300	149851785	4085	4085	4085	4085	0
143	20241230	190200	149851785	4085	4085	4085	4085	0
144	20241230	190100	149851785	4085	4085	4085	4085	0
145	20241230	190000	149851785	4085	4085	4085	4085	0
146	20241230	185900	149851785	4085	4085	4085	4085	0
147	20241230	185800	149851785	4085	4085	4085	4085	0
148	20241230	185700	149851785	4085	4085	4085	4085	0
149	20241230	185600	149851785	4085	4085	4085	4085	0
150	20241230	185500	149851785	4085	4085	4085	4085	0
151	20241230	185400	149851785	4085	4085	4085	4085	0
152	20241230	185300	149851785	4085	4085	4085	4085	223
153	20241230	185200	149851785	4085	4085	4085	4085	0
154	20241230	185100	149851785	4085	4085	4085	4085	0
155	20241230	185000	149851785	4085	4085	4085	4085	0
156	20241230	184900	149851785	4085	4085	4085	4085	0
157	20241230	184800	149851785	4085	4085	4085	4085	0
158	20241230	184700	149851785	4085	4085	4085	4085	0
159	20241230	184600	149851785	4085	4085	4085	4085	0
160	20241230	184500	149851785	4085	4085	4085	4085	0
161	20241230	184400	149851785	4085	4085	4085	4085	0
162	20241230	184300	149851785	4085	4085	4085	4085	0
163	20241230	184200	149851785	4085	4085	4085	4085	0
164	20241230	184100	149851785	4085	4085	4085	4085	0
165	20241230	184000	149851785	4085	4085	4085	4085	0
166	20241230	183900	149851785	4085	4085	4085	4085	0
167	20241230	183800	149851785	4085	4085	4085	4085	0
168	20241230	183700	149851785	4085	4085	4085	4085	0
169	20241230	183600	149851785	4085	4085	4085	4085	0
170	20241230	183500	149851785	4085	4085	4085	4085	0
171	20241230	183400	149851785	4085	4085	4085	4085	0
172	20241230	183300	149851785	4085	4085	4085	4085	0
173	20241230	183200	149851785	4085	4085	4085	4085	0
174	20241230	183100	149851785	4085	4085	4085	4085	0
175	20241230	183000	149851785	4085	4085	4085	4085	0
176	20241230	182900	149851785	4085	4085	4085	4085	0
177	20241230	182800	149851785	4085	4085	4085	4085	0
178	20241230	182700	149851785	4085	4085	4085	4085	0
179	20241230	182600	149851785	4085	4085	4085	4085	0
180	20241230	182500	149851785	4085	4085	4085	4085	0
181	20241230	182400	149851785	4085	4085	4085	4085	0
182	20241230	182300	149851785	4085	4085	4085	4085	223
183	20241230	182200	149851785	4085	4085	4085	4085	0
184	20241230	182100	149851785	4085	4085	4085	4085	0
185	20241230	182000	149851785	4085	4085	4085	4085	0
186	20241230	181900	149851785	4085	4085	4085	4085	0
187	20241230	181800	149851785	4085	4085	4085	4085	0
188	20241230	181700	149851785	4085	4085	4085	4085	0
189	20241230	181600	149851785	4085	4085	4085	4085	0
190	20241230	181500	149851785	4085	4085	4085	4085	0
191	20241230	181400	149851785	4085	4085	4085	4085	0
192	20241230	181300	149851785	4085	4085	4085	4085	0
193	20241230	181200	149851785	4085	4085	4085	4085	0
194	20241230	181100	149851785	4085	4085	4085	4085	0
195	20241230	181000	149851785	4085	4085	4085	4085	0
196	20241230	180900	149851785	4085	4085	4085	4085	0
197	20241230	180800	149851785	4085	4085	4085	4085	0
198	20241230	180700	149851785	4085	4085	4085	4085	0
199	20241230	180600	149851785	4085	4085	4085	4085	0
200	20241230	180500	149851785	4085	4085	4085	4085	0
201	20241230	180400	149851785	4085	4085	4085	4085	0
202	20241230	180300	149851785	4085	4085	4085	4085	0
203	20241230	180200	149851785	4085	4085	4085	4085	0
204	20241230	180100	149851785	4085	4085	4085	4085	0
205	20241230	180000	149851785	4085	4085	4085	4085	0
206	20241230	175900	149851785	4085	4085	4085	4085	0
207	20241230	175800	149851785	4085	4085	4085	4085	0
208	20241230	175700	149851785	4085	4085	4085	4085	0
209	20241230	175600	149851785	4085	4085	4085	4085	0
210	20241230	175500	149851785	4085	4085	4085	4085	0
211	20241230	175400	149851785	4085	4085	4085	4085	0
212	20241230	175300	149851785	4085	4085	4085	4085	223
213	20241230	175200	149851785	4085	4085	4085	4085	0
214	20241230	175100	149851785	4085	4085	4085	4085	0
215	20241230	175000	149851785	4085	4085	4085	4085	0
216	20241230	174900	149851785	4085	4085	4085	4085	0
217	20241230	174800	149851785	4085	4085	4085	4085	0
218	20241230	174700	149851785	4085	4085	4085	4085	0
219	20241230	174600	149851785	4085	4085	4085	4085	0
220	20241230	174500	149851785	4085	4085	4085	4085	0
221	20241230	174400	149851785	4085	4085	4085	4085	0
222	20241230	174300	149851785	4085	4085	4085	4085	0
223	20241230	174200	149851785	4085	4085	4085	4085	0
224	20241230	174100	149851785	4085	4085	4085	4085	0
225	20241230	174000	149851785	4085	4085	4085	4085	0
226	20241230	173900	149851785	4085	4085	4085	4085	0
227	20241230	173800	149851785	4085	4085	4085	4085	0
228	20241230	173700	149851785	4085	4085	4085	4085	0
229	20241230	173600	149851785	4085	4085	4085	4085	0
230	20241230	173500	149851785	4085	4085	4085	4085	0
231	20241230	173400	149851785	4085	4085	4085	4085	0
232	20241230	173300	149851785	4085	4085	4085	4085	0
233	20241230	173200	149851785	4085	4085	4085	4085	0
234	20241230	173100	149851785	4085	4085	4085	4085	0
235	20241230	173000	149851785	4085	4085	4085	4085	0
236	20241230	172900	149851785	4085	4085	4085	4085	0
237	20241230	172800	149851785	4085	4085	4085	4085	0
238	20241230	172700	149851785	4085	4085	4085	4085	0
239	20241230	172600	149851785	4085	4085	4085	4085	0
240	20241230	172500	149851785	4085	4085	4085	4085	0
241	20241230	172400	149851785	4085	4085	4085	4085	0
242	20241230	172300	149851785	4085	4085	4085	4085	223
243	20241230	172200	149851785	4085	4085	4085	4085	0
244	20241230	172100	149851785	4085	4085	4085	4085	0
245	20241230	172000	149851785	4085	4085	4085	4085	0
246	20241230	171900	149851785	4085	4085	4085	4085	0
247	20241230	171800	149851785	4085	4085	4085	4085	0
248	20241230	171700	149851785	4085	4085	4085	4085	0
249	20241230	171600	149851785	4085	4085	4085	4085	0
250	20241230	171500	149851785	4085	4085	4085	4085	0
251	20241230	171400	149851785	4085	4085	4085	4085	0
252	20241230	171300	149851785	4085	4085	4085	4085	0
253	20241230	171200	149851785	4085	4085	4085	4085	0
254	20241230	171100	149851785	4085	4085	4085	4085	0
255	20241230	171000	149851785	4085	4085	4085	4085	0
256	20241230	170900	149851785	4085	4085	4085	4085	0
257	20241230	170800	149851785	4085	4085	4085	4085	0
258	20241230	170700	149851785	4085	4085	4085	4085	0
259	20241230	170600	149851785	4085	4085	4085	4085	0
260	20241230	170500	149851785	4085	4085	4085	4085	0
261	20241230	170400	149851785	4085	4085	4085	4085	0
262	20241230	170300	149851785	4085	4085	4085	4085	0
263	20241230	170200	149851785	4085	4085	4085	4085	0
264	20241230	170100	149851785	4085	4085	4085	4085	0
265	20241230	170000	149851785	4085	4085	4085	4085	0
266	20241230	165900	149851785	4085	4085	4085	4085	0
267	20241230	165800	149851785	4085	4085	4085	4085	0
268	20241230	165700	149851785	4085	4085	4085	4085	0
269	20241230	165600	149851785	4085	4085	4085	4085	0
270	20241230	165500	149851785	4085	4085	4085	4085	0
271	20241230	165400	149851785	4085	4085	4085	4085	0
272	20241230	165300	149851785	4085	4085	4085	4085	223
273	20241230	165200	149851785	4085	4085	4085	4085	0
274	20241230	165100	149851785	4085	4085	4085	4085	0
275	20241230	165000	149851785	4085	4085	4085	4085	0
276	20241230	164900	149851785	4085	4085	4085	4085	0
277	20241230	164800	149851785	4085	4085	4085	4085	0
278	20241230	164700	149851785	4085	4085	4085	4085	0
279	20241230	164600	149851785	4085	4085	4085	4085	0
280	20241230	164500	149851785	4085	4085	4085	4085	0
281	20241230	164400	149851785	4085	4085	4085	4085	0
282	20241230	164300	149851785	4085	4085	4085	4085	0
283	20241230	164200	149851785	4085	4085	4085	4085	0
284	20241230	164100	149851785	4085	4085	4085	4085	0
285	20241230	164000	149851785	4085	4085	4085	4085	0
286	20241230	163900	149851785	4085	4085	4085	4085	0
287	20241230	163800	149851785	4085	4085	4085	4085	0
288	20241230	163700	149851785	4085	4085	4085	4085	0
289	20241230	163600	149851785	4085	4085	4085	4085	0
290	20241230	163500	149851785	4085	4085	4085	4085	0
291	20241230	163400	149851785	4085	4085	4085	4085	0
292	20241230	163300	149851785	4085	4085	4085	4085	0
293	20241230	163200	149851785	4085	4085	4085	4085	0
294	20241230	163100	149851785	4085	4085	4085	4085	0
295	20241230	163000	149851785	4085	4085	4085	4085	0
296	20241230	162900	149851785	4085	4085	4085	4085	0
297	20241230	162800	149851785	4085	4085	4085	4085	0
298	20241230	162700	149851785	4085	4085	4085	4085	0
299	20241230	162600	149851785	4085	4085	4085	4085	0
300	20241230	162500	149851785	4085	4085	4085	4085	0
301	20241230	162400	149851785	4085	4085	4085	4085	0
302	20241230	162300	149851785	4085	4085	4085	4085	223
303	20241230	162200	149851785	4085	4085	4085	4085	0
304	20241230	162100	149851785	4085	4085	4085	4085	0
305	20241230	162000	149851785	4085	4085	4085	4085	0
306	20241230	161900	149851785	4085	4085	4085	4085	0
307	20241230	161800	149851785	4085	4085	4085	4085	0
308	20241230	161700	149851785	4085	4085	4085	4085	0
309	20241230	161600	149851785	4085	4085	4085	4085	0
310	20241230	161500	149851785	4085	4085	4085	4085	0
311	20241230	161400	149851785	4085	4085	4085	4085	0
312	20241230	161300	149851785	4085	4085	4085	4085	0
313	20241230	161200	149851785	4085	4085	4085	4085	0
314	20241230	161100	149851785	4085	4085	4085	4085	0
315	20241230	161000	149851785	4085	4085	4085	4085	0
316	20241230	160900	149851785	4085	4085	4085	4085	0
317	20241230	160800	149851785	4085	4085	4085	4085	0
318	20241230	160700	149851785	4085	4085	4085	4085	0
319	20241230	160600	149851785	4085	4085	4085	4085	0
320	20241230	160500	149851785	4085	4085	4085	4085	0
321	20241230	160400	149851785	4085	4085	4085	4085	0
322	20241230	160300	149851785	4085	4085	4085	4085	0
323	20241230	160200	149851785	4085	4085	4085	4085	0
324	20241230	160100	149851785	4085	4085	4085	4085	0
325	20241230	160000	149851785	4085	4085	4085	4085	0
326	20241230	155900	149851785	4085	4085	4085	4085	0
327	20241230	155800	149851785	4085	4085	4085	4085	0
328	20241230	155700	149851785	4085	4085	4085	4085	0
329	20241230	155600	149851785	4085	4085	4085	4085	0
330	20241230	155500	149851785	4085	4085	4085	4085	0
331	20241230	155400	149851785	4085	4085	4085	4085	0
332	20241230	155300	149851785	4085	4085	4085	4085	223
333	20241230	155200	149851785	4085	4085	4085	4085	0
334	20241230	155100	149851785	4085	4085	4085	4085	0
335	20241230	155000	149851785	4085	4085	4085	4085	0
336	20241230	154900	149851785	4085	4085	4085	4085	0
337	20241230	154800	149851785	4085	4085	4085	4085	0
338	20241230	154700	149851785	4085	4085	4085	4085	0
339	20241230	154600	149851785	4085	4085	4085	4085	0
340	20241230	154500	149851785	4085	4085	4085	4085	0
341	20241230	154400	149851785	4085	4085	4085	4085	0
342	20241230	154300	149851785	4085	4085	4085	4085	0
343	20241230	154200	149851785	4085	4085	4085	4085	0
344	20241230	154100	149851785	4085	4085	4085	4085	0
345	20241230	154000	149851785	4085	4085	4085	4085	0
346	20241230	153900	149851785	4085	4085	4085	4085	0
347	20241230	153800	149851785	4085	4085	4085	4085	0
348	20241230	153700	149851785	4085	4085	4085	4085	0
349	20241230	153600	149851785	4085	4085	4085	4085	0
350	20241230	153500	149851785	4085	4085	4085	4085	0
351	20241230	153400	149851785	4085	4085	4085	4085	0
352	20241230	153300	149851785	4085	4085	4085	4085	0
353	20241230	153200	149851785	4085	4085	4085	4085	0
354	20241230	153100	149851785	4085	4085	4085	4085	0
355	20241230	153000	149851785	4085	4085	4085	4085	223
356	20241230	152900	148940830	4085	4085	4085	4085	0
357	20241230	152800	148940830	4085	4085	4085	4085	0
358	20241230	152700	148940830	4085	4085	4085	4085	0
359	20241230	152600	148940830	4085	4085	4085	4085	0
360	20241230	152500	148940830	4085	4085	4085	4085	0
361	20241230	152400	148940830	4085	4085	4085	4085	0
362	20241230	152300	148940830	4085	4085	4085	4085	0
363	20241230	152200	148940830	4085	4085	4085	4085	0
364	20241230	152100	148940830	4085	4085	4085	4085	0
365	20241230	152000	148940830	4085	4085	4085	4085	0
366	20241230	151900	148940830	4085	4085	4085	4085	2
367	20241230	151800	148932660	4080	4080	4080	4080	4
368	20241230	151700	148916340	4075	4075	4075	4075	1
369	20241230	151600	148912265	4075	4080	4080	4075	208
370	20241230	151500	148063680	4080	4080	4080	4080	0
371	20241230	151400	148063680	4080	4080	4080	4080	46
372	20241230	151300	147876000	4080	4080	4080	4080	0
373	20241230	151200	147876000	4080	4080	4080	4080	0
374	20241230	151100	147876000	4080	4080	4080	4080	57
375	20241230	151000	147643440	4080	4080	4080	4080	21
376	20241230	150900	147557760	4080	4080	4080	4080	0
377	20241230	150800	147557760	4080	4075	4080	4070	441
378	20241230	150700	145761630	4080	4080	4080	4080	0
379	20241230	150600	145761630	4080	4075	4080	4075	36
380	20241230	150500	145614830	4075	4075	4075	4075	96
381	20241230	150400	145223630	4060	4075	4075	4060	79
382	20241230	150300	144901735	4075	4075	4075	4075	58
383	20241230	150200	144665385	4075	4075	4075	4075	76
384	20241230	150100	144355685	4075	4075	4075	4075	76
385	20241230	150000	144045985	4075	4075	4075	4075	77
386	20241230	145900	143732210	4075	4075	4075	4075	76
387	20241230	145800	143422510	4075	4075	4075	4075	38
388	20241230	145700	143267660	4075	4075	4075	4075	77
389	20241230	145600	142953885	4075	4075	4075	4075	92
390	20241230	145500	142578985	4075	4075	4075	4060	102
391	20241230	145400	142163395	4075	4075	4075	4075	39
392	20241230	145300	142004470	4060	4075	4075	4060	219
393	20241230	145200	141112510	4075	4075	4075	4075	0
394	20241230	145100	141112510	4075	4075	4075	4075	3
395	20241230	145000	141100285	4060	4075	4075	4060	80
396	20241230	144900	140774345	4075	4075	4075	4075	77
397	20241230	144800	140460570	4075	4075	4075	4075	76
398	20241230	144700	140150870	4075	4075	4075	4075	38
399	20241230	144600	139996020	4075	4070	4075	4055	79
400	20241230	144500	139674325	4070	4070	4070	4070	76
401	20241230	144400	139365005	4050	4070	4070	4050	251
402	20241230	144300	138346935	4070	4070	4070	4065	97
403	20241230	144200	137952205	4055	4065	4065	4055	78
404	20241230	144100	137635155	4065	4050	4065	4050	248
405	20241230	144000	136630185	4065	4065	4065	4065	77
406	20241230	143900	136317180	4065	4065	4065	4065	76
407	20241230	143800	136008240	4065	4055	4065	4055	77
408	20241230	143700	135695315	4055	4065	4065	4050	289
409	20241230	143600	134522695	4065	4065	4065	4065	38
410	20241230	143500	134368225	4065	4060	4070	4060	492
411	20241230	143400	132369595	4060	4060	4060	4060	76
412	20241230	143300	132061035	4060	4060	4060	4060	76
413	20241230	143200	131752475	4060	4060	4060	4060	77
414	20241230	143100	131439855	4060	4060	4060	4060	76
415	20241230	143000	131131295	4055	4070	4070	4055	48
416	20241230	142900	130936085	4070	4070	4070	4070	77
417	20241230	142800	130622695	4070	4070	4070	4070	76
418	20241230	142700	130313375	4050	4070	4070	4050	152
419	20241230	142600	129695285	4070	4070	4070	4070	77
420	20241230	142500	129381895	4070	4070	4070	4070	38
421	20241230	142400	129227235	4070	4065	4070	4050	489
422	20241230	142300	127239425	4055	4055	4055	4055	79
423	20241230	142200	126919080	4055	4065	4065	4045	451
424	20241230	142100	125088920	4065	4065	4065	4065	79
425	20241230	142000	124767785	4065	4065	4065	4065	78
426	20241230	141900	124450715	4065	4065	4065	4065	40
427	20241230	141800	124288115	4065	4065	4065	4065	78
428	20241230	141700	123971045	4065	4065	4065	4065	79
429	20241230	141600	123649910	4065	4065	4065	4065	79
430	20241230	141500	123328775	4065	4065	4065	4065	79
431	20241230	141400	123007640	4065	4065	4065	4065	0
432	20241230	141300	123007640	4065	4065	4065	4065	0
433	20241230	141200	123007640	4065	4065	4065	4065	5
434	20241230	141100	122987315	4065	4065	4065	4065	17
435	20241230	141000	122918210	4065	4065	4065	4065	0
436	20241230	140900	122918210	4065	4065	4065	4065	86
437	20241230	140800	122568620	4065	4065	4065	4065	99
438	20241230	140700	122166185	4045	4060	4060	4045	45
439	20241230	140600	121983500	4060	4055	4060	4045	415
440	20241230	140500	120300395	4055	4055	4055	4040	141
441	20241230	140400	119728670	4040	4040	4040	4040	0
442	20241230	140300	119728670	4040	4050	4050	4040	1203
443	20241230	140200	114867560	4040	4050	4050	4040	315
444	20241230	140100	113592970	4040	4045	4045	4040	670
445	20241230	140000	110882990	4045	4060	4060	4045	11
446	20241230	135900	110838445	4060	4060	4060	4060	13
447	20241230	135800	110785665	4045	4045	4045	4045	61
448	20241230	135700	110538920	4065	4065	4065	4065	5
449	20241230	135600	110518595	4065	4065	4065	4065	24
450	20241230	135500	110421035	4065	4065	4065	4065	5
451	20241230	135400	110400710	4065	4045	4065	4045	70
452	20241230	135300	110116180	4050	4060	4060	4050	94
453	20241230	135200	109734560	4045	4050	4050	4045	706
454	20241230	135100	106875455	4060	4060	4060	4060	0
455	20241230	135000	106875455	4060	4060	4060	4060	0
456	20241230	134900	106875455	4060	4060	4060	4060	0
457	20241230	134800	106875455	4060	4060	4060	4060	0
458	20241230	134700	106875455	4060	4060	4060	4060	0
459	20241230	134600	106875455	4060	4060	4060	4060	0
460	20241230	134500	106875455	4060	4060	4060	4060	0
461	20241230	134400	106875455	4060	4060	4060	4060	4
462	20241230	134300	106859215	4060	4060	4060	4060	11
463	20241230	134200	106814555	4060	4060	4060	4060	9
464	20241230	134100	106778015	4060	4060	4060	4060	45
465	20241230	134000	106595315	4060	4060	4060	4060	1
466	20241230	133900	106591255	4060	4060	4060	4060	80
467	20241230	133800	106266455	4060	4060	4060	4050	542
468	20241230	133700	104066115	4065	4065	4065	4065	0
469	20241230	133600	104066115	4065	4065	4065	4065	1
470	20241230	133500	104062050	4065	4065	4065	4065	2
471	20241230	133400	104053920	4065	4065	4065	4065	0
472	20241230	133300	104053920	4065	4065	4065	4065	75
473	20241230	133200	103749045	4065	4065	4065	4065	2
474	20241230	133100	103740915	4065	4065	4065	4065	0
475	20241230	133000	103740915	4065	4050	4065	4050	55
476	20241230	132900	103518030	4065	4065	4065	4065	2
477	20241230	132800	103509900	4065	4065	4065	4065	0
478	20241230	132700	103509900	4065	4065	4065	4065	49
479	20241230	132600	103310715	4070	4070	4070	4070	0
480	20241230	132500	103310715	4070	4070	4070	4070	0
481	20241230	132400	103310715	4070	4070	4070	4070	0
482	20241230	132300	103310715	4070	4070	4070	4070	1
483	20241230	132200	103306645	4070	4070	4070	4070	1
484	20241230	132100	103302575	4055	4055	4055	4055	0
485	20241230	132000	103302575	4055	4055	4055	4055	6
486	20241230	131900	103278245	4050	4055	4055	4050	32
487	20241230	131800	103148575	4055	4055	4055	4055	0
488	20241230	131700	103148575	4055	4055	4055	4055	23
489	20241230	131600	103055310	4055	4055	4055	4055	66
490	20241230	131500	102787680	4050	4065	4065	4050	377
491	20241230	131400	101256235	4070	4070	4070	4070	2
492	20241230	131300	101248095	4070	4070	4070	4070	10
493	20241230	131200	101207395	4070	4070	4070	4070	0
494	20241230	131100	101207395	4070	4070	4070	4070	25
495	20241230	131000	101105645	4070	4070	4070	4070	63
496	20241230	130900	100849235	4070	4070	4070	4070	17
497	20241230	130800	100780045	4070	4070	4070	4070	64
498	20241230	130700	100519565	4050	4065	4065	4050	68
499	20241230	130600	100243205	4065	4055	4070	4055	869
500	20241230	130500	96716695	4065	4065	4065	4065	0
501	20241230	130400	96716695	4065	4065	4065	4065	0
502	20241230	130300	96716695	4065	4065	4065	4065	0
503	20241230	130200	96716695	4065	4065	4065	4065	0
504	20241230	130100	96716695	4065	4065	4065	4065	1
505	20241230	130000	96712630	4050	4050	4050	4050	1
506	20241230	125900	96708580	4065	4065	4065	4065	1
507	20241230	125800	96704515	4065	4065	4065	4065	8
508	20241230	125700	96671995	4065	4065	4065	4065	40
509	20241230	125600	96509395	4065	4065	4065	4065	2
510	20241230	125500	96501265	4065	4065	4065	4065	0
511	20241230	125400	96501265	4065	4065	4065	4065	0
512	20241230	125300	96501265	4065	4065	4065	4065	3
513	20241230	125200	96489070	4065	4065	4065	4065	16
514	20241230	125100	96424030	4065	4065	4065	4065	0
515	20241230	125000	96424030	4065	4065	4065	4065	12
516	20241230	124900	96375250	4065	4065	4065	4065	56
517	20241230	124800	96147610	4065	4065	4065	4065	0
518	20241230	124700	96147610	4065	4065	4065	4065	95
519	20241230	124600	95761435	4065	4065	4065	4065	56
520	20241230	124500	95533795	4065	4060	4065	4045	245
521	20241230	124400	94538525	4065	4060	4065	4050	625
522	20241230	124300	92001025	4060	4055	4060	4045	179
523	20241230	124200	91275320	4060	4060	4060	4060	0
524	20241230	124100	91275320	4060	4060	4060	4060	56
525	20241230	124000	91047960	4060	4060	4060	4060	56
526	20241230	123900	90820600	4060	4060	4060	4060	262
527	20241230	123800	89756880	4060	4060	4060	4060	56
528	20241230	123700	89529520	4060	4060	4060	4060	56
529	20241230	123600	89302160	4045	4055	4055	4045	127
530	20241230	123500	88787245	4045	4060	4060	4045	287
531	20241230	123400	87623295	4045	4050	4060	4045	648
532	20241230	123300	84998680	4050	4050	4050	4050	301
533	20241230	123200	83779630	4050	4050	4050	4045	69
534	20241230	123100	83500445	4050	4050	4050	4050	3
535	20241230	123000	83488295	4050	4050	4050	4050	0
536	20241230	122900	83488295	4050	4050	4050	4050	23
537	20241230	122800	83395145	4050	4050	4050	4050	55
538	20241230	122700	83172395	4050	4050	4050	4050	34
539	20241230	122600	83034695	4050	4050	4050	4050	412
540	20241230	122500	81366095	4045	4060	4060	4045	2
541	20241230	122400	81357990	4060	4060	4060	4060	0
542	20241230	122300	81357990	4060	4060	4060	4060	2
543	20241230	122200	81349870	4060	4060	4060	4060	13
544	20241230	122100	81297090	4045	4050	4055	4045	42
545	20241230	122000	81126830	4050	4050	4050	4050	16
546	20241230	121900	81062030	4050	4050	4050	4050	117
547	20241230	121800	80588180	4050	4050	4050	4050	49
548	20241230	121700	80389730	4045	4055	4060	4045	104
549	20241230	121600	79967870	4055	4055	4055	4055	53
550	20241230	121500	79752955	4055	4055	4055	4055	386
551	20241230	121400	78187725	4055	4055	4055	4050	229
552	20241230	121300	77260035	4055	4055	4055	4055	49
553	20241230	121200	77061340	4055	4055	4055	4055	40
554	20241230	121100	76899140	4055	4055	4055	4055	5
555	20241230	121000	76878865	4055	4055	4055	4055	21
556	20241230	120900	76793710	4045	4055	4055	4045	64
557	20241230	120800	76534360	4060	4060	4060	4060	130
558	20241230	120700	76006560	4060	4060	4060	4060	51
559	20241230	120600	75799500	4060	4060	4060	4060	46
560	20241230	120500	75612740	4060	4060	4060	4060	52
561	20241230	120400	75401620	4060	4055	4060	4045	684
562	20241230	120300	72628420	4060	4060	4060	4060	0
563	20241230	120200	72628420	4060	4060	4060	4060	83
564	20241230	120100	72291440	4060	4060	4060	4060	51
565	20241230	120000	72084380	4060	4060	4060	4060	42
566	20241230	115900	71913860	4060	4060	4060	4060	51
567	20241230	115800	71706800	4060	4060	4060	4060	52
568	20241230	115700	71495680	4060	4060	4060	4060	0
569	20241230	115600	71495680	4060	4060	4060	4060	51
570	20241230	115500	71288620	4060	4050	4060	4050	66
571	20241230	115400	71020800	4070	4070	4070	4070	0
572	20241230	115300	71020800	4070	4070	4070	4070	111
573	20241230	115200	70569030	4070	4070	4070	4070	91
574	20241230	115100	70198660	4070	4070	4070	4070	0
575	20241230	115000	70198660	4070	4070	4070	4070	52
576	20241230	114900	69987020	4050	4055	4065	4050	103
577	20241230	114800	69569215	4055	4055	4055	4055	197
578	20241230	114700	68770380	4055	4055	4055	4055	52
579	20241230	114600	68559520	4055	4055	4055	4055	60
580	20241230	114500	68316220	4055	4055	4055	4055	1
581	20241230	114400	68312165	4055	4065	4065	4050	102
582	20241230	114300	67898165	4070	4070	4070	4070	52
583	20241230	114200	67686525	4070	4070	4070	4070	0
584	20241230	114100	67686525	4070	4065	4070	4050	141
585	20241230	114000	67113165	4050	4050	4070	4050	1027
586	20241230	113900	62952130	4045	4065	4065	4045	50
587	20241230	113800	62748975	4070	4070	4070	4070	51
588	20241230	113700	62541405	4070	4065	4070	4050	286
589	20241230	113600	61378755	4070	4070	4070	4070	0
590	20241230	113500	61378755	4070	4070	4070	4070	103
591	20241230	113400	60959545	4070	4060	4070	4050	2162
592	20241230	113300	52181565	4060	4060	4060	4060	202
593	20241230	113200	51361445	4060	4060	4060	4060	15
594	20241230	113100	51300545	4060	4060	4060	4060	4
595	20241230	113000	51284305	4060	4060	4060	4060	23
596	20241230	112900	51190925	4060	4060	4060	4060	1
597	20241230	112800	51186865	4060	4060	4060	4060	51
598	20241230	112700	50979805	4060	4060	4060	4060	50
599	20241230	112600	50776805	4060	4060	4060	4060	0
600	20241230	112500	50776805	4060	4060	4060	4060	51
601	20241230	112400	50569745	4060	4060	4060	4060	51
602	20241230	112300	50362685	4050	4050	4055	4050	420
603	20241230	112200	48660210	4050	4045	4050	4045	52
604	20241230	112100	48449615	4045	4060	4060	4045	710
605	20241230	112000	45572595	4060	4060	4060	4060	0
606	20241230	111900	45572595	4060	4060	4060	4060	7
607	20241230	111800	45544175	4060	4060	4060	4060	38
608	20241230	111700	45389895	4055	4055	4055	4055	0
609	20241230	111600	45389895	4055	4055	4055	4055	47
610	20241230	111500	45199310	4055	4055	4055	4055	50
611	20241230	111400	44996560	4055	4055	4055	4055	0
612	20241230	111300	44996560	4055	4055	4055	4055	52
613	20241230	111200	44785700	4055	4055	4055	4050	391
614	20241230	111100	43200260	4060	4060	4060	4060	0
615	20241230	111000	43200260	4060	4060	4060	4060	100
616	20241230	110900	42794260	4060	4060	4060	4060	52
617	20241230	110800	42583140	4060	4060	4060	4060	0
618	20241230	110700	42583140	4060	4060	4060	4060	50
619	20241230	110600	42380140	4060	4060	4060	4060	55
620	20241230	110500	42156840	4050	4055	4055	4050	95
621	20241230	110400	41771660	4060	4060	4060	4060	50
622	20241230	110300	41568660	4060	4060	4060	4060	50
623	20241230	110200	41365660	4050	4060	4060	4050	24
624	20241230	110100	41268365	4065	4065	4065	4065	53
625	20241230	110000	41052920	4065	4065	4065	4065	50
626	20241230	105900	40849670	4065	4065	4065	4065	0
627	20241230	105800	40849670	4065	4065	4065	4065	55
628	20241230	105700	40626095	4065	4065	4065	4065	51
629	20241230	105600	40418780	4065	4065	4065	4065	0
630	20241230	105500	40418780	4065	4065	4065	4065	58
631	20241230	105400	40183010	4065	4065	4065	4065	50
632	20241230	105300	39979760	4050	4050	4050	4050	0
633	20241230	105200	39979760	4050	4065	4065	4050	145
634	20241230	105100	39390910	4065	4065	4065	4065	50
635	20241230	105000	39187660	4060	4060	4060	4060	1
636	20241230	104900	39183600	4050	4065	4065	4050	98
637	20241230	104800	38785520	4050	4055	4060	4050	419
638	20241230	104700	37085770	4055	4055	4055	4055	0
639	20241230	104600	37085770	4055	4055	4055	4055	50
640	20241230	104500	36883020	4055	4055	4055	4055	50
641	20241230	104400	36680270	4055	4055	4055	4055	0
642	20241230	104300	36680270	4055	4050	4055	4050	51
643	20241230	104200	36473470	4055	4055	4055	4055	50
644	20241230	104100	36270720	4055	4055	4055	4055	0
645	20241230	104000	36270720	4055	4055	4055	4055	50
646	20241230	103900	36067970	4055	4055	4055	4055	52
647	20241230	103800	35857110	4055	4055	4055	4055	0
648	20241230	103700	35857110	4055	4055	4055	4055	50
649	20241230	103600	35654360	4055	4050	4055	4050	227
650	20241230	103500	34734995	4050	4050	4050	4050	0
651	20241230	103400	34734995	4050	4050	4050	4050	50
652	20241230	103300	34532495	4050	4050	4050	4050	50
653	20241230	103200	34329995	4050	4050	4050	4050	0
654	20241230	103100	34329995	4050	4050	4050	4050	51
655	20241230	103000	34123445	4050	4050	4050	4050	54
656	20241230	102900	33904745	4050	4050	4050	4050	10
657	20241230	102800	33864245	4050	4045	4050	4045	58
658	20241230	102700	33629385	4045	4055	4055	4045	118
659	20241230	102600	33151160	4040	4040	4040	4040	50
660	20241230	102500	32949160	4055	4050	4055	4045	576
661	20241230	102400	30616115	4050	4055	4060	4050	622
662	20241230	102300	28092990	4055	4055	4055	4055	25
663	20241230	102200	27991615	4055	4055	4055	4040	220
664	20241230	102100	27099730	4055	4060	4060	4050	666
665	20241230	102000	24401265	4060	4060	4060	4060	0
666	20241230	101900	24401265	4060	4060	4060	4060	50
667	20241230	101800	24198265	4060	4060	4060	4060	50
668	20241230	101700	23995265	4045	4055	4060	4045	531
669	20241230	101600	21844675	4050	4065	4065	4050	1070
670	20241230	101500	17502605	4070	4070	4070	4070	50
671	20241230	101400	17299105	4060	4060	4060	4060	0
672	20241230	101300	17299105	4060	4070	4070	4060	98
673	20241230	101200	16900510	4060	4065	4065	4060	52
674	20241230	101100	16689140	4065	4065	4065	4065	0
675	20241230	101000	16689140	4065	4065	4065	4065	43
676	20241230	100900	16514345	4050	4050	4050	4050	0
677	20241230	100800	16514345	4050	4050	4050	4050	0
678	20241230	100700	16514345	4050	4070	4070	4050	922
679	20241230	100600	12767055	4065	4070	4070	4065	8
680	20241230	100500	12734530	4070	4070	4070	4070	1
681	20241230	100400	12730460	4070	4065	4070	4065	51
682	20241230	100300	12523140	4050	4050	4050	4050	0
683	20241230	100200	12523140	4050	4050	4050	4050	0
684	20241230	100100	12523140	4050	4050	4050	4050	0
685	20241230	100000	12523140	4050	4050	4050	4050	0
686	20241230	095900	12523140	4050	4050	4050	4050	0
687	20241230	095800	12523140	4050	4050	4050	4050	0
688	20241230	095700	12523140	4050	4060	4060	4050	118
689	20241230	095600	12044120	4060	4050	4060	4050	45
690	20241230	095500	11861840	4060	4060	4060	4060	2
691	20241230	095400	11853720	4050	4050	4050	4050	0
692	20241230	095300	11853720	4050	4050	4050	4050	0
693	20241230	095200	11853720	4050	4050	4050	4050	0
694	20241230	095100	11853720	4050	4060	4060	4050	416
695	20241230	095000	10167815	4065	4065	4065	4065	0
696	20241230	094900	10167815	4065	4080	4080	4065	909
697	20241230	094800	6461370	4090	4090	4090	4090	2
698	20241230	094700	6453190	4090	4090	4090	4090	7
699	20241230	094600	6424560	4090	4090	4090	4090	7
700	20241230	094500	6395930	4090	4090	4090	4090	19
701	20241230	094400	6318220	4090	4090	4090	4090	0
702	20241230	094300	6318220	4090	4090	4090	4090	0
703	20241230	094200	6318220	4090	4090	4090	4090	1
704	20241230	094100	6314130	4090	4090	4090	4090	1
705	20241230	094000	6310040	4090	4075	4090	4075	25
706	20241230	093900	6208135	4095	4095	4095	4095	10
707	20241230	093800	6167185	4095	4095	4095	4095	10
708	20241230	093700	6126235	4095	4095	4095	4095	1
709	20241230	093600	6122140	4095	4095	4095	4095	2
710	20241230	093500	6113950	4075	4085	4085	4075	565
711	20241230	093400	3808845	4100	4100	4100	4100	2
712	20241230	093300	3800645	4100	4100	4100	4100	1
713	20241230	093200	3796545	4100	4100	4100	4100	152
714	20241230	093100	3173345	4085	4095	4095	4085	52
715	20241230	093000	2960425	4095	4095	4095	4095	2
716	20241230	092900	2952235	4070	4070	4070	4070	20
717	20241230	092800	2870835	4080	4080	4080	4080	0
718	20241230	092700	2870835	4080	4080	4080	4080	0
719	20241230	092600	2870835	4080	4080	4080	4080	3
720	20241230	092500	2858595	4075	4075	4075	4075	0
721	20241230	092400	2858595	4075	4080	4080	4075	56
722	20241230	092300	2630380	4080	4080	4080	4080	0
723	20241230	092200	2630380	4080	4080	4080	4080	54
724	20241230	092100	2410060	4080	4080	4080	4080	0
725	20241230	092000	2410060	4080	4080	4080	4080	0
726	20241230	091900	2410060	4080	4080	4080	4080	0
727	20241230	091800	2410060	4080	4080	4080	4080	0
728	20241230	091700	2410060	4080	4080	4080	4080	0
729	20241230	091600	2410060	4080	4080	4080	4080	0
730	20241230	091500	2410060	4080	4080	4080	4080	0
731	20241230	091400	2410060	4080	4080	4080	4080	2
732	20241230	091300	2401900	4080	4080	4080	4080	0
733	20241230	091200	2401900	4080	4080	4080	4080	0
734	20241230	091100	2401900	4080	4080	4080	4080	5
735	20241230	091000	2381500	4070	4070	4070	4070	0
736	20241230	090900	2381500	4070	4070	4070	4070	0
737	20241230	090800	2381500	4070	4070	4070	4070	9
738	20241230	090700	2344870	4070	4070	4070	4070	52
739	20241230	090600	2133230	4070	4070	4070	4070	0
740	20241230	090500	2133230	4070	4070	4070	4070	0
741	20241230	090400	2133230	4070	4080	4085	4070	142
742	20241230	090300	1553395	4060	4060	4060	4060	0
743	20241230	090200	1553395	4060	4080	4080	4060	286
744	20241230	090100	387600	4080	4080	4080	4080	0
745	20241230	090000	387600	4080	4080	4080	4080	95