KissMeData/356890/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	212300	35882355	2810	2810	2810	2810	575
3	20241230	212200	35882355	2810	2810	2810	2810	0
4	20241230	212100	35882355	2810	2810	2810	2810	0
5	20241230	212000	35882355	2810	2810	2810	2810	0
6	20241230	211900	35882355	2810	2810	2810	2810	0
7	20241230	211800	35882355	2810	2810	2810	2810	0
8	20241230	211700	35882355	2810	2810	2810	2810	0
9	20241230	211600	35882355	2810	2810	2810	2810	0
10	20241230	211500	35882355	2810	2810	2810	2810	0
11	20241230	211400	35882355	2810	2810	2810	2810	0
12	20241230	211300	35882355	2810	2810	2810	2810	0
13	20241230	211200	35882355	2810	2810	2810	2810	0
14	20241230	211100	35882355	2810	2810	2810	2810	0
15	20241230	211000	35882355	2810	2810	2810	2810	0
16	20241230	210900	35882355	2810	2810	2810	2810	0
17	20241230	210800	35882355	2810	2810	2810	2810	0
18	20241230	210700	35882355	2810	2810	2810	2810	0
19	20241230	210600	35882355	2810	2810	2810	2810	0
20	20241230	210500	35882355	2810	2810	2810	2810	0
21	20241230	210400	35882355	2810	2810	2810	2810	0
22	20241230	210300	35882355	2810	2810	2810	2810	0
23	20241230	210200	35882355	2810	2810	2810	2810	0
24	20241230	210100	35882355	2810	2810	2810	2810	0
25	20241230	210000	35882355	2810	2810	2810	2810	0
26	20241230	205900	35882355	2810	2810	2810	2810	0
27	20241230	205800	35882355	2810	2810	2810	2810	0
28	20241230	205700	35882355	2810	2810	2810	2810	0
29	20241230	205600	35882355	2810	2810	2810	2810	0
30	20241230	205500	35882355	2810	2810	2810	2810	0
31	20241230	205400	35882355	2810	2810	2810	2810	0
32	20241230	205300	35882355	2810	2810	2810	2810	575
33	20241230	205200	35882355	2810	2810	2810	2810	0
34	20241230	205100	35882355	2810	2810	2810	2810	0
35	20241230	205000	35882355	2810	2810	2810	2810	0
36	20241230	204900	35882355	2810	2810	2810	2810	0
37	20241230	204800	35882355	2810	2810	2810	2810	0
38	20241230	204700	35882355	2810	2810	2810	2810	0
39	20241230	204600	35882355	2810	2810	2810	2810	0
40	20241230	204500	35882355	2810	2810	2810	2810	0
41	20241230	204400	35882355	2810	2810	2810	2810	0
42	20241230	204300	35882355	2810	2810	2810	2810	0
43	20241230	204200	35882355	2810	2810	2810	2810	0
44	20241230	204100	35882355	2810	2810	2810	2810	0
45	20241230	204000	35882355	2810	2810	2810	2810	0
46	20241230	203900	35882355	2810	2810	2810	2810	0
47	20241230	203800	35882355	2810	2810	2810	2810	0
48	20241230	203700	35882355	2810	2810	2810	2810	0
49	20241230	203600	35882355	2810	2810	2810	2810	0
50	20241230	203500	35882355	2810	2810	2810	2810	0
51	20241230	203400	35882355	2810	2810	2810	2810	0
52	20241230	203300	35882355	2810	2810	2810	2810	0
53	20241230	203200	35882355	2810	2810	2810	2810	0
54	20241230	203100	35882355	2810	2810	2810	2810	0
55	20241230	203000	35882355	2810	2810	2810	2810	0
56	20241230	202900	35882355	2810	2810	2810	2810	0
57	20241230	202800	35882355	2810	2810	2810	2810	0
58	20241230	202700	35882355	2810	2810	2810	2810	0
59	20241230	202600	35882355	2810	2810	2810	2810	0
60	20241230	202500	35882355	2810	2810	2810	2810	0
61	20241230	202400	35882355	2810	2810	2810	2810	0
62	20241230	202300	35882355	2810	2810	2810	2810	575
63	20241230	202200	35882355	2810	2810	2810	2810	0
64	20241230	202100	35882355	2810	2810	2810	2810	0
65	20241230	202000	35882355	2810	2810	2810	2810	0
66	20241230	201900	35882355	2810	2810	2810	2810	0
67	20241230	201800	35882355	2810	2810	2810	2810	0
68	20241230	201700	35882355	2810	2810	2810	2810	0
69	20241230	201600	35882355	2810	2810	2810	2810	0
70	20241230	201500	35882355	2810	2810	2810	2810	0
71	20241230	201400	35882355	2810	2810	2810	2810	0
72	20241230	201300	35882355	2810	2810	2810	2810	0
73	20241230	201200	35882355	2810	2810	2810	2810	0
74	20241230	201100	35882355	2810	2810	2810	2810	0
75	20241230	201000	35882355	2810	2810	2810	2810	0
76	20241230	200900	35882355	2810	2810	2810	2810	0
77	20241230	200800	35882355	2810	2810	2810	2810	0
78	20241230	200700	35882355	2810	2810	2810	2810	0
79	20241230	200600	35882355	2810	2810	2810	2810	0
80	20241230	200500	35882355	2810	2810	2810	2810	0
81	20241230	200400	35882355	2810	2810	2810	2810	0
82	20241230	200300	35882355	2810	2810	2810	2810	0
83	20241230	200200	35882355	2810	2810	2810	2810	0
84	20241230	200100	35882355	2810	2810	2810	2810	0
85	20241230	200000	35882355	2810	2810	2810	2810	0
86	20241230	195900	35882355	2810	2810	2810	2810	0
87	20241230	195800	35882355	2810	2810	2810	2810	0
88	20241230	195700	35882355	2810	2810	2810	2810	0
89	20241230	195600	35882355	2810	2810	2810	2810	0
90	20241230	195500	35882355	2810	2810	2810	2810	0
91	20241230	195400	35882355	2810	2810	2810	2810	0
92	20241230	195300	35882355	2810	2810	2810	2810	575
93	20241230	195200	35882355	2810	2810	2810	2810	0
94	20241230	195100	35882355	2810	2810	2810	2810	0
95	20241230	195000	35882355	2810	2810	2810	2810	0
96	20241230	194900	35882355	2810	2810	2810	2810	0
97	20241230	194800	35882355	2810	2810	2810	2810	0
98	20241230	194700	35882355	2810	2810	2810	2810	0
99	20241230	194600	35882355	2810	2810	2810	2810	0
100	20241230	194500	35882355	2810	2810	2810	2810	0
101	20241230	194400	35882355	2810	2810	2810	2810	0
102	20241230	194300	35882355	2810	2810	2810	2810	0
103	20241230	194200	35882355	2810	2810	2810	2810	0
104	20241230	194100	35882355	2810	2810	2810	2810	0
105	20241230	194000	35882355	2810	2810	2810	2810	0
106	20241230	193900	35882355	2810	2810	2810	2810	0
107	20241230	193800	35882355	2810	2810	2810	2810	0
108	20241230	193700	35882355	2810	2810	2810	2810	0
109	20241230	193600	35882355	2810	2810	2810	2810	0
110	20241230	193500	35882355	2810	2810	2810	2810	0
111	20241230	193400	35882355	2810	2810	2810	2810	0
112	20241230	193300	35882355	2810	2810	2810	2810	0
113	20241230	193200	35882355	2810	2810	2810	2810	0
114	20241230	193100	35882355	2810	2810	2810	2810	0
115	20241230	193000	35882355	2810	2810	2810	2810	0
116	20241230	192900	35882355	2810	2810	2810	2810	0
117	20241230	192800	35882355	2810	2810	2810	2810	0
118	20241230	192700	35882355	2810	2810	2810	2810	0
119	20241230	192600	35882355	2810	2810	2810	2810	0
120	20241230	192500	35882355	2810	2810	2810	2810	0
121	20241230	192400	35882355	2810	2810	2810	2810	0
122	20241230	192300	35882355	2810	2810	2810	2810	575
123	20241230	192200	35882355	2810	2810	2810	2810	0
124	20241230	192100	35882355	2810	2810	2810	2810	0
125	20241230	192000	35882355	2810	2810	2810	2810	0
126	20241230	191900	35882355	2810	2810	2810	2810	0
127	20241230	191800	35882355	2810	2810	2810	2810	0
128	20241230	191700	35882355	2810	2810	2810	2810	0
129	20241230	191600	35882355	2810	2810	2810	2810	0
130	20241230	191500	35882355	2810	2810	2810	2810	0
131	20241230	191400	35882355	2810	2810	2810	2810	0
132	20241230	191300	35882355	2810	2810	2810	2810	0
133	20241230	191200	35882355	2810	2810	2810	2810	0
134	20241230	191100	35882355	2810	2810	2810	2810	0
135	20241230	191000	35882355	2810	2810	2810	2810	0
136	20241230	190900	35882355	2810	2810	2810	2810	0
137	20241230	190800	35882355	2810	2810	2810	2810	0
138	20241230	190700	35882355	2810	2810	2810	2810	0
139	20241230	190600	35882355	2810	2810	2810	2810	0
140	20241230	190500	35882355	2810	2810	2810	2810	0
141	20241230	190400	35882355	2810	2810	2810	2810	0
142	20241230	190300	35882355	2810	2810	2810	2810	0
143	20241230	190200	35882355	2810	2810	2810	2810	0
144	20241230	190100	35882355	2810	2810	2810	2810	0
145	20241230	190000	35882355	2810	2810	2810	2810	0
146	20241230	185900	35882355	2810	2810	2810	2810	0
147	20241230	185800	35882355	2810	2810	2810	2810	0
148	20241230	185700	35882355	2810	2810	2810	2810	0
149	20241230	185600	35882355	2810	2810	2810	2810	0
150	20241230	185500	35882355	2810	2810	2810	2810	0
151	20241230	185400	35882355	2810	2810	2810	2810	0
152	20241230	185300	35882355	2810	2810	2810	2810	575
153	20241230	185200	35882355	2810	2810	2810	2810	0
154	20241230	185100	35882355	2810	2810	2810	2810	0
155	20241230	185000	35882355	2810	2810	2810	2810	0
156	20241230	184900	35882355	2810	2810	2810	2810	0
157	20241230	184800	35882355	2810	2810	2810	2810	0
158	20241230	184700	35882355	2810	2810	2810	2810	0
159	20241230	184600	35882355	2810	2810	2810	2810	0
160	20241230	184500	35882355	2810	2810	2810	2810	0
161	20241230	184400	35882355	2810	2810	2810	2810	0
162	20241230	184300	35882355	2810	2810	2810	2810	0
163	20241230	184200	35882355	2810	2810	2810	2810	0
164	20241230	184100	35882355	2810	2810	2810	2810	0
165	20241230	184000	35882355	2810	2810	2810	2810	0
166	20241230	183900	35882355	2810	2810	2810	2810	0
167	20241230	183800	35882355	2810	2810	2810	2810	0
168	20241230	183700	35882355	2810	2810	2810	2810	0
169	20241230	183600	35882355	2810	2810	2810	2810	0
170	20241230	183500	35882355	2810	2810	2810	2810	0
171	20241230	183400	35882355	2810	2810	2810	2810	0
172	20241230	183300	35882355	2810	2810	2810	2810	0
173	20241230	183200	35882355	2810	2810	2810	2810	0
174	20241230	183100	35882355	2810	2810	2810	2810	0
175	20241230	183000	35882355	2810	2810	2810	2810	0
176	20241230	182900	35882355	2810	2810	2810	2810	0
177	20241230	182800	35882355	2810	2810	2810	2810	0
178	20241230	182700	35882355	2810	2810	2810	2810	0
179	20241230	182600	35882355	2810	2810	2810	2810	0
180	20241230	182500	35882355	2810	2810	2810	2810	0
181	20241230	182400	35882355	2810	2810	2810	2810	0
182	20241230	182300	35882355	2810	2810	2810	2810	575
183	20241230	182200	35882355	2810	2810	2810	2810	0
184	20241230	182100	35882355	2810	2810	2810	2810	0
185	20241230	182000	35882355	2810	2810	2810	2810	0
186	20241230	181900	35882355	2810	2810	2810	2810	0
187	20241230	181800	35882355	2810	2810	2810	2810	0
188	20241230	181700	35882355	2810	2810	2810	2810	0
189	20241230	181600	35882355	2810	2810	2810	2810	0
190	20241230	181500	35882355	2810	2810	2810	2810	0
191	20241230	181400	35882355	2810	2810	2810	2810	0
192	20241230	181300	35882355	2810	2810	2810	2810	0
193	20241230	181200	35882355	2810	2810	2810	2810	0
194	20241230	181100	35882355	2810	2810	2810	2810	0
195	20241230	181000	35882355	2810	2810	2810	2810	0
196	20241230	180900	35882355	2810	2810	2810	2810	0
197	20241230	180800	35882355	2810	2810	2810	2810	0
198	20241230	180700	35882355	2810	2810	2810	2810	0
199	20241230	180600	35882355	2810	2810	2810	2810	0
200	20241230	180500	35882355	2810	2810	2810	2810	0
201	20241230	180400	35882355	2810	2810	2810	2810	0
202	20241230	180300	35882355	2810	2810	2810	2810	0
203	20241230	180200	35882355	2810	2810	2810	2810	0
204	20241230	180100	35882355	2810	2810	2810	2810	0
205	20241230	180000	35882355	2810	2810	2810	2810	0
206	20241230	175900	35882355	2810	2810	2810	2810	0
207	20241230	175800	35882355	2810	2810	2810	2810	0
208	20241230	175700	35882355	2810	2810	2810	2810	0
209	20241230	175600	35882355	2810	2810	2810	2810	0
210	20241230	175500	35882355	2810	2810	2810	2810	0
211	20241230	175400	35882355	2810	2810	2810	2810	0
212	20241230	175300	35882355	2810	2810	2810	2810	575
213	20241230	175200	35882355	2810	2810	2810	2810	0
214	20241230	175100	35882355	2810	2810	2810	2810	0
215	20241230	175000	35882355	2810	2810	2810	2810	0
216	20241230	174900	35882355	2810	2810	2810	2810	0
217	20241230	174800	35882355	2810	2810	2810	2810	0
218	20241230	174700	35882355	2810	2810	2810	2810	0
219	20241230	174600	35882355	2810	2810	2810	2810	0
220	20241230	174500	35882355	2810	2810	2810	2810	0
221	20241230	174400	35882355	2810	2810	2810	2810	0
222	20241230	174300	35882355	2810	2810	2810	2810	0
223	20241230	174200	35882355	2810	2810	2810	2810	0
224	20241230	174100	35882355	2810	2810	2810	2810	0
225	20241230	174000	35882355	2810	2810	2810	2810	0
226	20241230	173900	35882355	2810	2810	2810	2810	0
227	20241230	173800	35882355	2810	2810	2810	2810	0
228	20241230	173700	35882355	2810	2810	2810	2810	0
229	20241230	173600	35882355	2810	2810	2810	2810	0
230	20241230	173500	35882355	2810	2810	2810	2810	0
231	20241230	173400	35882355	2810	2810	2810	2810	0
232	20241230	173300	35882355	2810	2810	2810	2810	0
233	20241230	173200	35882355	2810	2810	2810	2810	0
234	20241230	173100	35882355	2810	2810	2810	2810	0
235	20241230	173000	35882355	2810	2810	2810	2810	0
236	20241230	172900	35882355	2810	2810	2810	2810	0
237	20241230	172800	35882355	2810	2810	2810	2810	0
238	20241230	172700	35882355	2810	2810	2810	2810	0
239	20241230	172600	35882355	2810	2810	2810	2810	0
240	20241230	172500	35882355	2810	2810	2810	2810	0
241	20241230	172400	35882355	2810	2810	2810	2810	0
242	20241230	172300	35882355	2810	2810	2810	2810	575
243	20241230	172200	35882355	2810	2810	2810	2810	0
244	20241230	172100	35882355	2810	2810	2810	2810	0
245	20241230	172000	35882355	2810	2810	2810	2810	0
246	20241230	171900	35882355	2810	2810	2810	2810	0
247	20241230	171800	35882355	2810	2810	2810	2810	0
248	20241230	171700	35882355	2810	2810	2810	2810	0
249	20241230	171600	35882355	2810	2810	2810	2810	0
250	20241230	171500	35882355	2810	2810	2810	2810	0
251	20241230	171400	35882355	2810	2810	2810	2810	0
252	20241230	171300	35882355	2810	2810	2810	2810	0
253	20241230	171200	35882355	2810	2810	2810	2810	0
254	20241230	171100	35882355	2810	2810	2810	2810	0
255	20241230	171000	35882355	2810	2810	2810	2810	0
256	20241230	170900	35882355	2810	2810	2810	2810	0
257	20241230	170800	35882355	2810	2810	2810	2810	0
258	20241230	170700	35882355	2810	2810	2810	2810	0
259	20241230	170600	35882355	2810	2810	2810	2810	0
260	20241230	170500	35882355	2810	2810	2810	2810	0
261	20241230	170400	35882355	2810	2810	2810	2810	0
262	20241230	170300	35882355	2810	2810	2810	2810	0
263	20241230	170200	35882355	2810	2810	2810	2810	0
264	20241230	170100	35882355	2810	2810	2810	2810	0
265	20241230	170000	35882355	2810	2810	2810	2810	0
266	20241230	165900	35882355	2810	2810	2810	2810	0
267	20241230	165800	35882355	2810	2810	2810	2810	0
268	20241230	165700	35882355	2810	2810	2810	2810	0
269	20241230	165600	35882355	2810	2810	2810	2810	0
270	20241230	165500	35882355	2810	2810	2810	2810	0
271	20241230	165400	35882355	2810	2810	2810	2810	0
272	20241230	165300	35882355	2810	2810	2810	2810	575
273	20241230	165200	35882355	2810	2810	2810	2810	0
274	20241230	165100	35882355	2810	2810	2810	2810	0
275	20241230	165000	35882355	2810	2810	2810	2810	0
276	20241230	164900	35882355	2810	2810	2810	2810	0
277	20241230	164800	35882355	2810	2810	2810	2810	0
278	20241230	164700	35882355	2810	2810	2810	2810	0
279	20241230	164600	35882355	2810	2810	2810	2810	0
280	20241230	164500	35882355	2810	2810	2810	2810	0
281	20241230	164400	35882355	2810	2810	2810	2810	0
282	20241230	164300	35882355	2810	2810	2810	2810	0
283	20241230	164200	35882355	2810	2810	2810	2810	0
284	20241230	164100	35882355	2810	2810	2810	2810	0
285	20241230	164000	35882355	2810	2810	2810	2810	0
286	20241230	163900	35882355	2810	2810	2810	2810	0
287	20241230	163800	35882355	2810	2810	2810	2810	0
288	20241230	163700	35882355	2810	2810	2810	2810	0
289	20241230	163600	35882355	2810	2810	2810	2810	0
290	20241230	163500	35882355	2810	2810	2810	2810	0
291	20241230	163400	35882355	2810	2810	2810	2810	0
292	20241230	163300	35882355	2810	2810	2810	2810	0
293	20241230	163200	35882355	2810	2810	2810	2810	0
294	20241230	163100	35882355	2810	2810	2810	2810	0
295	20241230	163000	35882355	2810	2810	2810	2810	0
296	20241230	162900	35882355	2810	2810	2810	2810	0
297	20241230	162800	35882355	2810	2810	2810	2810	0
298	20241230	162700	35882355	2810	2810	2810	2810	0
299	20241230	162600	35882355	2810	2810	2810	2810	0
300	20241230	162500	35882355	2810	2810	2810	2810	0
301	20241230	162400	35882355	2810	2810	2810	2810	0
302	20241230	162300	35882355	2810	2810	2810	2810	575
303	20241230	162200	35882355	2810	2810	2810	2810	0
304	20241230	162100	35882355	2810	2810	2810	2810	0
305	20241230	162000	35882355	2810	2810	2810	2810	0
306	20241230	161900	35882355	2810	2810	2810	2810	0
307	20241230	161800	35882355	2810	2810	2810	2810	0
308	20241230	161700	35882355	2810	2810	2810	2810	0
309	20241230	161600	35882355	2810	2810	2810	2810	0
310	20241230	161500	35882355	2810	2810	2810	2810	0
311	20241230	161400	35882355	2810	2810	2810	2810	0
312	20241230	161300	35882355	2810	2810	2810	2810	0
313	20241230	161200	35882355	2810	2810	2810	2810	0
314	20241230	161100	35882355	2810	2810	2810	2810	0
315	20241230	161000	35882355	2810	2810	2810	2810	0
316	20241230	160900	35882355	2810	2810	2810	2810	0
317	20241230	160800	35882355	2810	2810	2810	2810	0
318	20241230	160700	35882355	2810	2810	2810	2810	0
319	20241230	160600	35882355	2810	2810	2810	2810	0
320	20241230	160500	35882355	2810	2810	2810	2810	0
321	20241230	160400	35882355	2810	2810	2810	2810	0
322	20241230	160300	35882355	2810	2810	2810	2810	0
323	20241230	160200	35882355	2810	2810	2810	2810	0
324	20241230	160100	35882355	2810	2810	2810	2810	0
325	20241230	160000	35882355	2810	2810	2810	2810	0
326	20241230	155900	35882355	2810	2810	2810	2810	0
327	20241230	155800	35882355	2810	2810	2810	2810	0
328	20241230	155700	35882355	2810	2810	2810	2810	0
329	20241230	155600	35882355	2810	2810	2810	2810	0
330	20241230	155500	35882355	2810	2810	2810	2810	0
331	20241230	155400	35882355	2810	2810	2810	2810	0
332	20241230	155300	35882355	2810	2810	2810	2810	575
333	20241230	155200	35882355	2810	2810	2810	2810	0
334	20241230	155100	35882355	2810	2810	2810	2810	0
335	20241230	155000	35882355	2810	2810	2810	2810	0
336	20241230	154900	35882355	2810	2810	2810	2810	0
337	20241230	154800	35882355	2810	2810	2810	2810	0
338	20241230	154700	35882355	2810	2810	2810	2810	0
339	20241230	154600	35882355	2810	2810	2810	2810	0
340	20241230	154500	35882355	2810	2810	2810	2810	0
341	20241230	154400	35882355	2810	2810	2810	2810	0
342	20241230	154300	35882355	2810	2810	2810	2810	0
343	20241230	154200	35882355	2810	2810	2810	2810	0
344	20241230	154100	35882355	2810	2810	2810	2810	0
345	20241230	154000	35882355	2810	2810	2810	2810	0
346	20241230	153900	35882355	2810	2810	2810	2810	0
347	20241230	153800	35882355	2810	2810	2810	2810	0
348	20241230	153700	35882355	2810	2810	2810	2810	0
349	20241230	153600	35882355	2810	2810	2810	2810	0
350	20241230	153500	35882355	2810	2810	2810	2810	0
351	20241230	153400	35882355	2810	2810	2810	2810	0
352	20241230	153300	35882355	2810	2810	2810	2810	0
353	20241230	153200	35882355	2810	2810	2810	2810	0
354	20241230	153100	35882355	2810	2810	2810	2810	0
355	20241230	153000	35882355	2810	2810	2810	2810	575
356	20241230	152900	34266605	2830	2830	2830	2830	0
357	20241230	152800	34266605	2830	2830	2830	2830	0
358	20241230	152700	34266605	2830	2830	2830	2830	0
359	20241230	152600	34266605	2830	2830	2830	2830	0
360	20241230	152500	34266605	2830	2830	2830	2830	0
361	20241230	152400	34266605	2830	2830	2830	2830	0
362	20241230	152300	34266605	2830	2830	2830	2830	0
363	20241230	152200	34266605	2830	2830	2830	2830	0
364	20241230	152100	34266605	2830	2830	2830	2830	0
365	20241230	152000	34266605	2830	2830	2830	2830	0
366	20241230	151900	34266605	2830	2830	2830	2830	3
367	20241230	151800	34258115	2835	2835	2835	2835	0
368	20241230	151700	34258115	2835	2835	2835	2835	0
369	20241230	151600	34258115	2835	2835	2835	2835	0
370	20241230	151500	34258115	2835	2835	2835	2835	9
371	20241230	151400	34232600	2835	2835	2835	2835	0
372	20241230	151300	34232600	2835	2835	2835	2835	0
373	20241230	151200	34232600	2835	2835	2835	2835	0
374	20241230	151100	34232600	2835	2835	2835	2835	0
375	20241230	151000	34232600	2835	2835	2835	2835	22
376	20241230	150900	34170230	2835	2835	2835	2835	0
377	20241230	150800	34170230	2835	2835	2835	2835	14
378	20241230	150700	34130540	2825	2825	2825	2825	0
379	20241230	150600	34130540	2825	2825	2825	2825	80
380	20241230	150500	33904540	2825	2825	2825	2825	0
381	20241230	150400	33904540	2825	2825	2825	2825	0
382	20241230	150300	33904540	2825	2825	2825	2825	2
383	20241230	150200	33898890	2835	2835	2835	2835	0
384	20241230	150100	33898890	2835	2835	2835	2835	0
385	20241230	150000	33898890	2835	2835	2835	2835	0
386	20241230	145900	33898890	2835	2835	2835	2835	0
387	20241230	145800	33898890	2835	2835	2835	2835	0
388	20241230	145700	33898890	2835	2835	2835	2835	0
389	20241230	145600	33898890	2835	2835	2835	2835	0
390	20241230	145500	33898890	2835	2835	2835	2835	0
391	20241230	145400	33898890	2835	2835	2835	2835	34
392	20241230	145300	33802500	2835	2830	2835	2830	35
393	20241230	145200	33703340	2830	2830	2830	2830	0
394	20241230	145100	33703340	2830	2830	2830	2830	0
395	20241230	145000	33703340	2830	2830	2830	2830	7
396	20241230	144900	33683530	2835	2835	2835	2835	0
397	20241230	144800	33683530	2835	2835	2835	2835	21
398	20241230	144700	33623995	2830	2830	2830	2830	0
399	20241230	144600	33623995	2830	2830	2830	2830	56
400	20241230	144500	33465515	2830	2830	2830	2830	0
401	20241230	144400	33465515	2830	2830	2830	2830	0
402	20241230	144300	33465515	2830	2830	2830	2830	0
403	20241230	144200	33465515	2830	2830	2830	2830	0
404	20241230	144100	33465515	2830	2830	2830	2830	0
405	20241230	144000	33465515	2830	2830	2830	2830	0
406	20241230	143900	33465515	2830	2830	2830	2830	0
407	20241230	143800	33465515	2830	2830	2830	2830	0
408	20241230	143700	33465515	2830	2830	2830	2830	0
409	20241230	143600	33465515	2830	2830	2830	2830	0
410	20241230	143500	33465515	2830	2830	2830	2830	0
411	20241230	143400	33465515	2830	2830	2830	2830	0
412	20241230	143300	33465515	2830	2830	2830	2830	0
413	20241230	143200	33465515	2830	2830	2830	2830	0
414	20241230	143100	33465515	2830	2830	2830	2830	0
415	20241230	143000	33465515	2830	2830	2830	2830	23
416	20241230	142900	33400425	2830	2830	2830	2830	0
417	20241230	142800	33400425	2830	2830	2830	2830	0
418	20241230	142700	33400425	2830	2830	2830	2830	0
419	20241230	142600	33400425	2830	2830	2830	2830	0
420	20241230	142500	33400425	2830	2830	2830	2830	0
421	20241230	142400	33400425	2830	2830	2830	2830	0
422	20241230	142300	33400425	2830	2830	2830	2830	0
423	20241230	142200	33400425	2830	2830	2830	2830	21
424	20241230	142100	33340995	2810	2810	2810	2810	0
425	20241230	142000	33340995	2810	2810	2810	2810	0
426	20241230	141900	33340995	2810	2810	2810	2810	0
427	20241230	141800	33340995	2810	2810	2810	2810	0
428	20241230	141700	33340995	2810	2810	2810	2810	4
429	20241230	141600	33329755	2825	2825	2825	2825	46
430	20241230	141500	33199805	2825	2825	2825	2825	0
431	20241230	141400	33199805	2825	2825	2825	2825	150
432	20241230	141300	32776055	2835	2835	2835	2835	0
433	20241230	141200	32776055	2835	2835	2835	2835	0
434	20241230	141100	32776055	2835	2835	2835	2835	0
435	20241230	141000	32776055	2835	2835	2835	2835	0
436	20241230	140900	32776055	2835	2835	2835	2835	0
437	20241230	140800	32776055	2835	2835	2835	2835	0
438	20241230	140700	32776055	2835	2835	2835	2835	17
439	20241230	140600	32727860	2835	2835	2835	2835	0
440	20241230	140500	32727860	2835	2835	2835	2835	0
441	20241230	140400	32727860	2835	2835	2835	2835	0
442	20241230	140300	32727860	2835	2835	2835	2835	0
443	20241230	140200	32727860	2835	2835	2835	2835	0
444	20241230	140100	32727860	2835	2835	2835	2835	0
445	20241230	140000	32727860	2835	2835	2835	2835	352
446	20241230	135900	31729940	2835	2835	2835	2835	0
447	20241230	135800	31729940	2835	2835	2835	2835	0
448	20241230	135700	31729940	2835	2835	2835	2835	0
449	20241230	135600	31729940	2835	2835	2835	2835	0
450	20241230	135500	31729940	2835	2835	2835	2835	0
451	20241230	135400	31729940	2835	2835	2835	2835	0
452	20241230	135300	31729940	2835	2835	2835	2835	0
453	20241230	135200	31729940	2835	2835	2835	2835	0
454	20241230	135100	31729940	2835	2835	2835	2835	0
455	20241230	135000	31729940	2835	2835	2835	2835	84
456	20241230	134900	31491800	2835	2835	2835	2835	0
457	20241230	134800	31491800	2835	2835	2835	2835	0
458	20241230	134700	31491800	2835	2835	2835	2835	0
459	20241230	134600	31491800	2835	2835	2835	2835	14
460	20241230	134500	31452110	2830	2830	2830	2830	0
461	20241230	134400	31452110	2830	2830	2830	2830	22
462	20241230	134300	31389850	2830	2830	2830	2830	0
463	20241230	134200	31389850	2830	2830	2830	2830	0
464	20241230	134100	31389850	2830	2830	2830	2830	0
465	20241230	134000	31389850	2830	2830	2830	2830	200
466	20241230	133900	30823850	2835	2835	2835	2835	17
467	20241230	133800	30775655	2835	2835	2835	2835	0
468	20241230	133700	30775655	2835	2835	2835	2835	84
469	20241230	133600	30537515	2835	2835	2835	2835	0
470	20241230	133500	30537515	2835	2835	2835	2835	17
471	20241230	133400	30489320	2835	2835	2835	2835	15
472	20241230	133300	30446795	2830	2830	2830	2830	0
473	20241230	133200	30446795	2830	2830	2830	2830	0
474	20241230	133100	30446795	2830	2830	2830	2830	131
475	20241230	133000	30076065	2830	2830	2830	2830	0
476	20241230	132900	30076065	2830	2830	2830	2830	0
477	20241230	132800	30076065	2830	2830	2830	2830	0
478	20241230	132700	30076065	2830	2830	2830	2830	5
479	20241230	132600	30061915	2835	2835	2835	2835	0
480	20241230	132500	30061915	2835	2835	2835	2835	0
481	20241230	132400	30061915	2835	2835	2835	2835	84
482	20241230	132300	29823775	2835	2835	2835	2835	0
483	20241230	132200	29823775	2835	2835	2835	2835	0
484	20241230	132100	29823775	2835	2835	2835	2835	0
485	20241230	132000	29823775	2835	2835	2835	2835	0
486	20241230	131900	29823775	2835	2835	2835	2835	0
487	20241230	131800	29823775	2835	2835	2835	2835	0
488	20241230	131700	29823775	2835	2835	2835	2835	0
489	20241230	131600	29823775	2835	2835	2835	2835	0
490	20241230	131500	29823775	2835	2835	2835	2835	87
491	20241230	131400	29577130	2835	2835	2835	2835	0
492	20241230	131300	29577130	2835	2835	2835	2835	0
493	20241230	131200	29577130	2835	2835	2835	2835	0
494	20241230	131100	29577130	2835	2835	2835	2835	84
495	20241230	131000	29338990	2835	2835	2835	2835	0
496	20241230	130900	29338990	2835	2835	2835	2835	0
497	20241230	130800	29338990	2835	2835	2835	2835	0
498	20241230	130700	29338990	2835	2835	2835	2835	0
499	20241230	130600	29338990	2835	2835	2835	2835	0
500	20241230	130500	29338990	2835	2835	2835	2835	0
501	20241230	130400	29338990	2835	2835	2835	2835	0
502	20241230	130300	29338990	2835	2835	2835	2835	0
503	20241230	130200	29338990	2835	2835	2835	2835	0
504	20241230	130100	29338990	2835	2835	2835	2835	0
505	20241230	130000	29338990	2835	2835	2835	2835	0
506	20241230	125900	29338990	2835	2835	2835	2835	0
507	20241230	125800	29338990	2835	2835	2835	2835	84
508	20241230	125700	29100850	2835	2835	2835	2835	0
509	20241230	125600	29100850	2835	2835	2835	2835	0
510	20241230	125500	29100850	2835	2835	2835	2835	0
511	20241230	125400	29100850	2835	2835	2835	2835	0
512	20241230	125300	29100850	2835	2835	2835	2835	0
513	20241230	125200	29100850	2835	2835	2835	2835	0
514	20241230	125100	29100850	2835	2835	2835	2835	0
515	20241230	125000	29100850	2835	2835	2835	2835	0
516	20241230	124900	29100850	2835	2835	2835	2835	0
517	20241230	124800	29100850	2835	2835	2835	2835	0
518	20241230	124700	29100850	2835	2835	2835	2835	0
519	20241230	124600	29100850	2835	2835	2835	2835	0
520	20241230	124500	29100850	2835	2835	2835	2835	84
521	20241230	124400	28862710	2825	2825	2825	2825	0
522	20241230	124300	28862710	2825	2825	2825	2825	0
523	20241230	124200	28862710	2825	2825	2825	2825	0
524	20241230	124100	28862710	2825	2825	2825	2825	0
525	20241230	124000	28862710	2825	2825	2825	2825	0
526	20241230	123900	28862710	2825	2825	2825	2825	0
527	20241230	123800	28862710	2825	2825	2825	2825	0
528	20241230	123700	28862710	2825	2825	2825	2825	0
529	20241230	123600	28862710	2825	2825	2825	2825	0
530	20241230	123500	28862710	2825	2825	2825	2825	1
531	20241230	123400	28859885	2840	2840	2840	2840	0
532	20241230	123300	28859885	2840	2840	2840	2840	0
533	20241230	123200	28859885	2840	2835	2840	2835	84
534	20241230	123100	28621475	2835	2835	2835	2835	0
535	20241230	123000	28621475	2835	2835	2835	2835	0
536	20241230	122900	28621475	2835	2835	2835	2835	0
537	20241230	122800	28621475	2835	2835	2835	2835	0
538	20241230	122700	28621475	2835	2835	2835	2835	0
539	20241230	122600	28621475	2835	2840	2840	2835	198
540	20241230	122500	28059285	2850	2850	2850	2850	0
541	20241230	122400	28059285	2850	2850	2850	2850	0
542	20241230	122300	28059285	2850	2850	2850	2850	0
543	20241230	122200	28059285	2850	2850	2850	2850	0
544	20241230	122100	28059285	2850	2850	2850	2850	0
545	20241230	122000	28059285	2850	2850	2850	2850	0
546	20241230	121900	28059285	2850	2850	2850	2850	84
547	20241230	121800	27819885	2840	2840	2840	2840	0
548	20241230	121700	27819885	2840	2840	2840	2840	0
549	20241230	121600	27819885	2840	2840	2840	2840	50
550	20241230	121500	27677885	2850	2850	2850	2850	208
551	20241230	121400	27085085	2850	2850	2850	2850	0
552	20241230	121300	27085085	2850	2850	2850	2850	60
553	20241230	121200	26914085	2850	2850	2850	2850	0
554	20241230	121100	26914085	2850	2850	2850	2850	0
555	20241230	121000	26914085	2850	2850	2850	2850	0
556	20241230	120900	26914085	2850	2850	2850	2850	0
557	20241230	120800	26914085	2850	2850	2850	2850	0
558	20241230	120700	26914085	2850	2850	2850	2850	0
559	20241230	120600	26914085	2850	2850	2850	2850	84
560	20241230	120500	26674685	2840	2840	2840	2840	0
561	20241230	120400	26674685	2840	2840	2840	2840	0
562	20241230	120300	26674685	2840	2840	2840	2840	0
563	20241230	120200	26674685	2840	2840	2840	2840	0
564	20241230	120100	26674685	2840	2855	2855	2840	64
565	20241230	120000	26492175	2860	2860	2860	2860	0
566	20241230	115900	26492175	2860	2860	2860	2860	0
567	20241230	115800	26492175	2860	2860	2860	2860	0
568	20241230	115700	26492175	2860	2860	2860	2860	0
569	20241230	115600	26492175	2860	2860	2860	2860	0
570	20241230	115500	26492175	2860	2860	2860	2860	0
571	20241230	115400	26492175	2860	2860	2860	2860	0
572	20241230	115300	26492175	2860	2860	2860	2860	85
573	20241230	115200	26249075	2860	2860	2860	2860	0
574	20241230	115100	26249075	2860	2860	2860	2860	0
575	20241230	115000	26249075	2860	2860	2860	2860	0
576	20241230	114900	26249075	2860	2860	2860	2860	0
577	20241230	114800	26249075	2860	2850	2860	2850	351
578	20241230	114700	25245915	2840	2840	2840	2840	0
579	20241230	114600	25245915	2840	2840	2840	2840	0
580	20241230	114500	25245915	2840	2840	2840	2840	0
581	20241230	114400	25245915	2840	2840	2840	2840	641
582	20241230	114300	23425475	2845	2845	2845	2845	0
583	20241230	114200	23425475	2845	2845	2845	2845	0
584	20241230	114100	23425475	2845	2845	2845	2845	14
585	20241230	114000	23385645	2860	2860	2860	2860	84
586	20241230	113900	23145405	2860	2860	2860	2860	0
587	20241230	113800	23145405	2860	2860	2860	2860	0
588	20241230	113700	23145405	2860	2860	2860	2860	10
589	20241230	113600	23116805	2860	2860	2860	2860	0
590	20241230	113500	23116805	2860	2860	2860	2860	0
591	20241230	113400	23116805	2860	2860	2860	2860	0
592	20241230	113300	23116805	2860	2860	2860	2860	0
593	20241230	113200	23116805	2860	2860	2860	2860	0
594	20241230	113100	23116805	2860	2860	2860	2860	0
595	20241230	113000	23116805	2860	2860	2860	2860	0
596	20241230	112900	23116805	2860	2860	2860	2860	0
597	20241230	112800	23116805	2860	2860	2860	2860	0
598	20241230	112700	23116805	2860	2860	2860	2860	84
599	20241230	112600	22876565	2860	2860	2860	2860	0
600	20241230	112500	22876565	2860	2860	2860	2860	0
601	20241230	112400	22876565	2860	2860	2860	2860	0
602	20241230	112300	22876565	2860	2860	2860	2860	0
603	20241230	112200	22876565	2860	2860	2860	2860	0
604	20241230	112100	22876565	2860	2860	2860	2860	0
605	20241230	112000	22876565	2860	2860	2860	2860	0
606	20241230	111900	22876565	2860	2860	2860	2860	0
607	20241230	111800	22876565	2860	2860	2860	2860	0
608	20241230	111700	22876565	2860	2860	2860	2860	0
609	20241230	111600	22876565	2860	2860	2860	2860	0
610	20241230	111500	22876565	2860	2860	2860	2860	0
611	20241230	111400	22876565	2860	2855	2860	2855	85
612	20241230	111300	22633550	2860	2860	2860	2860	0
613	20241230	111200	22633550	2860	2860	2860	2860	0
614	20241230	111100	22633550	2860	2860	2860	2860	0
615	20241230	111000	22633550	2860	2860	2860	2860	0
616	20241230	110900	22633550	2860	2860	2860	2860	0
617	20241230	110800	22633550	2860	2860	2860	2860	0
618	20241230	110700	22633550	2860	2860	2860	2860	0
619	20241230	110600	22633550	2860	2860	2860	2860	0
620	20241230	110500	22633550	2860	2860	2860	2860	0
621	20241230	110400	22633550	2860	2860	2860	2860	15
622	20241230	110300	22590650	2860	2860	2860	2860	0
623	20241230	110200	22590650	2860	2860	2860	2860	0
624	20241230	110100	22590650	2860	2860	2860	2855	142
625	20241230	110000	22184635	2860	2860	2860	2860	0
626	20241230	105900	22184635	2860	2860	2860	2860	0
627	20241230	105800	22184635	2860	2860	2860	2860	0
628	20241230	105700	22184635	2860	2860	2860	2860	0
629	20241230	105600	22184635	2860	2860	2860	2860	0
630	20241230	105500	22184635	2860	2860	2860	2860	0
631	20241230	105400	22184635	2860	2860	2860	2860	0
632	20241230	105300	22184635	2860	2860	2860	2860	0
633	20241230	105200	22184635	2860	2860	2860	2860	0
634	20241230	105100	22184635	2860	2860	2860	2860	0
635	20241230	105000	22184635	2860	2860	2860	2860	0
636	20241230	104900	22184635	2860	2860	2860	2860	0
637	20241230	104800	22184635	2860	2850	2860	2850	85
638	20241230	104700	21941725	2850	2850	2850	2850	0
639	20241230	104600	21941725	2850	2850	2850	2850	0
640	20241230	104500	21941725	2850	2850	2850	2850	0
641	20241230	104400	21941725	2850	2850	2850	2850	0
642	20241230	104300	21941725	2850	2850	2850	2850	0
643	20241230	104200	21941725	2850	2850	2850	2850	0
644	20241230	104100	21941725	2850	2850	2850	2850	0
645	20241230	104000	21941725	2850	2850	2850	2850	0
646	20241230	103900	21941725	2850	2850	2850	2850	1
647	20241230	103800	21938875	2830	2830	2830	2830	0
648	20241230	103700	21938875	2830	2840	2840	2830	250
649	20241230	103600	21231330	2840	2840	2840	2840	1
650	20241230	103500	21228490	2860	2860	2860	2860	85
651	20241230	103400	20985390	2860	2860	2860	2860	0
652	20241230	103300	20985390	2860	2860	2860	2860	0
653	20241230	103200	20985390	2860	2860	2860	2860	0
654	20241230	103100	20985390	2860	2860	2860	2860	0
655	20241230	103000	20985390	2860	2860	2860	2860	0
656	20241230	102900	20985390	2860	2860	2860	2860	0
657	20241230	102800	20985390	2860	2860	2860	2860	0
658	20241230	102700	20985390	2860	2860	2860	2860	0
659	20241230	102600	20985390	2860	2860	2860	2860	0
660	20241230	102500	20985390	2860	2860	2860	2860	0
661	20241230	102400	20985390	2860	2860	2860	2860	0
662	20241230	102300	20985390	2860	2860	2860	2860	0
663	20241230	102200	20985390	2860	2855	2860	2855	90
664	20241230	102100	20728005	2860	2860	2860	2860	0
665	20241230	102000	20728005	2860	2860	2860	2860	0
666	20241230	101900	20728005	2860	2860	2860	2860	0
667	20241230	101800	20728005	2860	2860	2860	2860	0
668	20241230	101700	20728005	2860	2860	2860	2860	0
669	20241230	101600	20728005	2860	2860	2860	2860	0
670	20241230	101500	20728005	2860	2860	2860	2860	0
671	20241230	101400	20728005	2860	2840	2860	2840	673
672	20241230	101300	18816425	2860	2860	2860	2860	0
673	20241230	101200	18816425	2860	2860	2860	2860	0
674	20241230	101100	18816425	2860	2860	2860	2860	0
675	20241230	101000	18816425	2860	2860	2860	2860	0
676	20241230	100900	18816425	2860	2860	2860	2860	85
677	20241230	100800	18573325	2860	2860	2860	2860	46
678	20241230	100700	18441765	2860	2860	2860	2860	0
679	20241230	100600	18441765	2860	2860	2860	2860	0
680	20241230	100500	18441765	2860	2860	2860	2860	1
681	20241230	100400	18438905	2860	2860	2860	2860	0
682	20241230	100300	18438905	2860	2860	2860	2860	0
683	20241230	100200	18438905	2860	2860	2860	2860	0
684	20241230	100100	18438905	2860	2860	2860	2860	3
685	20241230	100000	18430325	2835	2835	2835	2835	0
686	20241230	095900	18430325	2835	2835	2835	2835	35
687	20241230	095800	18331100	2860	2860	2860	2860	0
688	20241230	095700	18331100	2860	2860	2860	2860	0
689	20241230	095600	18331100	2860	2855	2860	2855	85
690	20241230	095500	18088325	2860	2860	2860	2860	0
691	20241230	095400	18088325	2860	2860	2860	2860	0
692	20241230	095300	18088325	2860	2860	2860	2860	0
693	20241230	095200	18088325	2860	2860	2860	2860	11
694	20241230	095100	18056865	2835	2835	2835	2835	35
695	20241230	095000	17957640	2860	2860	2860	2860	12
696	20241230	094900	17923320	2870	2870	2870	2870	0
697	20241230	094800	17923320	2870	2855	2870	2855	100
698	20241230	094700	17637430	2875	2875	2875	2875	0
699	20241230	094600	17637430	2875	2875	2875	2875	0
700	20241230	094500	17637430	2875	2875	2875	2875	0
701	20241230	094400	17637430	2875	2875	2875	2875	0
702	20241230	094300	17637430	2875	2815	2875	2815	121
703	20241230	094200	17292170	2875	2875	2875	2875	347
704	20241230	094100	16294545	2875	2860	2875	2860	2
705	20241230	094000	16288810	2860	2860	2860	2860	0
706	20241230	093900	16288810	2860	2860	2860	2860	0
707	20241230	093800	16288810	2860	2860	2860	2860	1
708	20241230	093700	16285950	2845	2845	2845	2845	0
709	20241230	093600	16285950	2845	2845	2845	2845	70
710	20241230	093500	16086800	2845	2845	2845	2845	180
711	20241230	093400	15574700	2895	2895	2895	2895	1
712	20241230	093300	15571805	2895	2895	2895	2895	1
713	20241230	093200	15568910	2810	2810	2810	2810	0
714	20241230	093100	15568910	2810	2810	2810	2810	0
715	20241230	093000	15568910	2810	2805	2810	2805	261
716	20241230	092900	14836525	2805	2805	2805	2805	212
717	20241230	092800	14241865	2805	2805	2805	2805	217
718	20241230	092700	13633180	2805	2795	2805	2795	270
719	20241230	092600	12876190	2800	2800	2800	2800	641
720	20241230	092500	11081390	2800	2800	2800	2800	0
721	20241230	092400	11081390	2800	2800	2800	2800	0
722	20241230	092300	11081390	2800	2800	2800	2800	754
723	20241230	092200	8970190	2790	2790	2790	2790	75
724	20241230	092100	8760940	2795	2795	2795	2795	0
725	20241230	092000	8760940	2795	2800	2800	2795	21
726	20241230	091900	8702220	2785	2785	2785	2785	36
727	20241230	091800	8601960	2800	2800	2800	2800	0
728	20241230	091700	8601960	2800	2800	2800	2800	0
729	20241230	091600	8601960	2800	2800	2800	2800	181
730	20241230	091500	8095160	2800	2800	2800	2800	0
731	20241230	091400	8095160	2800	2800	2800	2800	900
732	20241230	091300	5575160	2800	2800	2800	2800	142
733	20241230	091200	5177560	2800	2800	2800	2800	1000
734	20241230	091100	2377560	2780	2780	2780	2780	36
735	20241230	091000	2277480	2800	2800	2800	2800	0
736	20241230	090900	2277480	2800	2800	2800	2800	20
737	20241230	090800	2221480	2800	2800	2800	2800	0
738	20241230	090700	2221480	2800	2800	2800	2800	0
739	20241230	090600	2221480	2800	2800	2800	2800	0
740	20241230	090500	2221480	2800	2800	2800	2800	0
741	20241230	090400	2221480	2800	2790	2800	2790	182
742	20241230	090300	1712680	2740	2740	2740	2740	36
743	20241230	090200	1614040	2750	2750	2750	2750	36
744	20241230	090100	1515040	2720	2720	2720	2720	0
745	20241230	090000	1515040	2720	2720	2720	2720	557