KissMeData/052600/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193400	133723855	4475	4475	4475	4475	3747
3	20241230	193300	133723855	4475	4475	4475	4475	0
4	20241230	193200	133723855	4475	4475	4475	4475	0
5	20241230	193100	133723855	4475	4475	4475	4475	0
6	20241230	193000	133723855	4475	4475	4475	4475	0
7	20241230	192900	133723855	4475	4475	4475	4475	0
8	20241230	192800	133723855	4475	4475	4475	4475	0
9	20241230	192700	133723855	4475	4475	4475	4475	0
10	20241230	192600	133723855	4475	4475	4475	4475	0
11	20241230	192500	133723855	4475	4475	4475	4475	0
12	20241230	192400	133723855	4475	4475	4475	4475	0
13	20241230	192300	133723855	4475	4475	4475	4475	0
14	20241230	192200	133723855	4475	4475	4475	4475	0
15	20241230	192100	133723855	4475	4475	4475	4475	0
16	20241230	192000	133723855	4475	4475	4475	4475	0
17	20241230	191900	133723855	4475	4475	4475	4475	0
18	20241230	191800	133723855	4475	4475	4475	4475	0
19	20241230	191700	133723855	4475	4475	4475	4475	0
20	20241230	191600	133723855	4475	4475	4475	4475	0
21	20241230	191500	133723855	4475	4475	4475	4475	0
22	20241230	191400	133723855	4475	4475	4475	4475	0
23	20241230	191300	133723855	4475	4475	4475	4475	0
24	20241230	191200	133723855	4475	4475	4475	4475	0
25	20241230	191100	133723855	4475	4475	4475	4475	0
26	20241230	191000	133723855	4475	4475	4475	4475	0
27	20241230	190900	133723855	4475	4475	4475	4475	0
28	20241230	190800	133723855	4475	4475	4475	4475	0
29	20241230	190700	133723855	4475	4475	4475	4475	0
30	20241230	190600	133723855	4475	4475	4475	4475	0
31	20241230	190500	133723855	4475	4475	4475	4475	0
32	20241230	190400	133723855	4475	4475	4475	4475	3747
33	20241230	190300	133723855	4475	4475	4475	4475	0
34	20241230	190200	133723855	4475	4475	4475	4475	0
35	20241230	190100	133723855	4475	4475	4475	4475	0
36	20241230	190000	133723855	4475	4475	4475	4475	0
37	20241230	185900	133723855	4475	4475	4475	4475	0
38	20241230	185800	133723855	4475	4475	4475	4475	0
39	20241230	185700	133723855	4475	4475	4475	4475	0
40	20241230	185600	133723855	4475	4475	4475	4475	0
41	20241230	185500	133723855	4475	4475	4475	4475	0
42	20241230	185400	133723855	4475	4475	4475	4475	0
43	20241230	185300	133723855	4475	4475	4475	4475	0
44	20241230	185200	133723855	4475	4475	4475	4475	0
45	20241230	185100	133723855	4475	4475	4475	4475	0
46	20241230	185000	133723855	4475	4475	4475	4475	0
47	20241230	184900	133723855	4475	4475	4475	4475	0
48	20241230	184800	133723855	4475	4475	4475	4475	0
49	20241230	184700	133723855	4475	4475	4475	4475	0
50	20241230	184600	133723855	4475	4475	4475	4475	0
51	20241230	184500	133723855	4475	4475	4475	4475	0
52	20241230	184400	133723855	4475	4475	4475	4475	0
53	20241230	184300	133723855	4475	4475	4475	4475	0
54	20241230	184200	133723855	4475	4475	4475	4475	0
55	20241230	184100	133723855	4475	4475	4475	4475	0
56	20241230	184000	133723855	4475	4475	4475	4475	0
57	20241230	183900	133723855	4475	4475	4475	4475	0
58	20241230	183800	133723855	4475	4475	4475	4475	0
59	20241230	183700	133723855	4475	4475	4475	4475	0
60	20241230	183600	133723855	4475	4475	4475	4475	0
61	20241230	183500	133723855	4475	4475	4475	4475	0
62	20241230	183400	133723855	4475	4475	4475	4475	3747
63	20241230	183300	133723855	4475	4475	4475	4475	0
64	20241230	183200	133723855	4475	4475	4475	4475	0
65	20241230	183100	133723855	4475	4475	4475	4475	0
66	20241230	183000	133723855	4475	4475	4475	4475	0
67	20241230	182900	133723855	4475	4475	4475	4475	0
68	20241230	182800	133723855	4475	4475	4475	4475	0
69	20241230	182700	133723855	4475	4475	4475	4475	0
70	20241230	182600	133723855	4475	4475	4475	4475	0
71	20241230	182500	133723855	4475	4475	4475	4475	0
72	20241230	182400	133723855	4475	4475	4475	4475	0
73	20241230	182300	133723855	4475	4475	4475	4475	0
74	20241230	182200	133723855	4475	4475	4475	4475	0
75	20241230	182100	133723855	4475	4475	4475	4475	0
76	20241230	182000	133723855	4475	4475	4475	4475	0
77	20241230	181900	133723855	4475	4475	4475	4475	0
78	20241230	181800	133723855	4475	4475	4475	4475	0
79	20241230	181700	133723855	4475	4475	4475	4475	0
80	20241230	181600	133723855	4475	4475	4475	4475	0
81	20241230	181500	133723855	4475	4475	4475	4475	0
82	20241230	181400	133723855	4475	4475	4475	4475	0
83	20241230	181300	133723855	4475	4475	4475	4475	0
84	20241230	181200	133723855	4475	4475	4475	4475	0
85	20241230	181100	133723855	4475	4475	4475	4475	0
86	20241230	181000	133723855	4475	4475	4475	4475	0
87	20241230	180900	133723855	4475	4475	4475	4475	0
88	20241230	180800	133723855	4475	4475	4475	4475	0
89	20241230	180700	133723855	4475	4475	4475	4475	0
90	20241230	180600	133723855	4475	4475	4475	4475	0
91	20241230	180500	133723855	4475	4475	4475	4475	0
92	20241230	180400	133723855	4475	4475	4475	4475	3747
93	20241230	180300	133723855	4475	4475	4475	4475	0
94	20241230	180200	133723855	4475	4475	4475	4475	0
95	20241230	180100	133723855	4475	4475	4475	4475	0
96	20241230	180000	133723855	4475	4475	4475	4475	0
97	20241230	175900	133723855	4475	4475	4475	4475	0
98	20241230	175800	133723855	4475	4475	4475	4475	0
99	20241230	175700	133723855	4475	4475	4475	4475	0
100	20241230	175600	133723855	4475	4475	4475	4475	0
101	20241230	175500	133723855	4475	4475	4475	4475	0
102	20241230	175400	133723855	4475	4475	4475	4475	0
103	20241230	175300	133723855	4475	4475	4475	4475	0
104	20241230	175200	133723855	4475	4475	4475	4475	0
105	20241230	175100	133723855	4475	4475	4475	4475	0
106	20241230	175000	133723855	4475	4475	4475	4475	0
107	20241230	174900	133723855	4475	4475	4475	4475	0
108	20241230	174800	133723855	4475	4475	4475	4475	0
109	20241230	174700	133723855	4475	4475	4475	4475	0
110	20241230	174600	133723855	4475	4475	4475	4475	0
111	20241230	174500	133723855	4475	4475	4475	4475	0
112	20241230	174400	133723855	4475	4475	4475	4475	0
113	20241230	174300	133723855	4475	4475	4475	4475	0
114	20241230	174200	133723855	4475	4475	4475	4475	0
115	20241230	174100	133723855	4475	4475	4475	4475	0
116	20241230	174000	133723855	4475	4475	4475	4475	0
117	20241230	173900	133723855	4475	4475	4475	4475	0
118	20241230	173800	133723855	4475	4475	4475	4475	0
119	20241230	173700	133723855	4475	4475	4475	4475	0
120	20241230	173600	133723855	4475	4475	4475	4475	0
121	20241230	173500	133723855	4475	4475	4475	4475	0
122	20241230	173400	133723855	4475	4475	4475	4475	3747
123	20241230	173300	133723855	4475	4475	4475	4475	0
124	20241230	173200	133723855	4475	4475	4475	4475	0
125	20241230	173100	133723855	4475	4475	4475	4475	0
126	20241230	173000	133723855	4475	4475	4475	4475	0
127	20241230	172900	133723855	4475	4475	4475	4475	0
128	20241230	172800	133723855	4475	4475	4475	4475	0
129	20241230	172700	133723855	4475	4475	4475	4475	0
130	20241230	172600	133723855	4475	4475	4475	4475	0
131	20241230	172500	133723855	4475	4475	4475	4475	0
132	20241230	172400	133723855	4475	4475	4475	4475	0
133	20241230	172300	133723855	4475	4475	4475	4475	0
134	20241230	172200	133723855	4475	4475	4475	4475	0
135	20241230	172100	133723855	4475	4475	4475	4475	0
136	20241230	172000	133723855	4475	4475	4475	4475	0
137	20241230	171900	133723855	4475	4475	4475	4475	0
138	20241230	171800	133723855	4475	4475	4475	4475	0
139	20241230	171700	133723855	4475	4475	4475	4475	0
140	20241230	171600	133723855	4475	4475	4475	4475	0
141	20241230	171500	133723855	4475	4475	4475	4475	0
142	20241230	171400	133723855	4475	4475	4475	4475	0
143	20241230	171300	133723855	4475	4475	4475	4475	0
144	20241230	171200	133723855	4475	4475	4475	4475	0
145	20241230	171100	133723855	4475	4475	4475	4475	0
146	20241230	171000	133723855	4475	4475	4475	4475	0
147	20241230	170900	133723855	4475	4475	4475	4475	0
148	20241230	170800	133723855	4475	4475	4475	4475	0
149	20241230	170700	133723855	4475	4475	4475	4475	0
150	20241230	170600	133723855	4475	4475	4475	4475	0
151	20241230	170500	133723855	4475	4475	4475	4475	0
152	20241230	170400	133723855	4475	4475	4475	4475	3747
153	20241230	170300	133723855	4475	4475	4475	4475	0
154	20241230	170200	133723855	4475	4475	4475	4475	0
155	20241230	170100	133723855	4475	4475	4475	4475	0
156	20241230	170000	133723855	4475	4475	4475	4475	0
157	20241230	165900	133723855	4475	4475	4475	4475	0
158	20241230	165800	133723855	4475	4475	4475	4475	0
159	20241230	165700	133723855	4475	4475	4475	4475	0
160	20241230	165600	133723855	4475	4475	4475	4475	0
161	20241230	165500	133723855	4475	4475	4475	4475	0
162	20241230	165400	133723855	4475	4475	4475	4475	0
163	20241230	165300	133723855	4475	4475	4475	4475	0
164	20241230	165200	133723855	4475	4475	4475	4475	0
165	20241230	165100	133723855	4475	4475	4475	4475	0
166	20241230	165000	133723855	4475	4475	4475	4475	0
167	20241230	164900	133723855	4475	4475	4475	4475	0
168	20241230	164800	133723855	4475	4475	4475	4475	0
169	20241230	164700	133723855	4475	4475	4475	4475	0
170	20241230	164600	133723855	4475	4475	4475	4475	0
171	20241230	164500	133723855	4475	4475	4475	4475	0
172	20241230	164400	133723855	4475	4475	4475	4475	0
173	20241230	164300	133723855	4475	4475	4475	4475	0
174	20241230	164200	133723855	4475	4475	4475	4475	0
175	20241230	164100	133723855	4475	4475	4475	4475	0
176	20241230	164000	133723855	4475	4475	4475	4475	0
177	20241230	163900	133723855	4475	4475	4475	4475	0
178	20241230	163800	133723855	4475	4475	4475	4475	0
179	20241230	163700	133723855	4475	4475	4475	4475	0
180	20241230	163600	133723855	4475	4475	4475	4475	0
181	20241230	163500	133723855	4475	4475	4475	4475	0
182	20241230	163400	133723855	4475	4475	4475	4475	3747
183	20241230	163300	133723855	4475	4475	4475	4475	0
184	20241230	163200	133723855	4475	4475	4475	4475	0
185	20241230	163100	133723855	4475	4475	4475	4475	0
186	20241230	163000	133723855	4475	4475	4475	4475	0
187	20241230	162900	133723855	4475	4475	4475	4475	0
188	20241230	162800	133723855	4475	4475	4475	4475	0
189	20241230	162700	133723855	4475	4475	4475	4475	0
190	20241230	162600	133723855	4475	4475	4475	4475	0
191	20241230	162500	133723855	4475	4475	4475	4475	0
192	20241230	162400	133723855	4475	4475	4475	4475	0
193	20241230	162300	133723855	4475	4475	4475	4475	0
194	20241230	162200	133723855	4475	4475	4475	4475	0
195	20241230	162100	133723855	4475	4475	4475	4475	0
196	20241230	162000	133723855	4475	4475	4475	4475	0
197	20241230	161900	133723855	4475	4475	4475	4475	0
198	20241230	161800	133723855	4475	4475	4475	4475	0
199	20241230	161700	133723855	4475	4475	4475	4475	0
200	20241230	161600	133723855	4475	4475	4475	4475	0
201	20241230	161500	133723855	4475	4475	4475	4475	0
202	20241230	161400	133723855	4475	4475	4475	4475	0
203	20241230	161300	133723855	4475	4475	4475	4475	0
204	20241230	161200	133723855	4475	4475	4475	4475	0
205	20241230	161100	133723855	4475	4475	4475	4475	0
206	20241230	161000	133723855	4475	4475	4475	4475	0
207	20241230	160900	133723855	4475	4475	4475	4475	0
208	20241230	160800	133723855	4475	4475	4475	4475	0
209	20241230	160700	133723855	4475	4475	4475	4475	0
210	20241230	160600	133723855	4475	4475	4475	4475	0
211	20241230	160500	133723855	4475	4475	4475	4475	0
212	20241230	160400	133723855	4475	4475	4475	4475	3747
213	20241230	160300	133723855	4475	4475	4475	4475	0
214	20241230	160200	133723855	4475	4475	4475	4475	0
215	20241230	160100	133723855	4475	4475	4475	4475	0
216	20241230	160000	133723855	4475	4475	4475	4475	0
217	20241230	155900	133723855	4475	4475	4475	4475	0
218	20241230	155800	133723855	4475	4475	4475	4475	0
219	20241230	155700	133723855	4475	4475	4475	4475	0
220	20241230	155600	133723855	4475	4475	4475	4475	0
221	20241230	155500	133723855	4475	4475	4475	4475	0
222	20241230	155400	133723855	4475	4475	4475	4475	0
223	20241230	155300	133723855	4475	4475	4475	4475	0
224	20241230	155200	133723855	4475	4475	4475	4475	0
225	20241230	155100	133723855	4475	4475	4475	4475	0
226	20241230	155000	133723855	4475	4475	4475	4475	0
227	20241230	154900	133723855	4475	4475	4475	4475	0
228	20241230	154800	133723855	4475	4475	4475	4475	0
229	20241230	154700	133723855	4475	4475	4475	4475	0
230	20241230	154600	133723855	4475	4475	4475	4475	0
231	20241230	154500	133723855	4475	4475	4475	4475	0
232	20241230	154400	133723855	4475	4475	4475	4475	0
233	20241230	154300	133723855	4475	4475	4475	4475	0
234	20241230	154200	133723855	4475	4475	4475	4475	0
235	20241230	154100	133723855	4475	4475	4475	4475	0
236	20241230	154000	133723855	4475	4475	4475	4475	0
237	20241230	153900	133723855	4475	4475	4475	4475	0
238	20241230	153800	133723855	4475	4475	4475	4475	0
239	20241230	153700	133723855	4475	4475	4475	4475	0
240	20241230	153600	133723855	4475	4475	4475	4475	0
241	20241230	153500	133723855	4475	4475	4475	4475	0
242	20241230	153400	133723855	4475	4475	4475	4475	3747
243	20241230	153300	133723855	4475	4475	4475	4475	0
244	20241230	153200	133723855	4475	4475	4475	4475	0
245	20241230	153100	133723855	4475	4475	4475	4475	0
246	20241230	153000	133723855	4475	4475	4475	4475	3747
247	20241230	152900	116956030	4480	4480	4480	4480	0
248	20241230	152800	116956030	4480	4480	4480	4480	0
249	20241230	152700	116956030	4480	4480	4480	4480	0
250	20241230	152600	116956030	4480	4480	4480	4480	0
251	20241230	152500	116956030	4480	4480	4480	4480	0
252	20241230	152400	116956030	4480	4480	4480	4480	0
253	20241230	152300	116956030	4480	4480	4480	4480	0
254	20241230	152200	116956030	4480	4480	4480	4480	0
255	20241230	152100	116956030	4480	4480	4480	4480	0
256	20241230	152000	116956030	4480	4480	4480	4480	0
257	20241230	151900	116956030	4480	4470	4485	4470	121
258	20241230	151800	116413580	4470	4475	4485	4470	318
259	20241230	151700	114991475	4490	4475	4490	4475	62
260	20241230	151600	114713345	4485	4475	4485	4475	33
261	20241230	151500	114565410	4480	4475	4480	4475	164
262	20241230	151400	113831410	4475	4490	4490	4475	64
263	20241230	151300	113544770	4475	4475	4475	4475	0
264	20241230	151200	113544770	4475	4475	4485	4475	19
265	20241230	151100	113459695	4475	4475	4475	4475	1
266	20241230	151000	113455220	4475	4475	4475	4475	27
267	20241230	150900	113334395	4475	4475	4475	4475	101
268	20241230	150800	112882420	4475	4475	4475	4475	1
269	20241230	150700	112877945	4480	4480	4480	4480	539
270	20241230	150600	110463225	4475	4475	4475	4475	0
271	20241230	150500	110463225	4475	4475	4475	4475	300
272	20241230	150400	109120725	4465	4465	4465	4465	15
273	20241230	150300	109053750	4465	4465	4465	4465	3
274	20241230	150200	109040355	4470	4470	4470	4470	804
275	20241230	150100	105446475	4470	4470	4470	4470	0
276	20241230	150000	105446475	4470	4470	4470	4470	30
277	20241230	145900	105312375	4480	4480	4480	4480	0
278	20241230	145800	105312375	4480	4480	4480	4480	0
279	20241230	145700	105312375	4480	4465	4480	4465	23
280	20241230	145600	105209595	4465	4470	4470	4465	70
281	20241230	145500	104896870	4470	4475	4475	4470	1533
282	20241230	145400	98040815	4475	4475	4475	4475	13
283	20241230	145300	97982640	4475	4475	4475	4475	7
284	20241230	145200	97951315	4475	4475	4475	4475	7
285	20241230	145100	97919990	4475	4475	4475	4475	6
286	20241230	145000	97893140	4480	4480	4480	4480	10
287	20241230	144900	97848340	4475	4475	4475	4475	30
288	20241230	144800	97714090	4475	4475	4475	4475	13
289	20241230	144700	97655915	4475	4475	4475	4475	4
290	20241230	144600	97638015	4475	4475	4475	4475	0
291	20241230	144500	97638015	4475	4475	4475	4475	1
292	20241230	144400	97633540	4475	4475	4475	4475	37
293	20241230	144300	97467965	4475	4475	4475	4475	1
294	20241230	144200	97463490	4475	4475	4475	4475	203
295	20241230	144100	96555065	4475	4480	4480	4475	345
296	20241230	144000	95010685	4480	4480	4480	4480	5
297	20241230	143900	94988285	4480	4480	4480	4480	0
298	20241230	143800	94988285	4480	4480	4480	4480	0
299	20241230	143700	94988285	4480	4480	4480	4480	14
300	20241230	143600	94925565	4495	4495	4495	4495	0
301	20241230	143500	94925565	4495	4495	4495	4495	20
302	20241230	143400	94835665	4495	4495	4495	4495	5
303	20241230	143300	94813190	4480	4480	4480	4480	0
304	20241230	143200	94813190	4480	4480	4480	4480	5
305	20241230	143100	94790790	4480	4480	4480	4480	8
306	20241230	143000	94754950	4490	4490	4490	4490	200
307	20241230	142900	93856950	4490	4490	4490	4490	0
308	20241230	142800	93856950	4490	4490	4490	4490	1
309	20241230	142700	93852460	4490	4490	4490	4490	0
310	20241230	142600	93852460	4490	4490	4490	4490	171
311	20241230	142500	93084670	4485	4480	4485	4480	337
312	20241230	142400	91573255	4485	4485	4485	4485	0
313	20241230	142300	91573255	4485	4485	4485	4485	923
314	20241230	142200	87433600	4485	4485	4485	4485	227
315	20241230	142100	86415505	4480	4480	4480	4480	0
316	20241230	142000	86415505	4480	4480	4480	4480	0
317	20241230	141900	86415505	4480	4480	4480	4480	0
318	20241230	141800	86415505	4480	4480	4480	4480	17
319	20241230	141700	86339345	4480	4480	4480	4480	0
320	20241230	141600	86339345	4480	4480	4480	4480	2
321	20241230	141500	86330385	4480	4480	4480	4480	201
322	20241230	141400	85429905	4480	4480	4480	4480	29
323	20241230	141300	85299985	4485	4485	4485	4485	40
324	20241230	141200	85120585	4485	4485	4485	4485	0
325	20241230	141100	85120585	4485	4485	4485	4485	0
326	20241230	141000	85120585	4485	4485	4485	4485	0
327	20241230	140900	85120585	4485	4475	4485	4475	753
328	20241230	140800	81746915	4475	4475	4475	4475	0
329	20241230	140700	81746915	4475	4475	4475	4475	28
330	20241230	140600	81621615	4480	4480	4480	4480	0
331	20241230	140500	81621615	4480	4480	4480	4480	4
332	20241230	140400	81603695	4475	4475	4475	4475	2
333	20241230	140300	81594745	4470	4475	4475	4470	681
334	20241230	140200	78548185	4475	4480	4480	4475	7
335	20241230	140100	78516835	4475	4475	4475	4475	0
336	20241230	140000	78516835	4475	4475	4475	4475	0
337	20241230	135900	78516835	4475	4475	4475	4475	0
338	20241230	135800	78516835	4475	4475	4475	4475	149
339	20241230	135700	77850060	4475	4475	4475	4475	190
340	20241230	135600	76999810	4470	4470	4470	4470	1
341	20241230	135500	76995340	4470	4470	4470	4470	0
342	20241230	135400	76995340	4470	4470	4470	4470	0
343	20241230	135300	76995340	4470	4470	4470	4470	0
344	20241230	135200	76995340	4470	4470	4470	4470	1
345	20241230	135100	76990870	4470	4470	4470	4470	0
346	20241230	135000	76990870	4470	4470	4470	4470	0
347	20241230	134900	76990870	4470	4470	4470	4470	5
348	20241230	134800	76968520	4475	4475	4475	4475	0
349	20241230	134700	76968520	4475	4475	4475	4475	20
350	20241230	134600	76879020	4475	4470	4475	4470	151
351	20241230	134500	76203800	4470	4465	4470	4465	133
352	20241230	134400	75609305	4465	4465	4465	4465	0
353	20241230	134300	75609305	4465	4465	4465	4465	0
354	20241230	134200	75609305	4465	4465	4465	4465	0
355	20241230	134100	75609305	4465	4465	4465	4465	0
356	20241230	134000	75609305	4465	4465	4465	4465	2
357	20241230	133900	75600375	4465	4465	4470	4465	180
358	20241230	133800	74795915	4465	4465	4465	4465	0
359	20241230	133700	74795915	4465	4465	4465	4465	5
360	20241230	133600	74773590	4465	4465	4465	4465	2
361	20241230	133500	74764660	4465	4465	4465	4465	0
362	20241230	133400	74764660	4465	4465	4465	4465	1
363	20241230	133300	74760195	4475	4475	4475	4475	0
364	20241230	133200	74760195	4475	4465	4475	4465	7
365	20241230	133100	74728890	4480	4480	4480	4480	0
366	20241230	133000	74728890	4480	4480	4480	4480	6
367	20241230	132900	74702010	4465	4465	4465	4465	0
368	20241230	132800	74702010	4465	4465	4465	4465	1
369	20241230	132700	74697545	4465	4465	4465	4465	0
370	20241230	132600	74697545	4465	4465	4465	4465	0
371	20241230	132500	74697545	4465	4465	4465	4465	76
372	20241230	132400	74358205	4465	4465	4465	4465	1
373	20241230	132300	74353740	4465	4465	4465	4465	11
374	20241230	132200	74304625	4465	4465	4465	4465	2
375	20241230	132100	74295695	4470	4470	4470	4470	0
376	20241230	132000	74295695	4470	4470	4470	4470	0
377	20241230	131900	74295695	4470	4470	4470	4470	126
378	20241230	131800	73732475	4485	4485	4485	4485	0
379	20241230	131700	73732475	4485	4485	4485	4485	4
380	20241230	131600	73714535	4485	4485	4485	4485	20
381	20241230	131500	73624835	4475	4475	4475	4475	0
382	20241230	131400	73624835	4475	4475	4475	4475	155
383	20241230	131300	72931210	4490	4490	4490	4490	0
384	20241230	131200	72931210	4490	4490	4490	4490	0
385	20241230	131100	72931210	4490	4490	4490	4490	0
386	20241230	131000	72931210	4490	4490	4490	4490	112
387	20241230	130900	72428330	4490	4490	4490	4490	2
388	20241230	130800	72419350	4495	4495	4495	4495	0
389	20241230	130700	72419350	4495	4490	4495	4490	93
390	20241230	130600	72001340	4495	4475	4495	4475	450
391	20241230	130500	69979840	4475	4475	4475	4475	130
392	20241230	130400	69398090	4475	4475	4475	4475	100
393	20241230	130300	68950590	4475	4475	4475	4475	0
394	20241230	130200	68950590	4475	4475	4475	4475	0
395	20241230	130100	68950590	4475	4475	4475	4475	0
396	20241230	130000	68950590	4475	4475	4475	4475	0
397	20241230	125900	68950590	4475	4470	4475	4470	176
398	20241230	125800	68163020	4465	4460	4465	4460	104
399	20241230	125700	67698865	4455	4455	4455	4455	0
400	20241230	125600	67698865	4455	4455	4455	4455	599
401	20241230	125500	65030320	4455	4455	4455	4455	0
402	20241230	125400	65030320	4455	4455	4455	4455	13
403	20241230	125300	64972405	4450	4465	4465	4450	101
404	20241230	125200	64521455	4465	4465	4465	4465	180
405	20241230	125100	63717755	4450	4450	4450	4450	0
406	20241230	125000	63717755	4450	4450	4450	4450	3
407	20241230	124900	63704405	4450	4450	4450	4450	0
408	20241230	124800	63704405	4450	4450	4450	4450	0
409	20241230	124700	63704405	4450	4450	4450	4450	3
410	20241230	124600	63691055	4450	4465	4465	4450	3
411	20241230	124500	63677690	4450	4450	4450	4450	0
412	20241230	124400	63677690	4450	4450	4450	4450	0
413	20241230	124300	63677690	4450	4460	4460	4450	21
414	20241230	124200	63584050	4460	4460	4460	4460	0
415	20241230	124100	63584050	4460	4460	4460	4460	181
416	20241230	124000	62776790	4450	4450	4450	4450	1
417	20241230	123900	62772340	4450	4450	4450	4450	1
418	20241230	123800	62767890	4450	4450	4450	4450	0
419	20241230	123700	62767890	4450	4450	4450	4450	0
420	20241230	123600	62767890	4450	4450	4450	4450	1
421	20241230	123500	62763440	4450	4450	4450	4450	0
422	20241230	123400	62763440	4450	4450	4450	4450	21
423	20241230	123300	62669990	4450	4450	4450	4450	4
424	20241230	123200	62652190	4465	4465	4465	4465	0
425	20241230	123100	62652190	4465	4465	4465	4465	0
426	20241230	123000	62652190	4465	4465	4465	4465	0
427	20241230	122900	62652190	4465	4465	4465	4465	0
428	20241230	122800	62652190	4465	4465	4465	4465	0
429	20241230	122700	62652190	4465	4465	4465	4465	0
430	20241230	122600	62652190	4465	4465	4465	4465	6
431	20241230	122500	62625400	4465	4465	4465	4465	0
432	20241230	122400	62625400	4465	4465	4465	4465	0
433	20241230	122300	62625400	4465	4465	4465	4465	3
434	20241230	122200	62612005	4460	4460	4460	4460	0
435	20241230	122100	62612005	4460	4460	4460	4460	0
436	20241230	122000	62612005	4460	4460	4460	4460	0
437	20241230	121900	62612005	4460	4460	4460	4460	0
438	20241230	121800	62612005	4460	4460	4460	4460	0
439	20241230	121700	62612005	4460	4460	4460	4460	10
440	20241230	121600	62567405	4450	4450	4450	4450	0
441	20241230	121500	62567405	4450	4450	4450	4450	111
442	20241230	121400	62073455	4450	4450	4450	4450	114
443	20241230	121300	61566155	4450	4440	4450	4440	171
444	20241230	121200	60805215	4440	4440	4440	4440	1
445	20241230	121100	60800775	4445	4445	4445	4445	0
446	20241230	121000	60800775	4445	4445	4445	4445	0
447	20241230	120900	60800775	4445	4445	4445	4445	0
448	20241230	120800	60800775	4445	4445	4445	4445	0
449	20241230	120700	60800775	4445	4445	4445	4445	0
450	20241230	120600	60800775	4445	4445	4445	4445	0
451	20241230	120500	60800775	4445	4445	4445	4445	0
452	20241230	120400	60800775	4445	4445	4445	4445	7
453	20241230	120300	60769660	4445	4445	4445	4445	10
454	20241230	120200	60725210	4440	4440	4440	4440	0
455	20241230	120100	60725210	4440	4440	4440	4440	2
456	20241230	120000	60716330	4440	4440	4440	4440	0
457	20241230	115900	60716330	4440	4440	4440	4440	0
458	20241230	115800	60716330	4440	4440	4440	4440	0
459	20241230	115700	60716330	4440	4440	4440	4440	0
460	20241230	115600	60716330	4440	4440	4440	4440	0
461	20241230	115500	60716330	4440	4440	4440	4440	8
462	20241230	115400	60680810	4445	4440	4460	4440	88
463	20241230	115300	60289630	4455	4455	4455	4455	0
464	20241230	115200	60289630	4455	4455	4455	4455	0
465	20241230	115100	60289630	4455	4455	4455	4455	0
466	20241230	115000	60289630	4455	4455	4455	4455	0
467	20241230	114900	60289630	4455	4455	4455	4455	0
468	20241230	114800	60289630	4455	4455	4455	4455	5
469	20241230	114700	60267355	4460	4440	4460	4440	14
470	20241230	114600	60205175	4440	4440	4440	4440	6
471	20241230	114500	60178535	4460	4440	4460	4440	8
472	20241230	114400	60142915	4435	4435	4435	4435	0
473	20241230	114300	60142915	4435	4435	4435	4435	0
474	20241230	114200	60142915	4435	4435	4435	4435	0
475	20241230	114100	60142915	4435	4435	4435	4435	0
476	20241230	114000	60142915	4435	4435	4435	4435	0
477	20241230	113900	60142915	4435	4435	4435	4435	0
478	20241230	113800	60142915	4435	4435	4435	4435	0
479	20241230	113700	60142915	4435	4435	4435	4435	0
480	20241230	113600	60142915	4435	4435	4435	4435	0
481	20241230	113500	60142915	4435	4435	4435	4435	0
482	20241230	113400	60142915	4435	4435	4435	4435	0
483	20241230	113300	60142915	4435	4435	4435	4435	3
484	20241230	113200	60129610	4435	4435	4435	4435	0
485	20241230	113100	60129610	4435	4435	4435	4435	0
486	20241230	113000	60129610	4435	4435	4435	4435	0
487	20241230	112900	60129610	4435	4435	4435	4435	0
488	20241230	112800	60129610	4435	4450	4450	4435	679
489	20241230	112700	57113045	4450	4450	4450	4450	0
490	20241230	112600	57113045	4450	4450	4450	4450	13
491	20241230	112500	57055195	4450	4450	4450	4450	305
492	20241230	112400	55697945	4465	4465	4465	4465	0
493	20241230	112300	55697945	4465	4465	4465	4465	0
494	20241230	112200	55697945	4465	4465	4465	4465	6
495	20241230	112100	55671155	4465	4465	4465	4465	0
496	20241230	112000	55671155	4465	4465	4465	4465	0
497	20241230	111900	55671155	4465	4465	4465	4465	0
498	20241230	111800	55671155	4465	4465	4465	4465	984
499	20241230	111700	51277595	4465	4465	4465	4465	0
500	20241230	111600	51277595	4465	4465	4465	4465	701
501	20241230	111500	48147630	4450	4450	4450	4450	0
502	20241230	111400	48147630	4450	4450	4450	4450	0
503	20241230	111300	48147630	4450	4450	4450	4450	86
504	20241230	111200	47764930	4450	4450	4450	4450	0
505	20241230	111100	47764930	4450	4450	4450	4450	0
506	20241230	111000	47764930	4450	4450	4450	4450	0
507	20241230	110900	47764930	4450	4450	4450	4450	20
508	20241230	110800	47675930	4440	4440	4440	4440	0
509	20241230	110700	47675930	4440	4440	4440	4440	0
510	20241230	110600	47675930	4440	4440	4440	4440	12
511	20241230	110500	47622650	4445	4445	4445	4445	0
512	20241230	110400	47622650	4445	4445	4445	4445	68
513	20241230	110300	47320390	4440	4440	4440	4440	0
514	20241230	110200	47320390	4440	4440	4440	4440	0
515	20241230	110100	47320390	4440	4440	4440	4440	0
516	20241230	110000	47320390	4440	4440	4440	4440	2
517	20241230	105900	47311510	4445	4445	4445	4445	1
518	20241230	105800	47307065	4445	4445	4445	4445	13
519	20241230	105700	47249280	4445	4445	4445	4445	12
520	20241230	105600	47195940	4445	4445	4445	4445	0
521	20241230	105500	47195940	4445	4445	4445	4445	0
522	20241230	105400	47195940	4445	4445	4445	4445	0
523	20241230	105300	47195940	4445	4445	4445	4445	0
524	20241230	105200	47195940	4445	4445	4445	4445	0
525	20241230	105100	47195940	4445	4445	4445	4445	4
526	20241230	105000	47178160	4450	4450	4450	4445	371
527	20241230	104900	45527730	4445	4445	4445	4445	0
528	20241230	104800	45527730	4445	4445	4445	4445	13
529	20241230	104700	45469945	4450	4450	4450	4450	200
530	20241230	104600	44579945	4450	4450	4450	4445	649
531	20241230	104500	41692005	4465	4465	4465	4465	0
532	20241230	104400	41692005	4465	4465	4465	4465	0
533	20241230	104300	41692005	4465	4465	4465	4465	1
534	20241230	104200	41687540	4460	4460	4460	4460	0
535	20241230	104100	41687540	4460	4460	4460	4460	0
536	20241230	104000	41687540	4460	4460	4460	4460	0
537	20241230	103900	41687540	4460	4460	4460	4460	650
538	20241230	103800	38788540	4450	4450	4450	4450	0
539	20241230	103700	38788540	4450	4450	4450	4450	0
540	20241230	103600	38788540	4450	4450	4450	4450	0
541	20241230	103500	38788540	4450	4445	4450	4445	399
542	20241230	103400	37013095	4440	4440	4440	4440	0
543	20241230	103300	37013095	4440	4440	4440	4440	236
544	20241230	103200	35965255	4440	4440	4440	4440	200
545	20241230	103100	35077255	4440	4440	4440	4440	150
546	20241230	103000	34411255	4440	4440	4440	4440	0
547	20241230	102900	34411255	4440	4440	4440	4440	8
548	20241230	102800	34375735	4440	4435	4440	4435	214
549	20241230	102700	33425845	4435	4435	4435	4435	140
550	20241230	102600	32804945	4435	4435	4435	4435	2
551	20241230	102500	32796075	4435	4435	4435	4435	0
552	20241230	102400	32796075	4435	4435	4435	4435	0
553	20241230	102300	32796075	4435	4425	4435	4415	157
554	20241230	102200	32101520	4425	4415	4425	4415	68
555	20241230	102100	31801220	4415	4425	4425	4415	266
556	20241230	102000	30624430	4425	4425	4425	4425	1
557	20241230	101900	30620005	4425	4425	4425	4425	0
558	20241230	101800	30620005	4425	4425	4425	4425	6
559	20241230	101700	30593455	4410	4410	4410	4410	0
560	20241230	101600	30593455	4410	4415	4415	4410	500
561	20241230	101500	28386705	4415	4415	4415	4415	92
562	20241230	101400	27980525	4415	4415	4415	4415	0
563	20241230	101300	27980525	4415	4415	4415	4415	136
564	20241230	101200	27380085	4420	4420	4420	4415	98
565	20241230	101100	26947055	4420	4420	4420	4420	130
566	20241230	101000	26372455	4420	4420	4430	4415	105
567	20241230	100900	25908605	4420	4420	4420	4420	97
568	20241230	100800	25479865	4420	4420	4420	4420	897
569	20241230	100700	21515125	4425	4425	4425	4425	265
570	20241230	100600	20342500	4425	4430	4430	4425	117
571	20241230	100500	19824675	4435	4435	4435	4435	0
572	20241230	100400	19824675	4435	4435	4435	4435	7
573	20241230	100300	19793630	4435	4435	4435	4435	0
574	20241230	100200	19793630	4435	4435	4435	4435	200
575	20241230	100100	18906630	4425	4425	4425	4425	0
576	20241230	100000	18906630	4425	4425	4425	4425	38
577	20241230	095900	18738480	4425	4425	4425	4425	43
578	20241230	095800	18548205	4420	4420	4420	4420	0
579	20241230	095700	18548205	4420	4420	4420	4420	0
580	20241230	095600	18548205	4420	4420	4420	4420	78
581	20241230	095500	18203445	4415	4415	4415	4415	0
582	20241230	095400	18203445	4415	4415	4415	4415	0
583	20241230	095300	18203445	4415	4415	4415	4415	0
584	20241230	095200	18203445	4415	4420	4420	4415	426
585	20241230	095100	16320905	4420	4420	4420	4420	21
586	20241230	095000	16228085	4440	4440	4440	4440	28
587	20241230	094900	16103765	4440	4440	4440	4440	1
588	20241230	094800	16099325	4440	4440	4440	4440	2
589	20241230	094700	16090445	4440	4435	4440	4435	35
590	20241230	094600	15935155	4435	4435	4435	4435	29
591	20241230	094500	15806540	4415	4415	4415	4415	0
592	20241230	094400	15806540	4415	4415	4415	4415	0
593	20241230	094300	15806540	4415	4415	4415	4415	19
594	20241230	094200	15722655	4415	4420	4420	4415	189
595	20241230	094100	14888215	4415	4415	4415	4415	76
596	20241230	094000	14552675	4415	4415	4415	4415	75
597	20241230	093900	14221550	4415	4415	4415	4415	99
598	20241230	093800	13784465	4420	4420	4420	4420	175
599	20241230	093700	13010965	4420	4425	4425	4420	169
600	20241230	093600	12263515	4420	4420	4420	4420	75
601	20241230	093500	11932015	4440	4440	4440	4440	8
602	20241230	093400	11896495	4440	4440	4440	4440	10
603	20241230	093300	11852095	4430	4430	4430	4430	0
604	20241230	093200	11852095	4430	4430	4430	4430	121
605	20241230	093100	11316065	4425	4425	4425	4425	0
606	20241230	093000	11316065	4425	4425	4425	4425	101
607	20241230	092900	10869140	4425	4425	4425	4425	20
608	20241230	092800	10780640	4430	4430	4430	4430	5
609	20241230	092700	10758490	4430	4435	4435	4430	52
610	20241230	092600	10527925	4440	4440	4440	4440	1
611	20241230	092500	10523485	4440	4440	4440	4440	0
612	20241230	092400	10523485	4440	4440	4440	4440	0
613	20241230	092300	10523485	4440	4440	4440	4440	0
614	20241230	092200	10523485	4440	4430	4440	4430	250
615	20241230	092100	9415445	4410	4410	4410	4410	80
616	20241230	092000	9062645	4410	4410	4410	4410	0
617	20241230	091900	9062645	4410	4415	4415	4410	200
618	20241230	091800	8180590	4425	4415	4425	4415	184
619	20241230	091700	7366850	4410	4410	4410	4410	0
620	20241230	091600	7366850	4410	4410	4410	4410	0
621	20241230	091500	7366850	4410	4410	4410	4410	86
622	20241230	091400	6987590	4410	4415	4415	4410	136
623	20241230	091300	6387580	4415	4415	4415	4410	233
624	20241230	091200	5359065	4415	4420	4420	4415	138
625	20241230	091100	4749785	4440	4420	4440	4415	273
626	20241230	091000	3539730	4415	4415	4415	4415	0
627	20241230	090900	3539730	4415	4425	4425	4415	89
628	20241230	090800	3146515	4420	4420	4420	4420	0
629	20241230	090700	3146515	4420	4420	4420	4420	0
630	20241230	090600	3146515	4420	4420	4420	4420	0
631	20241230	090500	3146515	4420	4420	4420	4420	26
632	20241230	090400	3031595	4475	4475	4475	4475	0
633	20241230	090300	3031595	4475	4475	4475	4475	20
634	20241230	090200	2942095	4475	4475	4475	4475	0
635	20241230	090100	2942095	4475	4450	4475	4430	417
636	20241230	090000	1086210	4470	4470	4470	4470	243