KissMeData/101390/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	201000	55644345	2415	2415	2415	2415	1106
3	20241230	200900	55644345	2415	2415	2415	2415	0
4	20241230	200800	55644345	2415	2415	2415	2415	0
5	20241230	200700	55644345	2415	2415	2415	2415	0
6	20241230	200600	55644345	2415	2415	2415	2415	0
7	20241230	200500	55644345	2415	2415	2415	2415	0
8	20241230	200400	55644345	2415	2415	2415	2415	0
9	20241230	200300	55644345	2415	2415	2415	2415	0
10	20241230	200200	55644345	2415	2415	2415	2415	0
11	20241230	200100	55644345	2415	2415	2415	2415	0
12	20241230	200000	55644345	2415	2415	2415	2415	0
13	20241230	195900	55644345	2415	2415	2415	2415	0
14	20241230	195800	55644345	2415	2415	2415	2415	0
15	20241230	195700	55644345	2415	2415	2415	2415	0
16	20241230	195600	55644345	2415	2415	2415	2415	0
17	20241230	195500	55644345	2415	2415	2415	2415	0
18	20241230	195400	55644345	2415	2415	2415	2415	0
19	20241230	195300	55644345	2415	2415	2415	2415	0
20	20241230	195200	55644345	2415	2415	2415	2415	0
21	20241230	195100	55644345	2415	2415	2415	2415	0
22	20241230	195000	55644345	2415	2415	2415	2415	0
23	20241230	194900	55644345	2415	2415	2415	2415	0
24	20241230	194800	55644345	2415	2415	2415	2415	0
25	20241230	194700	55644345	2415	2415	2415	2415	0
26	20241230	194600	55644345	2415	2415	2415	2415	0
27	20241230	194500	55644345	2415	2415	2415	2415	0
28	20241230	194400	55644345	2415	2415	2415	2415	0
29	20241230	194300	55644345	2415	2415	2415	2415	0
30	20241230	194200	55644345	2415	2415	2415	2415	0
31	20241230	194100	55644345	2415	2415	2415	2415	0
32	20241230	194000	55644345	2415	2415	2415	2415	1106
33	20241230	193900	55644345	2415	2415	2415	2415	0
34	20241230	193800	55644345	2415	2415	2415	2415	0
35	20241230	193700	55644345	2415	2415	2415	2415	0
36	20241230	193600	55644345	2415	2415	2415	2415	0
37	20241230	193500	55644345	2415	2415	2415	2415	0
38	20241230	193400	55644345	2415	2415	2415	2415	0
39	20241230	193300	55644345	2415	2415	2415	2415	0
40	20241230	193200	55644345	2415	2415	2415	2415	0
41	20241230	193100	55644345	2415	2415	2415	2415	0
42	20241230	193000	55644345	2415	2415	2415	2415	0
43	20241230	192900	55644345	2415	2415	2415	2415	0
44	20241230	192800	55644345	2415	2415	2415	2415	0
45	20241230	192700	55644345	2415	2415	2415	2415	0
46	20241230	192600	55644345	2415	2415	2415	2415	0
47	20241230	192500	55644345	2415	2415	2415	2415	0
48	20241230	192400	55644345	2415	2415	2415	2415	0
49	20241230	192300	55644345	2415	2415	2415	2415	0
50	20241230	192200	55644345	2415	2415	2415	2415	0
51	20241230	192100	55644345	2415	2415	2415	2415	0
52	20241230	192000	55644345	2415	2415	2415	2415	0
53	20241230	191900	55644345	2415	2415	2415	2415	0
54	20241230	191800	55644345	2415	2415	2415	2415	0
55	20241230	191700	55644345	2415	2415	2415	2415	0
56	20241230	191600	55644345	2415	2415	2415	2415	0
57	20241230	191500	55644345	2415	2415	2415	2415	0
58	20241230	191400	55644345	2415	2415	2415	2415	0
59	20241230	191300	55644345	2415	2415	2415	2415	0
60	20241230	191200	55644345	2415	2415	2415	2415	0
61	20241230	191100	55644345	2415	2415	2415	2415	0
62	20241230	191000	55644345	2415	2415	2415	2415	1106
63	20241230	190900	55644345	2415	2415	2415	2415	0
64	20241230	190800	55644345	2415	2415	2415	2415	0
65	20241230	190700	55644345	2415	2415	2415	2415	0
66	20241230	190600	55644345	2415	2415	2415	2415	0
67	20241230	190500	55644345	2415	2415	2415	2415	0
68	20241230	190400	55644345	2415	2415	2415	2415	0
69	20241230	190300	55644345	2415	2415	2415	2415	0
70	20241230	190200	55644345	2415	2415	2415	2415	0
71	20241230	190100	55644345	2415	2415	2415	2415	0
72	20241230	190000	55644345	2415	2415	2415	2415	0
73	20241230	185900	55644345	2415	2415	2415	2415	0
74	20241230	185800	55644345	2415	2415	2415	2415	0
75	20241230	185700	55644345	2415	2415	2415	2415	0
76	20241230	185600	55644345	2415	2415	2415	2415	0
77	20241230	185500	55644345	2415	2415	2415	2415	0
78	20241230	185400	55644345	2415	2415	2415	2415	0
79	20241230	185300	55644345	2415	2415	2415	2415	0
80	20241230	185200	55644345	2415	2415	2415	2415	0
81	20241230	185100	55644345	2415	2415	2415	2415	0
82	20241230	185000	55644345	2415	2415	2415	2415	0
83	20241230	184900	55644345	2415	2415	2415	2415	0
84	20241230	184800	55644345	2415	2415	2415	2415	0
85	20241230	184700	55644345	2415	2415	2415	2415	0
86	20241230	184600	55644345	2415	2415	2415	2415	0
87	20241230	184500	55644345	2415	2415	2415	2415	0
88	20241230	184400	55644345	2415	2415	2415	2415	0
89	20241230	184300	55644345	2415	2415	2415	2415	0
90	20241230	184200	55644345	2415	2415	2415	2415	0
91	20241230	184100	55644345	2415	2415	2415	2415	0
92	20241230	184000	55644345	2415	2415	2415	2415	1106
93	20241230	183900	55644345	2415	2415	2415	2415	0
94	20241230	183800	55644345	2415	2415	2415	2415	0
95	20241230	183700	55644345	2415	2415	2415	2415	0
96	20241230	183600	55644345	2415	2415	2415	2415	0
97	20241230	183500	55644345	2415	2415	2415	2415	0
98	20241230	183400	55644345	2415	2415	2415	2415	0
99	20241230	183300	55644345	2415	2415	2415	2415	0
100	20241230	183200	55644345	2415	2415	2415	2415	0
101	20241230	183100	55644345	2415	2415	2415	2415	0
102	20241230	183000	55644345	2415	2415	2415	2415	0
103	20241230	182900	55644345	2415	2415	2415	2415	0
104	20241230	182800	55644345	2415	2415	2415	2415	0
105	20241230	182700	55644345	2415	2415	2415	2415	0
106	20241230	182600	55644345	2415	2415	2415	2415	0
107	20241230	182500	55644345	2415	2415	2415	2415	0
108	20241230	182400	55644345	2415	2415	2415	2415	0
109	20241230	182300	55644345	2415	2415	2415	2415	0
110	20241230	182200	55644345	2415	2415	2415	2415	0
111	20241230	182100	55644345	2415	2415	2415	2415	0
112	20241230	182000	55644345	2415	2415	2415	2415	0
113	20241230	181900	55644345	2415	2415	2415	2415	0
114	20241230	181800	55644345	2415	2415	2415	2415	0
115	20241230	181700	55644345	2415	2415	2415	2415	0
116	20241230	181600	55644345	2415	2415	2415	2415	0
117	20241230	181500	55644345	2415	2415	2415	2415	0
118	20241230	181400	55644345	2415	2415	2415	2415	0
119	20241230	181300	55644345	2415	2415	2415	2415	0
120	20241230	181200	55644345	2415	2415	2415	2415	0
121	20241230	181100	55644345	2415	2415	2415	2415	0
122	20241230	181000	55644345	2415	2415	2415	2415	1106
123	20241230	180900	55644345	2415	2415	2415	2415	0
124	20241230	180800	55644345	2415	2415	2415	2415	0
125	20241230	180700	55644345	2415	2415	2415	2415	0
126	20241230	180600	55644345	2415	2415	2415	2415	0
127	20241230	180500	55644345	2415	2415	2415	2415	0
128	20241230	180400	55644345	2415	2415	2415	2415	0
129	20241230	180300	55644345	2415	2415	2415	2415	0
130	20241230	180200	55644345	2415	2415	2415	2415	0
131	20241230	180100	55644345	2415	2415	2415	2415	0
132	20241230	180000	55644345	2415	2415	2415	2415	0
133	20241230	175900	55644345	2415	2415	2415	2415	0
134	20241230	175800	55644345	2415	2415	2415	2415	0
135	20241230	175700	55644345	2415	2415	2415	2415	0
136	20241230	175600	55644345	2415	2415	2415	2415	0
137	20241230	175500	55644345	2415	2415	2415	2415	0
138	20241230	175400	55644345	2415	2415	2415	2415	0
139	20241230	175300	55644345	2415	2415	2415	2415	0
140	20241230	175200	55644345	2415	2415	2415	2415	0
141	20241230	175100	55644345	2415	2415	2415	2415	0
142	20241230	175000	55644345	2415	2415	2415	2415	0
143	20241230	174900	55644345	2415	2415	2415	2415	0
144	20241230	174800	55644345	2415	2415	2415	2415	0
145	20241230	174700	55644345	2415	2415	2415	2415	0
146	20241230	174600	55644345	2415	2415	2415	2415	0
147	20241230	174500	55644345	2415	2415	2415	2415	0
148	20241230	174400	55644345	2415	2415	2415	2415	0
149	20241230	174300	55644345	2415	2415	2415	2415	0
150	20241230	174200	55644345	2415	2415	2415	2415	0
151	20241230	174100	55644345	2415	2415	2415	2415	0
152	20241230	174000	55644345	2415	2415	2415	2415	1106
153	20241230	173900	55644345	2415	2415	2415	2415	0
154	20241230	173800	55644345	2415	2415	2415	2415	0
155	20241230	173700	55644345	2415	2415	2415	2415	0
156	20241230	173600	55644345	2415	2415	2415	2415	0
157	20241230	173500	55644345	2415	2415	2415	2415	0
158	20241230	173400	55644345	2415	2415	2415	2415	0
159	20241230	173300	55644345	2415	2415	2415	2415	0
160	20241230	173200	55644345	2415	2415	2415	2415	0
161	20241230	173100	55644345	2415	2415	2415	2415	0
162	20241230	173000	55644345	2415	2415	2415	2415	0
163	20241230	172900	55644345	2415	2415	2415	2415	0
164	20241230	172800	55644345	2415	2415	2415	2415	0
165	20241230	172700	55644345	2415	2415	2415	2415	0
166	20241230	172600	55644345	2415	2415	2415	2415	0
167	20241230	172500	55644345	2415	2415	2415	2415	0
168	20241230	172400	55644345	2415	2415	2415	2415	0
169	20241230	172300	55644345	2415	2415	2415	2415	0
170	20241230	172200	55644345	2415	2415	2415	2415	0
171	20241230	172100	55644345	2415	2415	2415	2415	0
172	20241230	172000	55644345	2415	2415	2415	2415	0
173	20241230	171900	55644345	2415	2415	2415	2415	0
174	20241230	171800	55644345	2415	2415	2415	2415	0
175	20241230	171700	55644345	2415	2415	2415	2415	0
176	20241230	171600	55644345	2415	2415	2415	2415	0
177	20241230	171500	55644345	2415	2415	2415	2415	0
178	20241230	171400	55644345	2415	2415	2415	2415	0
179	20241230	171300	55644345	2415	2415	2415	2415	0
180	20241230	171200	55644345	2415	2415	2415	2415	0
181	20241230	171100	55644345	2415	2415	2415	2415	0
182	20241230	171000	55644345	2415	2415	2415	2415	1106
183	20241230	170900	55644345	2415	2415	2415	2415	0
184	20241230	170800	55644345	2415	2415	2415	2415	0
185	20241230	170700	55644345	2415	2415	2415	2415	0
186	20241230	170600	55644345	2415	2415	2415	2415	0
187	20241230	170500	55644345	2415	2415	2415	2415	0
188	20241230	170400	55644345	2415	2415	2415	2415	0
189	20241230	170300	55644345	2415	2415	2415	2415	0
190	20241230	170200	55644345	2415	2415	2415	2415	0
191	20241230	170100	55644345	2415	2415	2415	2415	0
192	20241230	170000	55644345	2415	2415	2415	2415	0
193	20241230	165900	55644345	2415	2415	2415	2415	0
194	20241230	165800	55644345	2415	2415	2415	2415	0
195	20241230	165700	55644345	2415	2415	2415	2415	0
196	20241230	165600	55644345	2415	2415	2415	2415	0
197	20241230	165500	55644345	2415	2415	2415	2415	0
198	20241230	165400	55644345	2415	2415	2415	2415	0
199	20241230	165300	55644345	2415	2415	2415	2415	0
200	20241230	165200	55644345	2415	2415	2415	2415	0
201	20241230	165100	55644345	2415	2415	2415	2415	0
202	20241230	165000	55644345	2415	2415	2415	2415	0
203	20241230	164900	55644345	2415	2415	2415	2415	0
204	20241230	164800	55644345	2415	2415	2415	2415	0
205	20241230	164700	55644345	2415	2415	2415	2415	0
206	20241230	164600	55644345	2415	2415	2415	2415	0
207	20241230	164500	55644345	2415	2415	2415	2415	0
208	20241230	164400	55644345	2415	2415	2415	2415	0
209	20241230	164300	55644345	2415	2415	2415	2415	0
210	20241230	164200	55644345	2415	2415	2415	2415	0
211	20241230	164100	55644345	2415	2415	2415	2415	0
212	20241230	164000	55644345	2415	2415	2415	2415	1106
213	20241230	163900	55644345	2415	2415	2415	2415	0
214	20241230	163800	55644345	2415	2415	2415	2415	0
215	20241230	163700	55644345	2415	2415	2415	2415	0
216	20241230	163600	55644345	2415	2415	2415	2415	0
217	20241230	163500	55644345	2415	2415	2415	2415	0
218	20241230	163400	55644345	2415	2415	2415	2415	0
219	20241230	163300	55644345	2415	2415	2415	2415	0
220	20241230	163200	55644345	2415	2415	2415	2415	0
221	20241230	163100	55644345	2415	2415	2415	2415	0
222	20241230	163000	55644345	2415	2415	2415	2415	0
223	20241230	162900	55644345	2415	2415	2415	2415	0
224	20241230	162800	55644345	2415	2415	2415	2415	0
225	20241230	162700	55644345	2415	2415	2415	2415	0
226	20241230	162600	55644345	2415	2415	2415	2415	0
227	20241230	162500	55644345	2415	2415	2415	2415	0
228	20241230	162400	55644345	2415	2415	2415	2415	0
229	20241230	162300	55644345	2415	2415	2415	2415	0
230	20241230	162200	55644345	2415	2415	2415	2415	0
231	20241230	162100	55644345	2415	2415	2415	2415	0
232	20241230	162000	55644345	2415	2415	2415	2415	0
233	20241230	161900	55644345	2415	2415	2415	2415	0
234	20241230	161800	55644345	2415	2415	2415	2415	0
235	20241230	161700	55644345	2415	2415	2415	2415	0
236	20241230	161600	55644345	2415	2415	2415	2415	0
237	20241230	161500	55644345	2415	2415	2415	2415	0
238	20241230	161400	55644345	2415	2415	2415	2415	0
239	20241230	161300	55644345	2415	2415	2415	2415	0
240	20241230	161200	55644345	2415	2415	2415	2415	0
241	20241230	161100	55644345	2415	2415	2415	2415	0
242	20241230	161000	55644345	2415	2415	2415	2415	1106
243	20241230	160900	55644345	2415	2415	2415	2415	0
244	20241230	160800	55644345	2415	2415	2415	2415	0
245	20241230	160700	55644345	2415	2415	2415	2415	0
246	20241230	160600	55644345	2415	2415	2415	2415	0
247	20241230	160500	55644345	2415	2415	2415	2415	0
248	20241230	160400	55644345	2415	2415	2415	2415	0
249	20241230	160300	55644345	2415	2415	2415	2415	0
250	20241230	160200	55644345	2415	2415	2415	2415	0
251	20241230	160100	55644345	2415	2415	2415	2415	0
252	20241230	160000	55644345	2415	2415	2415	2415	0
253	20241230	155900	55644345	2415	2415	2415	2415	0
254	20241230	155800	55644345	2415	2415	2415	2415	0
255	20241230	155700	55644345	2415	2415	2415	2415	0
256	20241230	155600	55644345	2415	2415	2415	2415	0
257	20241230	155500	55644345	2415	2415	2415	2415	0
258	20241230	155400	55644345	2415	2415	2415	2415	0
259	20241230	155300	55644345	2415	2415	2415	2415	0
260	20241230	155200	55644345	2415	2415	2415	2415	0
261	20241230	155100	55644345	2415	2415	2415	2415	0
262	20241230	155000	55644345	2415	2415	2415	2415	0
263	20241230	154900	55644345	2415	2415	2415	2415	0
264	20241230	154800	55644345	2415	2415	2415	2415	0
265	20241230	154700	55644345	2415	2415	2415	2415	0
266	20241230	154600	55644345	2415	2415	2415	2415	0
267	20241230	154500	55644345	2415	2415	2415	2415	0
268	20241230	154400	55644345	2415	2415	2415	2415	0
269	20241230	154300	55644345	2415	2415	2415	2415	0
270	20241230	154200	55644345	2415	2415	2415	2415	0
271	20241230	154100	55644345	2415	2415	2415	2415	0
272	20241230	154000	55644345	2415	2415	2415	2415	1106
273	20241230	153900	55644345	2415	2415	2415	2415	0
274	20241230	153800	55644345	2415	2415	2415	2415	0
275	20241230	153700	55644345	2415	2415	2415	2415	0
276	20241230	153600	55644345	2415	2415	2415	2415	0
277	20241230	153500	55644345	2415	2415	2415	2415	0
278	20241230	153400	55644345	2415	2415	2415	2415	0
279	20241230	153300	55644345	2415	2415	2415	2415	0
280	20241230	153200	55644345	2415	2415	2415	2415	0
281	20241230	153100	55644345	2415	2415	2415	2415	0
282	20241230	153000	55644345	2415	2415	2415	2415	1106
283	20241230	152900	52973355	2415	2415	2415	2415	0
284	20241230	152800	52973355	2415	2415	2415	2415	0
285	20241230	152700	52973355	2415	2415	2415	2415	0
286	20241230	152600	52973355	2415	2415	2415	2415	0
287	20241230	152500	52973355	2415	2415	2415	2415	0
288	20241230	152400	52973355	2415	2415	2415	2415	0
289	20241230	152300	52973355	2415	2415	2415	2415	0
290	20241230	152200	52973355	2415	2415	2415	2415	0
291	20241230	152100	52973355	2415	2415	2415	2415	0
292	20241230	152000	52973355	2415	2415	2415	2415	0
293	20241230	151900	52973355	2415	2405	2415	2405	46
294	20241230	151800	52862410	2415	2385	2415	2385	494
295	20241230	151700	51680810	2385	2385	2385	2385	1
296	20241230	151600	51678425	2355	2355	2355	2355	200
297	20241230	151500	51207425	2385	2385	2385	2385	0
298	20241230	151400	51207425	2385	2355	2385	2355	604
299	20241230	151300	49784855	2385	2385	2385	2385	1
300	20241230	151200	49782470	2355	2370	2370	2355	881
301	20241230	151100	47705625	2370	2370	2370	2370	0
302	20241230	151000	47705625	2370	2370	2370	2370	415
303	20241230	150900	46722075	2395	2380	2395	2380	213
304	20241230	150800	46215120	2370	2385	2385	2370	2987
305	20241230	150700	39107615	2380	2380	2380	2380	0
306	20241230	150600	39107615	2380	2380	2380	2380	0
307	20241230	150500	39107615	2380	2380	2380	2380	0
308	20241230	150400	39107615	2380	2380	2380	2380	0
309	20241230	150300	39107615	2380	2380	2380	2380	0
310	20241230	150200	39107615	2380	2380	2380	2380	0
311	20241230	150100	39107615	2380	2385	2385	2380	546
312	20241230	150000	37807145	2385	2385	2385	2385	0
313	20241230	145900	37807145	2385	2385	2385	2385	0
314	20241230	145800	37807145	2385	2385	2385	2385	0
315	20241230	145700	37807145	2385	2385	2385	2385	7
316	20241230	145600	37790450	2395	2395	2395	2395	0
317	20241230	145500	37790450	2395	2395	2395	2395	0
318	20241230	145400	37790450	2395	2395	2395	2395	0
319	20241230	145300	37790450	2395	2395	2395	2395	0
320	20241230	145200	37790450	2395	2395	2395	2395	0
321	20241230	145100	37790450	2395	2395	2395	2395	0
322	20241230	145000	37790450	2395	2395	2395	2395	0
323	20241230	144900	37790450	2395	2395	2395	2395	0
324	20241230	144800	37790450	2395	2395	2395	2395	0
325	20241230	144700	37790450	2395	2395	2395	2395	0
326	20241230	144600	37790450	2395	2395	2395	2395	7
327	20241230	144500	37773685	2395	2395	2395	2395	0
328	20241230	144400	37773685	2395	2395	2395	2395	0
329	20241230	144300	37773685	2395	2395	2395	2395	0
330	20241230	144200	37773685	2395	2395	2395	2395	0
331	20241230	144100	37773685	2395	2395	2395	2395	0
332	20241230	144000	37773685	2395	2395	2395	2395	0
333	20241230	143900	37773685	2395	2395	2395	2395	0
334	20241230	143800	37773685	2395	2395	2395	2395	0
335	20241230	143700	37773685	2395	2395	2395	2395	0
336	20241230	143600	37773685	2395	2395	2395	2395	0
337	20241230	143500	37773685	2395	2395	2395	2395	100
338	20241230	143400	37534185	2395	2395	2395	2395	0
339	20241230	143300	37534185	2395	2395	2395	2395	3
340	20241230	143200	37527000	2385	2385	2385	2385	0
341	20241230	143100	37527000	2385	2385	2385	2385	0
342	20241230	143000	37527000	2385	2385	2385	2385	0
343	20241230	142900	37527000	2385	2385	2385	2385	0
344	20241230	142800	37527000	2385	2385	2385	2385	223
345	20241230	142700	36995145	2380	2380	2380	2380	0
346	20241230	142600	36995145	2380	2380	2380	2380	0
347	20241230	142500	36995145	2380	2380	2380	2380	0
348	20241230	142400	36995145	2380	2385	2385	2380	1119
349	20241230	142300	34330955	2385	2385	2385	2385	0
350	20241230	142200	34330955	2385	2405	2405	2385	1500
351	20241230	142100	30746890	2405	2405	2405	2405	0
352	20241230	142000	30746890	2405	2405	2405	2405	0
353	20241230	141900	30746890	2405	2420	2420	2405	41
354	20241230	141800	30647730	2420	2420	2420	2420	0
355	20241230	141700	30647730	2420	2420	2420	2420	0
356	20241230	141600	30647730	2420	2420	2420	2420	13
357	20241230	141500	30616270	2430	2425	2430	2425	107
358	20241230	141400	30356295	2410	2410	2410	2410	0
359	20241230	141300	30356295	2410	2410	2410	2410	0
360	20241230	141200	30356295	2410	2410	2410	2410	0
361	20241230	141100	30356295	2410	2410	2410	2410	0
362	20241230	141000	30356295	2410	2410	2410	2410	0
363	20241230	140900	30356295	2410	2410	2410	2410	0
364	20241230	140800	30356295	2410	2410	2410	2410	6
365	20241230	140700	30341835	2440	2440	2440	2440	0
366	20241230	140600	30341835	2440	2440	2440	2440	0
367	20241230	140500	30341835	2440	2440	2440	2440	0
368	20241230	140400	30341835	2440	2440	2440	2440	0
369	20241230	140300	30341835	2440	2440	2440	2440	0
370	20241230	140200	30341835	2440	2440	2440	2440	4
371	20241230	140100	30332075	2440	2440	2440	2440	1016
372	20241230	140000	27853035	2440	2415	2440	2415	319
373	20241230	135900	27076825	2415	2415	2415	2415	0
374	20241230	135800	27076825	2415	2415	2415	2415	1
375	20241230	135700	27074410	2410	2410	2410	2410	0
376	20241230	135600	27074410	2410	2410	2410	2410	1
377	20241230	135500	27072000	2400	2400	2400	2400	0
378	20241230	135400	27072000	2400	2400	2400	2400	0
379	20241230	135300	27072000	2400	2400	2400	2400	28
380	20241230	135200	27004800	2400	2400	2400	2400	0
381	20241230	135100	27004800	2400	2400	2400	2400	300
382	20241230	135000	26284800	2415	2395	2415	2395	1540
383	20241230	134900	22587790	2395	2395	2395	2395	180
384	20241230	134800	22156690	2375	2360	2375	2360	704
385	20241230	134700	20488265	2355	2355	2355	2355	0
386	20241230	134600	20488265	2355	2355	2355	2355	141
387	20241230	134500	20156210	2355	2355	2355	2355	1
388	20241230	134400	20153855	2355	2355	2355	2355	0
389	20241230	134300	20153855	2355	2355	2355	2355	0
390	20241230	134200	20153855	2355	2355	2355	2355	0
391	20241230	134100	20153855	2355	2355	2355	2355	0
392	20241230	134000	20153855	2355	2355	2355	2355	0
393	20241230	133900	20153855	2355	2355	2355	2355	0
394	20241230	133800	20153855	2355	2355	2355	2355	0
395	20241230	133700	20153855	2355	2355	2355	2355	0
396	20241230	133600	20153855	2355	2355	2355	2355	1
397	20241230	133500	20151500	2345	2345	2345	2345	0
398	20241230	133400	20151500	2345	2345	2345	2345	0
399	20241230	133300	20151500	2345	2345	2345	2345	0
400	20241230	133200	20151500	2345	2345	2345	2345	0
401	20241230	133100	20151500	2345	2345	2345	2345	0
402	20241230	133000	20151500	2345	2345	2345	2345	0
403	20241230	132900	20151500	2345	2345	2345	2345	0
404	20241230	132800	20151500	2345	2345	2345	2345	0
405	20241230	132700	20151500	2345	2345	2345	2345	0
406	20241230	132600	20151500	2345	2345	2345	2345	0
407	20241230	132500	20151500	2345	2345	2345	2345	0
408	20241230	132400	20151500	2345	2345	2345	2345	0
409	20241230	132300	20151500	2345	2345	2345	2345	0
410	20241230	132200	20151500	2345	2345	2345	2345	0
411	20241230	132100	20151500	2345	2345	2345	2345	0
412	20241230	132000	20151500	2345	2345	2345	2345	0
413	20241230	131900	20151500	2345	2345	2345	2345	0
414	20241230	131800	20151500	2345	2345	2345	2345	1
415	20241230	131700	20149155	2355	2355	2355	2355	0
416	20241230	131600	20149155	2355	2355	2355	2355	537
417	20241230	131500	18884520	2340	2340	2340	2340	0
418	20241230	131400	18884520	2340	2340	2340	2340	37
419	20241230	131300	18797940	2340	2340	2340	2340	0
420	20241230	131200	18797940	2340	2340	2340	2340	0
421	20241230	131100	18797940	2340	2340	2340	2340	0
422	20241230	131000	18797940	2340	2340	2340	2340	0
423	20241230	130900	18797940	2340	2340	2340	2340	0
424	20241230	130800	18797940	2340	2340	2340	2340	0
425	20241230	130700	18797940	2340	2340	2340	2340	550
426	20241230	130600	17510940	2340	2340	2340	2340	0
427	20241230	130500	17510940	2340	2340	2340	2340	0
428	20241230	130400	17510940	2340	2340	2340	2340	0
429	20241230	130300	17510940	2340	2340	2340	2340	0
430	20241230	130200	17510940	2340	2340	2340	2340	0
431	20241230	130100	17510940	2340	2340	2340	2340	0
432	20241230	130000	17510940	2340	2340	2340	2340	86
433	20241230	125900	17309700	2360	2360	2360	2360	0
434	20241230	125800	17309700	2360	2360	2360	2360	0
435	20241230	125700	17309700	2360	2360	2360	2360	0
436	20241230	125600	17309700	2360	2360	2360	2360	0
437	20241230	125500	17309700	2360	2360	2360	2360	0
438	20241230	125400	17309700	2360	2360	2360	2360	0
439	20241230	125300	17309700	2360	2360	2360	2360	0
440	20241230	125200	17309700	2360	2360	2360	2360	0
441	20241230	125100	17309700	2360	2360	2360	2360	0
442	20241230	125000	17309700	2360	2360	2360	2360	0
443	20241230	124900	17309700	2360	2360	2360	2360	0
444	20241230	124800	17309700	2360	2360	2360	2360	0
445	20241230	124700	17309700	2360	2360	2360	2360	1
446	20241230	124600	17307340	2340	2350	2350	2340	700
447	20241230	124500	15669075	2360	2360	2360	2360	0
448	20241230	124400	15669075	2360	2360	2360	2360	0
449	20241230	124300	15669075	2360	2360	2360	2360	0
450	20241230	124200	15669075	2360	2360	2360	2360	0
451	20241230	124100	15669075	2360	2360	2360	2360	0
452	20241230	124000	15669075	2360	2360	2360	2360	0
453	20241230	123900	15669075	2360	2360	2360	2360	111
454	20241230	123800	15407115	2360	2360	2360	2360	0
455	20241230	123700	15407115	2360	2360	2360	2360	0
456	20241230	123600	15407115	2360	2360	2360	2360	0
457	20241230	123500	15407115	2360	2360	2360	2360	0
458	20241230	123400	15407115	2360	2360	2360	2360	0
459	20241230	123300	15407115	2360	2360	2360	2360	0
460	20241230	123200	15407115	2360	2360	2360	2360	0
461	20241230	123100	15407115	2360	2360	2360	2360	0
462	20241230	123000	15407115	2360	2360	2360	2360	0
463	20241230	122900	15407115	2360	2360	2360	2360	0
464	20241230	122800	15407115	2360	2370	2370	2360	111
465	20241230	122700	15144155	2360	2360	2360	2360	0
466	20241230	122600	15144155	2360	2360	2360	2360	0
467	20241230	122500	15144155	2360	2360	2360	2360	0
468	20241230	122400	15144155	2360	2360	2360	2360	0
469	20241230	122300	15144155	2360	2360	2360	2360	0
470	20241230	122200	15144155	2360	2360	2360	2360	0
471	20241230	122100	15144155	2360	2360	2360	2360	0
472	20241230	122000	15144155	2360	2360	2360	2360	0
473	20241230	121900	15144155	2360	2360	2360	2360	0
474	20241230	121800	15144155	2360	2360	2360	2360	0
475	20241230	121700	15144155	2360	2360	2360	2360	0
476	20241230	121600	15144155	2360	2360	2360	2360	0
477	20241230	121500	15144155	2360	2360	2360	2360	0
478	20241230	121400	15144155	2360	2360	2360	2360	0
479	20241230	121300	15144155	2360	2360	2360	2360	0
480	20241230	121200	15144155	2360	2360	2360	2360	0
481	20241230	121100	15144155	2360	2360	2360	2360	0
482	20241230	121000	15144155	2360	2360	2360	2360	0
483	20241230	120900	15144155	2360	2360	2360	2360	0
484	20241230	120800	15144155	2360	2360	2360	2360	6
485	20241230	120700	15129995	2360	2360	2360	2360	72
486	20241230	120600	14960075	2370	2370	2370	2370	0
487	20241230	120500	14960075	2370	2370	2370	2370	0
488	20241230	120400	14960075	2370	2345	2370	2345	1000
489	20241230	120300	12603450	2335	2335	2335	2335	0
490	20241230	120200	12603450	2335	2335	2335	2335	0
491	20241230	120100	12603450	2335	2335	2335	2335	0
492	20241230	120000	12603450	2335	2335	2335	2335	0
493	20241230	115900	12603450	2335	2335	2335	2335	0
494	20241230	115800	12603450	2335	2340	2340	2335	6
495	20241230	115700	12589435	2340	2340	2340	2340	0
496	20241230	115600	12589435	2340	2340	2340	2340	0
497	20241230	115500	12589435	2340	2340	2340	2340	0
498	20241230	115400	12589435	2340	2340	2340	2340	0
499	20241230	115300	12589435	2340	2340	2340	2340	0
500	20241230	115200	12589435	2340	2340	2340	2340	0
501	20241230	115100	12589435	2340	2340	2340	2340	0
502	20241230	115000	12589435	2340	2340	2340	2340	0
503	20241230	114900	12589435	2340	2340	2340	2340	0
504	20241230	114800	12589435	2340	2340	2340	2340	0
505	20241230	114700	12589435	2340	2340	2340	2340	0
506	20241230	114600	12589435	2340	2340	2340	2340	20
507	20241230	114500	12542635	2340	2340	2340	2340	0
508	20241230	114400	12542635	2340	2340	2340	2340	0
509	20241230	114300	12542635	2340	2340	2340	2340	0
510	20241230	114200	12542635	2340	2340	2340	2340	0
511	20241230	114100	12542635	2340	2340	2340	2340	38
512	20241230	114000	12453715	2340	2340	2340	2340	0
513	20241230	113900	12453715	2340	2340	2340	2340	0
514	20241230	113800	12453715	2340	2340	2340	2340	0
515	20241230	113700	12453715	2340	2340	2340	2340	0
516	20241230	113600	12453715	2340	2340	2340	2340	0
517	20241230	113500	12453715	2340	2340	2340	2340	0
518	20241230	113400	12453715	2340	2340	2340	2340	0
519	20241230	113300	12453715	2340	2340	2340	2340	0
520	20241230	113200	12453715	2340	2345	2345	2340	784
521	20241230	113100	10617155	2340	2340	2340	2340	0
522	20241230	113000	10617155	2340	2340	2340	2340	0
523	20241230	112900	10617155	2340	2340	2340	2340	0
524	20241230	112800	10617155	2340	2340	2340	2340	0
525	20241230	112700	10617155	2340	2340	2340	2340	0
526	20241230	112600	10617155	2340	2340	2340	2340	0
527	20241230	112500	10617155	2340	2340	2340	2340	4
528	20241230	112400	10607795	2350	2350	2350	2350	0
529	20241230	112300	10607795	2350	2350	2350	2350	0
530	20241230	112200	10607795	2350	2350	2350	2350	466
531	20241230	112100	9512695	2350	2350	2350	2350	0
532	20241230	112000	9512695	2350	2350	2350	2350	0
533	20241230	111900	9512695	2350	2350	2350	2350	0
534	20241230	111800	9512695	2350	2350	2350	2350	0
535	20241230	111700	9512695	2350	2350	2350	2350	0
536	20241230	111600	9512695	2350	2350	2350	2350	0
537	20241230	111500	9512695	2350	2350	2350	2350	0
538	20241230	111400	9512695	2350	2350	2350	2350	0
539	20241230	111300	9512695	2350	2350	2350	2350	0
540	20241230	111200	9512695	2350	2350	2350	2350	0
541	20241230	111100	9512695	2350	2350	2350	2350	0
542	20241230	111000	9512695	2350	2350	2350	2350	0
543	20241230	110900	9512695	2350	2350	2350	2350	0
544	20241230	110800	9512695	2350	2350	2350	2350	2
545	20241230	110700	9507995	2350	2350	2350	2350	0
546	20241230	110600	9507995	2350	2350	2350	2350	0
547	20241230	110500	9507995	2350	2350	2350	2350	0
548	20241230	110400	9507995	2350	2350	2350	2350	2
549	20241230	110300	9503295	2355	2355	2355	2355	0
550	20241230	110200	9503295	2355	2355	2355	2355	0
551	20241230	110100	9503295	2355	2355	2355	2355	0
552	20241230	110000	9503295	2355	2355	2355	2355	0
553	20241230	105900	9503295	2355	2355	2355	2355	0
554	20241230	105800	9503295	2355	2355	2355	2355	0
555	20241230	105700	9503295	2355	2355	2355	2355	0
556	20241230	105600	9503295	2355	2355	2355	2355	0
557	20241230	105500	9503295	2355	2355	2355	2355	0
558	20241230	105400	9503295	2355	2355	2355	2355	0
559	20241230	105300	9503295	2355	2355	2355	2355	0
560	20241230	105200	9503295	2355	2355	2355	2355	0
561	20241230	105100	9503295	2355	2355	2355	2355	0
562	20241230	105000	9503295	2355	2355	2355	2355	1
563	20241230	104900	9500940	2360	2360	2360	2360	0
564	20241230	104800	9500940	2360	2360	2360	2360	0
565	20241230	104700	9500940	2360	2360	2360	2360	0
566	20241230	104600	9500940	2360	2370	2370	2360	131
567	20241230	104500	9190520	2360	2360	2360	2360	0
568	20241230	104400	9190520	2360	2360	2360	2360	0
569	20241230	104300	9190520	2360	2360	2360	2360	0
570	20241230	104200	9190520	2360	2360	2360	2360	20
571	20241230	104100	9143320	2355	2355	2355	2355	2
572	20241230	104000	9138610	2325	2325	2325	2325	0
573	20241230	103900	9138610	2325	2325	2325	2325	0
574	20241230	103800	9138610	2325	2325	2325	2325	0
575	20241230	103700	9138610	2325	2325	2325	2325	0
576	20241230	103600	9138610	2325	2325	2325	2325	0
577	20241230	103500	9138610	2325	2325	2325	2325	0
578	20241230	103400	9138610	2325	2325	2325	2325	0
579	20241230	103300	9138610	2325	2325	2325	2325	0
580	20241230	103200	9138610	2325	2325	2325	2325	0
581	20241230	103100	9138610	2325	2325	2325	2325	0
582	20241230	103000	9138610	2325	2325	2325	2325	0
583	20241230	102900	9138610	2325	2325	2325	2325	0
584	20241230	102800	9138610	2325	2325	2325	2325	0
585	20241230	102700	9138610	2325	2325	2325	2325	2
586	20241230	102600	9133960	2345	2345	2345	2345	36
587	20241230	102500	9049540	2345	2345	2345	2345	0
588	20241230	102400	9049540	2345	2345	2345	2345	2
589	20241230	102300	9044850	2340	2340	2340	2340	0
590	20241230	102200	9044850	2340	2340	2340	2340	0
591	20241230	102100	9044850	2340	2340	2340	2340	1
592	20241230	102000	9042510	2340	2340	2340	2340	0
593	20241230	101900	9042510	2340	2340	2340	2340	2
594	20241230	101800	9037830	2350	2350	2350	2350	0
595	20241230	101700	9037830	2350	2350	2350	2350	0
596	20241230	101600	9037830	2350	2350	2350	2350	0
597	20241230	101500	9037830	2350	2350	2350	2350	0
598	20241230	101400	9037830	2350	2350	2350	2350	0
599	20241230	101300	9037830	2350	2350	2350	2350	0
600	20241230	101200	9037830	2350	2350	2350	2350	1
601	20241230	101100	9035480	2320	2340	2340	2320	1080
602	20241230	101000	6512585	2350	2350	2350	2350	0
603	20241230	100900	6512585	2350	2350	2350	2350	1
604	20241230	100800	6510235	2340	2340	2340	2340	0
605	20241230	100700	6510235	2340	2340	2340	2340	0
606	20241230	100600	6510235	2340	2340	2340	2340	0
607	20241230	100500	6510235	2340	2340	2340	2340	0
608	20241230	100400	6510235	2340	2340	2340	2340	0
609	20241230	100300	6510235	2340	2340	2340	2340	0
610	20241230	100200	6510235	2340	2335	2340	2335	241
611	20241230	100100	5947195	2335	2335	2335	2335	0
612	20241230	100000	5947195	2335	2335	2335	2335	30
613	20241230	095900	5877145	2335	2335	2335	2335	10
614	20241230	095800	5853795	2335	2335	2335	2335	50
615	20241230	095700	5737045	2335	2335	2335	2335	0
616	20241230	095600	5737045	2335	2335	2335	2335	157
617	20241230	095500	5370450	2335	2340	2340	2335	2
618	20241230	095400	5365775	2350	2350	2350	2350	2
619	20241230	095300	5361075	2355	2355	2355	2355	0
620	20241230	095200	5361075	2355	2355	2355	2355	0
621	20241230	095100	5361075	2355	2355	2355	2355	0
622	20241230	095000	5361075	2355	2355	2355	2355	0
623	20241230	094900	5361075	2355	2355	2355	2355	0
624	20241230	094800	5361075	2355	2355	2355	2355	11
625	20241230	094700	5335170	2355	2355	2355	2355	5
626	20241230	094600	5323395	2355	2355	2355	2355	1
627	20241230	094500	5321040	2360	2360	2360	2360	0
628	20241230	094400	5321040	2360	2360	2360	2360	0
629	20241230	094300	5321040	2360	2360	2360	2360	0
630	20241230	094200	5321040	2360	2360	2360	2360	0
631	20241230	094100	5321040	2360	2360	2360	2360	0
632	20241230	094000	5321040	2360	2360	2360	2360	0
633	20241230	093900	5321040	2360	2360	2360	2360	0
634	20241230	093800	5321040	2360	2360	2360	2360	0
635	20241230	093700	5321040	2360	2360	2360	2360	0
636	20241230	093600	5321040	2360	2360	2360	2360	0
637	20241230	093500	5321040	2360	2360	2360	2360	0
638	20241230	093400	5321040	2360	2360	2360	2360	10
639	20241230	093300	5297440	2360	2360	2360	2360	0
640	20241230	093200	5297440	2360	2360	2360	2360	0
641	20241230	093100	5297440	2360	2360	2360	2360	0
642	20241230	093000	5297440	2360	2360	2360	2360	4
643	20241230	092900	5288000	2360	2330	2360	2330	101
644	20241230	092800	5052640	2330	2330	2330	2330	25
645	20241230	092700	4994390	2330	2330	2330	2330	0
646	20241230	092600	4994390	2330	2340	2340	2330	174
647	20241230	092500	4587350	2345	2345	2345	2345	1
648	20241230	092400	4585005	2345	2345	2345	2345	2
649	20241230	092300	4580315	2345	2345	2345	2340	51
650	20241230	092200	4460760	2345	2350	2350	2345	20
651	20241230	092100	4413845	2355	2365	2365	2350	388
652	20241230	092000	3498545	2365	2365	2365	2365	0
653	20241230	091900	3498545	2365	2365	2365	2365	31
654	20241230	091800	3425230	2360	2355	2360	2355	301
655	20241230	091700	2714875	2345	2345	2345	2345	0
656	20241230	091600	2714875	2345	2345	2345	2345	0
657	20241230	091500	2714875	2345	2345	2345	2345	0
658	20241230	091400	2714875	2345	2345	2345	2345	0
659	20241230	091300	2714875	2345	2345	2345	2345	11
660	20241230	091200	2689080	2360	2360	2360	2360	100
661	20241230	091100	2453080	2360	2360	2360	2360	144
662	20241230	091000	2113240	2345	2345	2345	2345	0
663	20241230	090900	2113240	2345	2345	2345	2345	0
664	20241230	090800	2113240	2345	2345	2345	2345	0
665	20241230	090700	2113240	2345	2365	2380	2345	576
666	20241230	090600	751115	2390	2390	2390	2390	0
667	20241230	090500	751115	2390	2390	2390	2390	0
668	20241230	090400	751115	2390	2390	2390	2390	10
669	20241230	090300	727215	2410	2410	2410	2410	0
670	20241230	090200	727215	2410	2410	2410	2410	0
671	20241230	090100	727215	2410	2410	2410	2410	0
672	20241230	090000	727215	2410	2400	2410	2395	303