KissMeData/078000/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	195200	41804400	9770	9770	9770	9770	23
3	20241230	195100	41804400	9770	9770	9770	9770	0
4	20241230	195000	41804400	9770	9770	9770	9770	0
5	20241230	194900	41804400	9770	9770	9770	9770	0
6	20241230	194800	41804400	9770	9770	9770	9770	0
7	20241230	194700	41804400	9770	9770	9770	9770	0
8	20241230	194600	41804400	9770	9770	9770	9770	0
9	20241230	194500	41804400	9770	9770	9770	9770	0
10	20241230	194400	41804400	9770	9770	9770	9770	0
11	20241230	194300	41804400	9770	9770	9770	9770	0
12	20241230	194200	41804400	9770	9770	9770	9770	0
13	20241230	194100	41804400	9770	9770	9770	9770	0
14	20241230	194000	41804400	9770	9770	9770	9770	0
15	20241230	193900	41804400	9770	9770	9770	9770	0
16	20241230	193800	41804400	9770	9770	9770	9770	0
17	20241230	193700	41804400	9770	9770	9770	9770	0
18	20241230	193600	41804400	9770	9770	9770	9770	0
19	20241230	193500	41804400	9770	9770	9770	9770	0
20	20241230	193400	41804400	9770	9770	9770	9770	0
21	20241230	193300	41804400	9770	9770	9770	9770	0
22	20241230	193200	41804400	9770	9770	9770	9770	0
23	20241230	193100	41804400	9770	9770	9770	9770	0
24	20241230	193000	41804400	9770	9770	9770	9770	0
25	20241230	192900	41804400	9770	9770	9770	9770	0
26	20241230	192800	41804400	9770	9770	9770	9770	0
27	20241230	192700	41804400	9770	9770	9770	9770	0
28	20241230	192600	41804400	9770	9770	9770	9770	0
29	20241230	192500	41804400	9770	9770	9770	9770	0
30	20241230	192400	41804400	9770	9770	9770	9770	0
31	20241230	192300	41804400	9770	9770	9770	9770	0
32	20241230	192200	41804400	9770	9770	9770	9770	23
33	20241230	192100	41804400	9770	9770	9770	9770	0
34	20241230	192000	41804400	9770	9770	9770	9770	0
35	20241230	191900	41804400	9770	9770	9770	9770	0
36	20241230	191800	41804400	9770	9770	9770	9770	0
37	20241230	191700	41804400	9770	9770	9770	9770	0
38	20241230	191600	41804400	9770	9770	9770	9770	0
39	20241230	191500	41804400	9770	9770	9770	9770	0
40	20241230	191400	41804400	9770	9770	9770	9770	0
41	20241230	191300	41804400	9770	9770	9770	9770	0
42	20241230	191200	41804400	9770	9770	9770	9770	0
43	20241230	191100	41804400	9770	9770	9770	9770	0
44	20241230	191000	41804400	9770	9770	9770	9770	0
45	20241230	190900	41804400	9770	9770	9770	9770	0
46	20241230	190800	41804400	9770	9770	9770	9770	0
47	20241230	190700	41804400	9770	9770	9770	9770	0
48	20241230	190600	41804400	9770	9770	9770	9770	0
49	20241230	190500	41804400	9770	9770	9770	9770	0
50	20241230	190400	41804400	9770	9770	9770	9770	0
51	20241230	190300	41804400	9770	9770	9770	9770	0
52	20241230	190200	41804400	9770	9770	9770	9770	0
53	20241230	190100	41804400	9770	9770	9770	9770	0
54	20241230	190000	41804400	9770	9770	9770	9770	0
55	20241230	185900	41804400	9770	9770	9770	9770	0
56	20241230	185800	41804400	9770	9770	9770	9770	0
57	20241230	185700	41804400	9770	9770	9770	9770	0
58	20241230	185600	41804400	9770	9770	9770	9770	0
59	20241230	185500	41804400	9770	9770	9770	9770	0
60	20241230	185400	41804400	9770	9770	9770	9770	0
61	20241230	185300	41804400	9770	9770	9770	9770	0
62	20241230	185200	41804400	9770	9770	9770	9770	23
63	20241230	185100	41804400	9770	9770	9770	9770	0
64	20241230	185000	41804400	9770	9770	9770	9770	0
65	20241230	184900	41804400	9770	9770	9770	9770	0
66	20241230	184800	41804400	9770	9770	9770	9770	0
67	20241230	184700	41804400	9770	9770	9770	9770	0
68	20241230	184600	41804400	9770	9770	9770	9770	0
69	20241230	184500	41804400	9770	9770	9770	9770	0
70	20241230	184400	41804400	9770	9770	9770	9770	0
71	20241230	184300	41804400	9770	9770	9770	9770	0
72	20241230	184200	41804400	9770	9770	9770	9770	0
73	20241230	184100	41804400	9770	9770	9770	9770	0
74	20241230	184000	41804400	9770	9770	9770	9770	0
75	20241230	183900	41804400	9770	9770	9770	9770	0
76	20241230	183800	41804400	9770	9770	9770	9770	0
77	20241230	183700	41804400	9770	9770	9770	9770	0
78	20241230	183600	41804400	9770	9770	9770	9770	0
79	20241230	183500	41804400	9770	9770	9770	9770	0
80	20241230	183400	41804400	9770	9770	9770	9770	0
81	20241230	183300	41804400	9770	9770	9770	9770	0
82	20241230	183200	41804400	9770	9770	9770	9770	0
83	20241230	183100	41804400	9770	9770	9770	9770	0
84	20241230	183000	41804400	9770	9770	9770	9770	0
85	20241230	182900	41804400	9770	9770	9770	9770	0
86	20241230	182800	41804400	9770	9770	9770	9770	0
87	20241230	182700	41804400	9770	9770	9770	9770	0
88	20241230	182600	41804400	9770	9770	9770	9770	0
89	20241230	182500	41804400	9770	9770	9770	9770	0
90	20241230	182400	41804400	9770	9770	9770	9770	0
91	20241230	182300	41804400	9770	9770	9770	9770	0
92	20241230	182200	41804400	9770	9770	9770	9770	23
93	20241230	182100	41804400	9770	9770	9770	9770	0
94	20241230	182000	41804400	9770	9770	9770	9770	0
95	20241230	181900	41804400	9770	9770	9770	9770	0
96	20241230	181800	41804400	9770	9770	9770	9770	0
97	20241230	181700	41804400	9770	9770	9770	9770	0
98	20241230	181600	41804400	9770	9770	9770	9770	0
99	20241230	181500	41804400	9770	9770	9770	9770	0
100	20241230	181400	41804400	9770	9770	9770	9770	0
101	20241230	181300	41804400	9770	9770	9770	9770	0
102	20241230	181200	41804400	9770	9770	9770	9770	0
103	20241230	181100	41804400	9770	9770	9770	9770	0
104	20241230	181000	41804400	9770	9770	9770	9770	0
105	20241230	180900	41804400	9770	9770	9770	9770	0
106	20241230	180800	41804400	9770	9770	9770	9770	0
107	20241230	180700	41804400	9770	9770	9770	9770	0
108	20241230	180600	41804400	9770	9770	9770	9770	0
109	20241230	180500	41804400	9770	9770	9770	9770	0
110	20241230	180400	41804400	9770	9770	9770	9770	0
111	20241230	180300	41804400	9770	9770	9770	9770	0
112	20241230	180200	41804400	9770	9770	9770	9770	0
113	20241230	180100	41804400	9770	9770	9770	9770	0
114	20241230	180000	41804400	9770	9770	9770	9770	0
115	20241230	175900	41804400	9770	9770	9770	9770	0
116	20241230	175800	41804400	9770	9770	9770	9770	0
117	20241230	175700	41804400	9770	9770	9770	9770	0
118	20241230	175600	41804400	9770	9770	9770	9770	0
119	20241230	175500	41804400	9770	9770	9770	9770	0
120	20241230	175400	41804400	9770	9770	9770	9770	0
121	20241230	175300	41804400	9770	9770	9770	9770	0
122	20241230	175200	41804400	9770	9770	9770	9770	23
123	20241230	175100	41804400	9770	9770	9770	9770	0
124	20241230	175000	41804400	9770	9770	9770	9770	0
125	20241230	174900	41804400	9770	9770	9770	9770	0
126	20241230	174800	41804400	9770	9770	9770	9770	0
127	20241230	174700	41804400	9770	9770	9770	9770	0
128	20241230	174600	41804400	9770	9770	9770	9770	0
129	20241230	174500	41804400	9770	9770	9770	9770	0
130	20241230	174400	41804400	9770	9770	9770	9770	0
131	20241230	174300	41804400	9770	9770	9770	9770	0
132	20241230	174200	41804400	9770	9770	9770	9770	0
133	20241230	174100	41804400	9770	9770	9770	9770	0
134	20241230	174000	41804400	9770	9770	9770	9770	0
135	20241230	173900	41804400	9770	9770	9770	9770	0
136	20241230	173800	41804400	9770	9770	9770	9770	0
137	20241230	173700	41804400	9770	9770	9770	9770	0
138	20241230	173600	41804400	9770	9770	9770	9770	0
139	20241230	173500	41804400	9770	9770	9770	9770	0
140	20241230	173400	41804400	9770	9770	9770	9770	0
141	20241230	173300	41804400	9770	9770	9770	9770	0
142	20241230	173200	41804400	9770	9770	9770	9770	0
143	20241230	173100	41804400	9770	9770	9770	9770	0
144	20241230	173000	41804400	9770	9770	9770	9770	0
145	20241230	172900	41804400	9770	9770	9770	9770	0
146	20241230	172800	41804400	9770	9770	9770	9770	0
147	20241230	172700	41804400	9770	9770	9770	9770	0
148	20241230	172600	41804400	9770	9770	9770	9770	0
149	20241230	172500	41804400	9770	9770	9770	9770	0
150	20241230	172400	41804400	9770	9770	9770	9770	0
151	20241230	172300	41804400	9770	9770	9770	9770	0
152	20241230	172200	41804400	9770	9770	9770	9770	23
153	20241230	172100	41804400	9770	9770	9770	9770	0
154	20241230	172000	41804400	9770	9770	9770	9770	0
155	20241230	171900	41804400	9770	9770	9770	9770	0
156	20241230	171800	41804400	9770	9770	9770	9770	0
157	20241230	171700	41804400	9770	9770	9770	9770	0
158	20241230	171600	41804400	9770	9770	9770	9770	0
159	20241230	171500	41804400	9770	9770	9770	9770	0
160	20241230	171400	41804400	9770	9770	9770	9770	0
161	20241230	171300	41804400	9770	9770	9770	9770	0
162	20241230	171200	41804400	9770	9770	9770	9770	0
163	20241230	171100	41804400	9770	9770	9770	9770	0
164	20241230	171000	41804400	9770	9770	9770	9770	0
165	20241230	170900	41804400	9770	9770	9770	9770	0
166	20241230	170800	41804400	9770	9770	9770	9770	0
167	20241230	170700	41804400	9770	9770	9770	9770	0
168	20241230	170600	41804400	9770	9770	9770	9770	0
169	20241230	170500	41804400	9770	9770	9770	9770	0
170	20241230	170400	41804400	9770	9770	9770	9770	0
171	20241230	170300	41804400	9770	9770	9770	9770	0
172	20241230	170200	41804400	9770	9770	9770	9770	0
173	20241230	170100	41804400	9770	9770	9770	9770	0
174	20241230	170000	41804400	9770	9770	9770	9770	0
175	20241230	165900	41804400	9770	9770	9770	9770	0
176	20241230	165800	41804400	9770	9770	9770	9770	0
177	20241230	165700	41804400	9770	9770	9770	9770	0
178	20241230	165600	41804400	9770	9770	9770	9770	0
179	20241230	165500	41804400	9770	9770	9770	9770	0
180	20241230	165400	41804400	9770	9770	9770	9770	0
181	20241230	165300	41804400	9770	9770	9770	9770	0
182	20241230	165200	41804400	9770	9770	9770	9770	23
183	20241230	165100	41804400	9770	9770	9770	9770	0
184	20241230	165000	41804400	9770	9770	9770	9770	0
185	20241230	164900	41804400	9770	9770	9770	9770	0
186	20241230	164800	41804400	9770	9770	9770	9770	0
187	20241230	164700	41804400	9770	9770	9770	9770	0
188	20241230	164600	41804400	9770	9770	9770	9770	0
189	20241230	164500	41804400	9770	9770	9770	9770	0
190	20241230	164400	41804400	9770	9770	9770	9770	0
191	20241230	164300	41804400	9770	9770	9770	9770	0
192	20241230	164200	41804400	9770	9770	9770	9770	0
193	20241230	164100	41804400	9770	9770	9770	9770	0
194	20241230	164000	41804400	9770	9770	9770	9770	0
195	20241230	163900	41804400	9770	9770	9770	9770	0
196	20241230	163800	41804400	9770	9770	9770	9770	0
197	20241230	163700	41804400	9770	9770	9770	9770	0
198	20241230	163600	41804400	9770	9770	9770	9770	0
199	20241230	163500	41804400	9770	9770	9770	9770	0
200	20241230	163400	41804400	9770	9770	9770	9770	0
201	20241230	163300	41804400	9770	9770	9770	9770	0
202	20241230	163200	41804400	9770	9770	9770	9770	0
203	20241230	163100	41804400	9770	9770	9770	9770	0
204	20241230	163000	41804400	9770	9770	9770	9770	0
205	20241230	162900	41804400	9770	9770	9770	9770	0
206	20241230	162800	41804400	9770	9770	9770	9770	0
207	20241230	162700	41804400	9770	9770	9770	9770	0
208	20241230	162600	41804400	9770	9770	9770	9770	0
209	20241230	162500	41804400	9770	9770	9770	9770	0
210	20241230	162400	41804400	9770	9770	9770	9770	0
211	20241230	162300	41804400	9770	9770	9770	9770	0
212	20241230	162200	41804400	9770	9770	9770	9770	23
213	20241230	162100	41804400	9770	9770	9770	9770	0
214	20241230	162000	41804400	9770	9770	9770	9770	0
215	20241230	161900	41804400	9770	9770	9770	9770	0
216	20241230	161800	41804400	9770	9770	9770	9770	0
217	20241230	161700	41804400	9770	9770	9770	9770	0
218	20241230	161600	41804400	9770	9770	9770	9770	0
219	20241230	161500	41804400	9770	9770	9770	9770	0
220	20241230	161400	41804400	9770	9770	9770	9770	0
221	20241230	161300	41804400	9770	9770	9770	9770	0
222	20241230	161200	41804400	9770	9770	9770	9770	0
223	20241230	161100	41804400	9770	9770	9770	9770	0
224	20241230	161000	41804400	9770	9770	9770	9770	0
225	20241230	160900	41804400	9770	9770	9770	9770	0
226	20241230	160800	41804400	9770	9770	9770	9770	0
227	20241230	160700	41804400	9770	9770	9770	9770	0
228	20241230	160600	41804400	9770	9770	9770	9770	0
229	20241230	160500	41804400	9770	9770	9770	9770	0
230	20241230	160400	41804400	9770	9770	9770	9770	0
231	20241230	160300	41804400	9770	9770	9770	9770	0
232	20241230	160200	41804400	9770	9770	9770	9770	0
233	20241230	160100	41804400	9770	9770	9770	9770	0
234	20241230	160000	41804400	9770	9770	9770	9770	0
235	20241230	155900	41804400	9770	9770	9770	9770	0
236	20241230	155800	41804400	9770	9770	9770	9770	0
237	20241230	155700	41804400	9770	9770	9770	9770	0
238	20241230	155600	41804400	9770	9770	9770	9770	0
239	20241230	155500	41804400	9770	9770	9770	9770	0
240	20241230	155400	41804400	9770	9770	9770	9770	0
241	20241230	155300	41804400	9770	9770	9770	9770	0
242	20241230	155200	41804400	9770	9770	9770	9770	23
243	20241230	155100	41804400	9770	9770	9770	9770	0
244	20241230	155000	41804400	9770	9770	9770	9770	0
245	20241230	154900	41804400	9770	9770	9770	9770	0
246	20241230	154800	41804400	9770	9770	9770	9770	0
247	20241230	154700	41804400	9770	9770	9770	9770	0
248	20241230	154600	41804400	9770	9770	9770	9770	0
249	20241230	154500	41804400	9770	9770	9770	9770	0
250	20241230	154400	41804400	9770	9770	9770	9770	0
251	20241230	154300	41804400	9770	9770	9770	9770	0
252	20241230	154200	41804400	9770	9770	9770	9770	0
253	20241230	154100	41804400	9770	9770	9770	9770	0
254	20241230	154000	41804400	9770	9770	9770	9770	0
255	20241230	153900	41804400	9770	9770	9770	9770	0
256	20241230	153800	41804400	9770	9770	9770	9770	0
257	20241230	153700	41804400	9770	9770	9770	9770	0
258	20241230	153600	41804400	9770	9770	9770	9770	0
259	20241230	153500	41804400	9770	9770	9770	9770	0
260	20241230	153400	41804400	9770	9770	9770	9770	0
261	20241230	153300	41804400	9770	9770	9770	9770	0
262	20241230	153200	41804400	9770	9770	9770	9770	0
263	20241230	153100	41804400	9770	9770	9770	9770	0
264	20241230	153000	41804400	9770	9770	9770	9770	23
265	20241230	152900	41579690	9770	9770	9770	9770	0
266	20241230	152800	41579690	9770	9770	9770	9770	0
267	20241230	152700	41579690	9770	9770	9770	9770	0
268	20241230	152600	41579690	9770	9770	9770	9770	0
269	20241230	152500	41579690	9770	9770	9770	9770	0
270	20241230	152400	41579690	9770	9770	9770	9770	0
271	20241230	152300	41579690	9770	9770	9770	9770	0
272	20241230	152200	41579690	9770	9770	9770	9770	0
273	20241230	152100	41579690	9770	9770	9770	9770	0
274	20241230	152000	41579690	9770	9770	9770	9770	0
275	20241230	151900	41579690	9770	9770	9770	9770	0
276	20241230	151800	41579690	9770	9770	9770	9770	0
277	20241230	151700	41579690	9770	9770	9770	9770	0
278	20241230	151600	41579690	9770	9770	9770	9770	0
279	20241230	151500	41579690	9770	9770	9770	9770	0
280	20241230	151400	41579690	9770	9770	9770	9770	0
281	20241230	151300	41579690	9770	9770	9770	9770	0
282	20241230	151200	41579690	9770	9770	9770	9770	20
283	20241230	151100	41384290	9790	9790	9790	9790	0
284	20241230	151000	41384290	9790	9790	9790	9790	0
285	20241230	150900	41384290	9790	9790	9790	9790	0
286	20241230	150800	41384290	9790	9790	9790	9790	0
287	20241230	150700	41384290	9790	9790	9790	9790	0
288	20241230	150600	41384290	9790	9790	9790	9790	0
289	20241230	150500	41384290	9790	9790	9790	9790	0
290	20241230	150400	41384290	9790	9790	9790	9790	0
291	20241230	150300	41384290	9790	9790	9790	9790	0
292	20241230	150200	41384290	9790	9790	9790	9790	0
293	20241230	150100	41384290	9790	9790	9790	9790	0
294	20241230	150000	41384290	9790	9790	9790	9790	0
295	20241230	145900	41384290	9790	9790	9790	9790	0
296	20241230	145800	41384290	9790	9790	9790	9790	0
297	20241230	145700	41384290	9790	9790	9790	9790	0
298	20241230	145600	41384290	9790	9790	9790	9790	0
299	20241230	145500	41384290	9790	9790	9790	9790	0
300	20241230	145400	41384290	9790	9790	9790	9790	0
301	20241230	145300	41384290	9790	9790	9790	9790	0
302	20241230	145200	41384290	9790	9790	9790	9790	0
303	20241230	145100	41384290	9790	9790	9790	9790	0
304	20241230	145000	41384290	9790	9790	9790	9790	0
305	20241230	144900	41384290	9790	9790	9790	9790	0
306	20241230	144800	41384290	9790	9790	9790	9790	0
307	20241230	144700	41384290	9790	9790	9790	9790	0
308	20241230	144600	41384290	9790	9790	9790	9790	0
309	20241230	144500	41384290	9790	9790	9790	9790	0
310	20241230	144400	41384290	9790	9790	9790	9790	0
311	20241230	144300	41384290	9790	9790	9790	9790	0
312	20241230	144200	41384290	9790	9790	9790	9790	0
313	20241230	144100	41384290	9790	9790	9790	9790	0
314	20241230	144000	41384290	9790	9790	9790	9790	0
315	20241230	143900	41384290	9790	9790	9790	9790	0
316	20241230	143800	41384290	9790	9790	9790	9790	0
317	20241230	143700	41384290	9790	9790	9790	9790	0
318	20241230	143600	41384290	9790	9790	9790	9790	0
319	20241230	143500	41384290	9790	9790	9790	9790	0
320	20241230	143400	41384290	9790	9790	9790	9790	0
321	20241230	143300	41384290	9790	9790	9790	9790	2
322	20241230	143200	41364710	9790	9790	9790	9790	0
323	20241230	143100	41364710	9790	9740	9790	9740	20
324	20241230	143000	41169400	9740	9740	9740	9740	0
325	20241230	142900	41169400	9740	9740	9740	9740	0
326	20241230	142800	41169400	9740	9740	9740	9740	0
327	20241230	142700	41169400	9740	9740	9740	9740	0
328	20241230	142600	41169400	9740	9740	9740	9740	0
329	20241230	142500	41169400	9740	9740	9740	9740	0
330	20241230	142400	41169400	9740	9740	9740	9740	0
331	20241230	142300	41169400	9740	9740	9740	9740	0
332	20241230	142200	41169400	9740	9740	9740	9740	1900
333	20241230	142100	22663400	9740	9740	9740	9740	0
334	20241230	142000	22663400	9740	9740	9740	9740	0
335	20241230	141900	22663400	9740	9740	9740	9740	0
336	20241230	141800	22663400	9740	9740	9740	9740	350
337	20241230	141700	19254400	9740	9720	9740	9720	172
338	20241230	141600	17579420	9580	9580	9580	9580	0
339	20241230	141500	17579420	9580	9580	9580	9580	0
340	20241230	141400	17579420	9580	9580	9580	9580	0
341	20241230	141300	17579420	9580	9580	9580	9580	24
342	20241230	141200	17349500	9740	9740	9740	9740	0
343	20241230	141100	17349500	9740	9740	9740	9740	0
344	20241230	141000	17349500	9740	9740	9740	9740	0
345	20241230	140900	17349500	9740	9740	9740	9740	0
346	20241230	140800	17349500	9740	9740	9740	9740	0
347	20241230	140700	17349500	9740	9740	9740	9740	0
348	20241230	140600	17349500	9740	9690	9740	9690	20
349	20241230	140500	17155110	9690	9690	9690	9690	0
350	20241230	140400	17155110	9690	9690	9690	9690	0
351	20241230	140300	17155110	9690	9690	9690	9690	0
352	20241230	140200	17155110	9690	9690	9690	9690	0
353	20241230	140100	17155110	9690	9690	9690	9690	0
354	20241230	140000	17155110	9690	9690	9690	9690	0
355	20241230	135900	17155110	9690	9690	9690	9690	0
356	20241230	135800	17155110	9690	9690	9690	9690	0
357	20241230	135700	17155110	9690	9690	9690	9690	0
358	20241230	135600	17155110	9690	9690	9690	9690	0
359	20241230	135500	17155110	9690	9690	9690	9690	0
360	20241230	135400	17155110	9690	9690	9690	9690	0
361	20241230	135300	17155110	9690	9690	9690	9690	0
362	20241230	135200	17155110	9690	9690	9690	9690	0
363	20241230	135100	17155110	9690	9690	9690	9690	0
364	20241230	135000	17155110	9690	9660	9690	9660	728
365	20241230	134900	10107770	9580	9590	9590	9580	270
366	20241230	134800	7521100	9650	9650	9650	9650	0
367	20241230	134700	7521100	9650	9650	9650	9650	0
368	20241230	134600	7521100	9650	9650	9650	9650	0
369	20241230	134500	7521100	9650	9650	9650	9650	0
370	20241230	134400	7521100	9650	9650	9650	9650	0
371	20241230	134300	7521100	9650	9650	9650	9650	0
372	20241230	134200	7521100	9650	9650	9650	9650	0
373	20241230	134100	7521100	9650	9650	9650	9650	0
374	20241230	134000	7521100	9650	9650	9650	9650	0
375	20241230	133900	7521100	9650	9650	9650	9650	0
376	20241230	133800	7521100	9650	9650	9650	9650	0
377	20241230	133700	7521100	9650	9650	9650	9650	0
378	20241230	133600	7521100	9650	9650	9650	9650	0
379	20241230	133500	7521100	9650	9650	9650	9650	0
380	20241230	133400	7521100	9650	9650	9650	9650	11
381	20241230	133300	7414950	9670	9670	9670	9670	0
382	20241230	133200	7414950	9670	9670	9670	9670	0
383	20241230	133100	7414950	9670	9670	9670	9670	0
384	20241230	133000	7414950	9670	9670	9670	9670	0
385	20241230	132900	7414950	9670	9670	9670	9670	0
386	20241230	132800	7414950	9670	9670	9670	9670	0
387	20241230	132700	7414950	9670	9670	9670	9670	0
388	20241230	132600	7414950	9670	9670	9670	9670	0
389	20241230	132500	7414950	9670	9670	9670	9670	0
390	20241230	132400	7414950	9670	9670	9670	9670	0
391	20241230	132300	7414950	9670	9670	9670	9670	0
392	20241230	132200	7414950	9670	9670	9670	9670	0
393	20241230	132100	7414950	9670	9670	9670	9670	3
394	20241230	132000	7385940	9670	9670	9670	9670	0
395	20241230	131900	7385940	9670	9670	9670	9670	0
396	20241230	131800	7385940	9670	9670	9670	9670	0
397	20241230	131700	7385940	9670	9670	9670	9670	0
398	20241230	131600	7385940	9670	9670	9670	9670	0
399	20241230	131500	7385940	9670	9670	9670	9670	0
400	20241230	131400	7385940	9670	9670	9670	9670	0
401	20241230	131300	7385940	9670	9670	9670	9670	0
402	20241230	131200	7385940	9670	9670	9670	9670	0
403	20241230	131100	7385940	9670	9670	9670	9670	0
404	20241230	131000	7385940	9670	9670	9670	9670	0
405	20241230	130900	7385940	9670	9670	9670	9670	0
406	20241230	130800	7385940	9670	9670	9670	9670	0
407	20241230	130700	7385940	9670	9670	9670	9670	0
408	20241230	130600	7385940	9670	9670	9670	9670	0
409	20241230	130500	7385940	9670	9670	9670	9670	0
410	20241230	130400	7385940	9670	9670	9670	9670	0
411	20241230	130300	7385940	9670	9670	9670	9670	0
412	20241230	130200	7385940	9670	9670	9670	9670	0
413	20241230	130100	7385940	9670	9670	9670	9670	0
414	20241230	130000	7385940	9670	9670	9670	9670	1
415	20241230	125900	7376270	9560	9560	9560	9560	0
416	20241230	125800	7376270	9560	9560	9560	9560	0
417	20241230	125700	7376270	9560	9560	9560	9560	0
418	20241230	125600	7376270	9560	9560	9560	9560	0
419	20241230	125500	7376270	9560	9560	9560	9560	0
420	20241230	125400	7376270	9560	9560	9560	9560	0
421	20241230	125300	7376270	9560	9560	9560	9560	0
422	20241230	125200	7376270	9560	9560	9560	9560	0
423	20241230	125100	7376270	9560	9560	9560	9560	0
424	20241230	125000	7376270	9560	9560	9560	9560	0
425	20241230	124900	7376270	9560	9560	9560	9560	0
426	20241230	124800	7376270	9560	9560	9560	9560	0
427	20241230	124700	7376270	9560	9560	9560	9560	0
428	20241230	124600	7376270	9560	9560	9560	9560	0
429	20241230	124500	7376270	9560	9560	9560	9560	0
430	20241230	124400	7376270	9560	9560	9560	9560	0
431	20241230	124300	7376270	9560	9560	9560	9560	0
432	20241230	124200	7376270	9560	9560	9560	9560	0
433	20241230	124100	7376270	9560	9560	9560	9560	0
434	20241230	124000	7376270	9560	9560	9560	9560	0
435	20241230	123900	7376270	9560	9560	9560	9560	0
436	20241230	123800	7376270	9560	9560	9560	9560	0
437	20241230	123700	7376270	9560	9560	9560	9560	0
438	20241230	123600	7376270	9560	9560	9560	9560	0
439	20241230	123500	7376270	9560	9560	9560	9560	0
440	20241230	123400	7376270	9560	9560	9560	9560	0
441	20241230	123300	7376270	9560	9560	9560	9560	0
442	20241230	123200	7376270	9560	9560	9560	9560	0
443	20241230	123100	7376270	9560	9560	9560	9560	0
444	20241230	123000	7376270	9560	9560	9560	9560	0
445	20241230	122900	7376270	9560	9560	9560	9560	0
446	20241230	122800	7376270	9560	9560	9560	9560	0
447	20241230	122700	7376270	9560	9560	9560	9560	0
448	20241230	122600	7376270	9560	9560	9560	9560	0
449	20241230	122500	7376270	9560	9560	9560	9560	0
450	20241230	122400	7376270	9560	9560	9560	9560	0
451	20241230	122300	7376270	9560	9560	9560	9560	0
452	20241230	122200	7376270	9560	9560	9560	9560	0
453	20241230	122100	7376270	9560	9560	9560	9560	0
454	20241230	122000	7376270	9560	9560	9560	9560	0
455	20241230	121900	7376270	9560	9610	9610	9560	207
456	20241230	121800	5392390	9680	9680	9680	9680	0
457	20241230	121700	5392390	9680	9680	9680	9680	0
458	20241230	121600	5392390	9680	9680	9680	9680	0
459	20241230	121500	5392390	9680	9680	9680	9680	0
460	20241230	121400	5392390	9680	9680	9680	9680	0
461	20241230	121300	5392390	9680	9680	9680	9680	0
462	20241230	121200	5392390	9680	9680	9680	9680	0
463	20241230	121100	5392390	9680	9680	9680	9680	0
464	20241230	121000	5392390	9680	9680	9680	9680	0
465	20241230	120900	5392390	9680	9680	9680	9680	0
466	20241230	120800	5392390	9680	9680	9680	9680	0
467	20241230	120700	5392390	9680	9680	9680	9680	0
468	20241230	120600	5392390	9680	9680	9680	9680	0
469	20241230	120500	5392390	9680	9680	9680	9680	0
470	20241230	120400	5392390	9680	9680	9680	9680	0
471	20241230	120300	5392390	9680	9680	9680	9680	0
472	20241230	120200	5392390	9680	9680	9680	9680	0
473	20241230	120100	5392390	9680	9680	9680	9680	0
474	20241230	120000	5392390	9680	9680	9680	9680	0
475	20241230	115900	5392390	9680	9680	9680	9680	0
476	20241230	115800	5392390	9680	9680	9680	9680	0
477	20241230	115700	5392390	9680	9680	9680	9680	0
478	20241230	115600	5392390	9680	9680	9680	9680	0
479	20241230	115500	5392390	9680	9680	9680	9680	0
480	20241230	115400	5392390	9680	9680	9680	9680	0
481	20241230	115300	5392390	9680	9680	9680	9680	0
482	20241230	115200	5392390	9680	9680	9680	9680	0
483	20241230	115100	5392390	9680	9680	9680	9680	0
484	20241230	115000	5392390	9680	9680	9680	9680	0
485	20241230	114900	5392390	9680	9680	9680	9680	0
486	20241230	114800	5392390	9680	9680	9680	9680	0
487	20241230	114700	5392390	9680	9680	9680	9680	0
488	20241230	114600	5392390	9680	9680	9680	9680	10
489	20241230	114500	5295590	9680	9680	9680	9680	0
490	20241230	114400	5295590	9680	9680	9680	9680	0
491	20241230	114300	5295590	9680	9680	9680	9680	0
492	20241230	114200	5295590	9680	9680	9680	9680	0
493	20241230	114100	5295590	9680	9680	9680	9680	0
494	20241230	114000	5295590	9680	9680	9680	9680	0
495	20241230	113900	5295590	9680	9680	9680	9680	0
496	20241230	113800	5295590	9680	9680	9680	9680	0
497	20241230	113700	5295590	9680	9680	9680	9680	0
498	20241230	113600	5295590	9680	9680	9680	9680	0
499	20241230	113500	5295590	9680	9680	9680	9680	0
500	20241230	113400	5295590	9680	9680	9680	9680	0
501	20241230	113300	5295590	9680	9680	9680	9680	2
502	20241230	113200	5276230	9690	9690	9690	9690	0
503	20241230	113100	5276230	9690	9690	9690	9690	0
504	20241230	113000	5276230	9690	9690	9690	9690	0
505	20241230	112900	5276230	9690	9690	9690	9690	0
506	20241230	112800	5276230	9690	9690	9690	9690	0
507	20241230	112700	5276230	9690	9690	9690	9690	0
508	20241230	112600	5276230	9690	9690	9690	9690	0
509	20241230	112500	5276230	9690	9690	9690	9690	0
510	20241230	112400	5276230	9690	9690	9690	9690	0
511	20241230	112300	5276230	9690	9690	9690	9690	0
512	20241230	112200	5276230	9690	9690	9690	9690	0
513	20241230	112100	5276230	9690	9690	9690	9690	0
514	20241230	112000	5276230	9690	9690	9690	9690	0
515	20241230	111900	5276230	9690	9690	9690	9690	0
516	20241230	111800	5276230	9690	9690	9690	9690	0
517	20241230	111700	5276230	9690	9690	9690	9690	0
518	20241230	111600	5276230	9690	9690	9690	9690	0
519	20241230	111500	5276230	9690	9690	9690	9690	0
520	20241230	111400	5276230	9690	9690	9690	9690	0
521	20241230	111300	5276230	9690	9690	9690	9690	0
522	20241230	111200	5276230	9690	9690	9690	9690	0
523	20241230	111100	5276230	9690	9690	9690	9690	0
524	20241230	111000	5276230	9690	9690	9690	9690	0
525	20241230	110900	5276230	9690	9690	9690	9690	0
526	20241230	110800	5276230	9690	9690	9690	9690	0
527	20241230	110700	5276230	9690	9690	9690	9690	0
528	20241230	110600	5276230	9690	9690	9690	9690	0
529	20241230	110500	5276230	9690	9690	9690	9690	0
530	20241230	110400	5276230	9690	9690	9690	9690	0
531	20241230	110300	5276230	9690	9690	9690	9690	0
532	20241230	110200	5276230	9690	9690	9690	9690	0
533	20241230	110100	5276230	9690	9690	9690	9690	0
534	20241230	110000	5276230	9690	9620	9690	9620	52
535	20241230	105900	4773080	9670	9670	9670	9670	0
536	20241230	105800	4773080	9670	9670	9670	9670	0
537	20241230	105700	4773080	9670	9670	9670	9670	0
538	20241230	105600	4773080	9670	9670	9670	9670	0
539	20241230	105500	4773080	9670	9670	9670	9670	5
540	20241230	105400	4724730	9670	9670	9670	9670	0
541	20241230	105300	4724730	9670	9670	9670	9670	0
542	20241230	105200	4724730	9670	9670	9670	9670	0
543	20241230	105100	4724730	9670	9670	9670	9670	0
544	20241230	105000	4724730	9670	9670	9670	9670	0
545	20241230	104900	4724730	9670	9670	9670	9670	0
546	20241230	104800	4724730	9670	9670	9670	9670	0
547	20241230	104700	4724730	9670	9670	9670	9670	0
548	20241230	104600	4724730	9670	9670	9670	9670	0
549	20241230	104500	4724730	9670	9670	9670	9670	0
550	20241230	104400	4724730	9670	9670	9670	9670	0
551	20241230	104300	4724730	9670	9670	9670	9670	0
552	20241230	104200	4724730	9670	9670	9670	9670	0
553	20241230	104100	4724730	9670	9670	9670	9670	0
554	20241230	104000	4724730	9670	9670	9670	9670	0
555	20241230	103900	4724730	9670	9670	9670	9670	0
556	20241230	103800	4724730	9670	9670	9670	9670	0
557	20241230	103700	4724730	9670	9670	9670	9670	0
558	20241230	103600	4724730	9670	9670	9670	9670	0
559	20241230	103500	4724730	9670	9670	9670	9670	0
560	20241230	103400	4724730	9670	9670	9670	9670	0
561	20241230	103300	4724730	9670	9670	9670	9670	0
562	20241230	103200	4724730	9670	9670	9670	9670	0
563	20241230	103100	4724730	9670	9670	9670	9670	0
564	20241230	103000	4724730	9670	9670	9670	9670	0
565	20241230	102900	4724730	9670	9670	9670	9670	0
566	20241230	102800	4724730	9670	9670	9670	9670	0
567	20241230	102700	4724730	9670	9670	9670	9670	0
568	20241230	102600	4724730	9670	9670	9670	9670	0
569	20241230	102500	4724730	9670	9670	9670	9670	0
570	20241230	102400	4724730	9670	9670	9670	9670	0
571	20241230	102300	4724730	9670	9670	9670	9670	0
572	20241230	102200	4724730	9670	9670	9670	9670	0
573	20241230	102100	4724730	9670	9670	9670	9670	0
574	20241230	102000	4724730	9670	9670	9670	9670	0
575	20241230	101900	4724730	9670	9670	9670	9670	0
576	20241230	101800	4724730	9670	9670	9670	9670	0
577	20241230	101700	4724730	9670	9670	9670	9670	0
578	20241230	101600	4724730	9670	9670	9670	9670	0
579	20241230	101500	4724730	9670	9670	9670	9670	0
580	20241230	101400	4724730	9670	9670	9670	9670	0
581	20241230	101300	4724730	9670	9670	9670	9670	0
582	20241230	101200	4724730	9670	9670	9670	9670	0
583	20241230	101100	4724730	9670	9640	9670	9640	10
584	20241230	101000	4628120	9630	9630	9630	9630	0
585	20241230	100900	4628120	9630	9630	9630	9630	0
586	20241230	100800	4628120	9630	9630	9630	9630	0
587	20241230	100700	4628120	9630	9630	9630	9630	0
588	20241230	100600	4628120	9630	9630	9630	9630	24
589	20241230	100500	4397000	9630	9630	9630	9630	76
590	20241230	100400	3665120	9620	9620	9620	9620	0
591	20241230	100300	3665120	9620	9620	9620	9620	0
592	20241230	100200	3665120	9620	9620	9620	9620	0
593	20241230	100100	3665120	9620	9620	9620	9620	0
594	20241230	100000	3665120	9620	9620	9620	9620	0
595	20241230	095900	3665120	9620	9620	9620	9620	0
596	20241230	095800	3665120	9620	9620	9620	9620	0
597	20241230	095700	3665120	9620	9620	9620	9620	0
598	20241230	095600	3665120	9620	9620	9620	9620	0
599	20241230	095500	3665120	9620	9620	9620	9620	0
600	20241230	095400	3665120	9620	9620	9620	9620	0
601	20241230	095300	3665120	9620	9620	9620	9620	0
602	20241230	095200	3665120	9620	9620	9620	9620	0
603	20241230	095100	3665120	9620	9620	9620	9620	0
604	20241230	095000	3665120	9620	9620	9620	9620	2
605	20241230	094900	3645880	9600	9600	9600	9600	0
606	20241230	094800	3645880	9600	9600	9600	9600	0
607	20241230	094700	3645880	9600	9600	9600	9600	96
608	20241230	094600	2724280	9590	9590	9590	9590	0
609	20241230	094500	2724280	9590	9590	9590	9590	0
610	20241230	094400	2724280	9590	9590	9590	9590	0
611	20241230	094300	2724280	9590	9590	9590	9590	0
612	20241230	094200	2724280	9590	9590	9590	9590	1
613	20241230	094100	2714690	9600	9590	9600	9590	5
614	20241230	094000	2666700	9590	9590	9590	9590	0
615	20241230	093900	2666700	9590	9590	9590	9590	0
616	20241230	093800	2666700	9590	9590	9590	9590	0
617	20241230	093700	2666700	9590	9590	9590	9590	0
618	20241230	093600	2666700	9590	9590	9590	9590	0
619	20241230	093500	2666700	9590	9590	9590	9590	0
620	20241230	093400	2666700	9590	9590	9590	9590	0
621	20241230	093300	2666700	9590	9590	9590	9590	0
622	20241230	093200	2666700	9590	9590	9590	9590	0
623	20241230	093100	2666700	9590	9590	9590	9590	0
624	20241230	093000	2666700	9590	9590	9590	9590	0
625	20241230	092900	2666700	9590	9590	9590	9590	0
626	20241230	092800	2666700	9590	9590	9590	9590	0
627	20241230	092700	2666700	9590	9590	9590	9590	0
628	20241230	092600	2666700	9590	9590	9590	9590	1
629	20241230	092500	2657110	9570	9570	9570	9570	0
630	20241230	092400	2657110	9570	9570	9570	9570	0
631	20241230	092300	2657110	9570	9570	9570	9570	0
632	20241230	092200	2657110	9570	9570	9570	9570	0
633	20241230	092100	2657110	9570	9570	9570	9570	0
634	20241230	092000	2657110	9570	9550	9570	9550	4
635	20241230	091900	2618850	9660	9660	9660	9660	0
636	20241230	091800	2618850	9660	9660	9660	9660	0
637	20241230	091700	2618850	9660	9660	9660	9660	0
638	20241230	091600	2618850	9660	9660	9660	9660	0
639	20241230	091500	2618850	9660	9660	9660	9660	0
640	20241230	091400	2618850	9660	9660	9660	9660	0
641	20241230	091300	2618850	9660	9660	9660	9660	0
642	20241230	091200	2618850	9660	9660	9660	9660	0
643	20241230	091100	2618850	9660	9660	9660	9660	0
644	20241230	091000	2618850	9660	9660	9660	9660	0
645	20241230	090900	2618850	9660	9640	9660	9640	109
646	20241230	090800	1567190	9630	9630	9630	9630	1
647	20241230	090700	1557560	9630	9630	9630	9630	20
648	20241230	090600	1364960	9590	9590	9590	9590	0
649	20241230	090500	1364960	9590	9590	9590	9590	0
650	20241230	090400	1364960	9590	9590	9590	9590	0
651	20241230	090300	1364960	9590	9590	9590	9590	0
652	20241230	090200	1364960	9590	9590	9590	9590	0
653	20241230	090100	1364960	9590	9590	9590	9590	0
654	20241230	090000	1364960	9590	9690	9690	9590	142