KissMeData/348030/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	212000	6349230	5090	5090	5090	5090	55
3	20241230	211900	6349230	5090	5090	5090	5090	0
4	20241230	211800	6349230	5090	5090	5090	5090	0
5	20241230	211700	6349230	5090	5090	5090	5090	0
6	20241230	211600	6349230	5090	5090	5090	5090	0
7	20241230	211500	6349230	5090	5090	5090	5090	0
8	20241230	211400	6349230	5090	5090	5090	5090	0
9	20241230	211300	6349230	5090	5090	5090	5090	0
10	20241230	211200	6349230	5090	5090	5090	5090	0
11	20241230	211100	6349230	5090	5090	5090	5090	0
12	20241230	211000	6349230	5090	5090	5090	5090	0
13	20241230	210900	6349230	5090	5090	5090	5090	0
14	20241230	210800	6349230	5090	5090	5090	5090	0
15	20241230	210700	6349230	5090	5090	5090	5090	0
16	20241230	210600	6349230	5090	5090	5090	5090	0
17	20241230	210500	6349230	5090	5090	5090	5090	0
18	20241230	210400	6349230	5090	5090	5090	5090	0
19	20241230	210300	6349230	5090	5090	5090	5090	0
20	20241230	210200	6349230	5090	5090	5090	5090	0
21	20241230	210100	6349230	5090	5090	5090	5090	0
22	20241230	210000	6349230	5090	5090	5090	5090	0
23	20241230	205900	6349230	5090	5090	5090	5090	0
24	20241230	205800	6349230	5090	5090	5090	5090	0
25	20241230	205700	6349230	5090	5090	5090	5090	0
26	20241230	205600	6349230	5090	5090	5090	5090	0
27	20241230	205500	6349230	5090	5090	5090	5090	0
28	20241230	205400	6349230	5090	5090	5090	5090	0
29	20241230	205300	6349230	5090	5090	5090	5090	0
30	20241230	205200	6349230	5090	5090	5090	5090	0
31	20241230	205100	6349230	5090	5090	5090	5090	0
32	20241230	205000	6349230	5090	5090	5090	5090	55
33	20241230	204900	6349230	5090	5090	5090	5090	0
34	20241230	204800	6349230	5090	5090	5090	5090	0
35	20241230	204700	6349230	5090	5090	5090	5090	0
36	20241230	204600	6349230	5090	5090	5090	5090	0
37	20241230	204500	6349230	5090	5090	5090	5090	0
38	20241230	204400	6349230	5090	5090	5090	5090	0
39	20241230	204300	6349230	5090	5090	5090	5090	0
40	20241230	204200	6349230	5090	5090	5090	5090	0
41	20241230	204100	6349230	5090	5090	5090	5090	0
42	20241230	204000	6349230	5090	5090	5090	5090	0
43	20241230	203900	6349230	5090	5090	5090	5090	0
44	20241230	203800	6349230	5090	5090	5090	5090	0
45	20241230	203700	6349230	5090	5090	5090	5090	0
46	20241230	203600	6349230	5090	5090	5090	5090	0
47	20241230	203500	6349230	5090	5090	5090	5090	0
48	20241230	203400	6349230	5090	5090	5090	5090	0
49	20241230	203300	6349230	5090	5090	5090	5090	0
50	20241230	203200	6349230	5090	5090	5090	5090	0
51	20241230	203100	6349230	5090	5090	5090	5090	0
52	20241230	203000	6349230	5090	5090	5090	5090	0
53	20241230	202900	6349230	5090	5090	5090	5090	0
54	20241230	202800	6349230	5090	5090	5090	5090	0
55	20241230	202700	6349230	5090	5090	5090	5090	0
56	20241230	202600	6349230	5090	5090	5090	5090	0
57	20241230	202500	6349230	5090	5090	5090	5090	0
58	20241230	202400	6349230	5090	5090	5090	5090	0
59	20241230	202300	6349230	5090	5090	5090	5090	0
60	20241230	202200	6349230	5090	5090	5090	5090	0
61	20241230	202100	6349230	5090	5090	5090	5090	0
62	20241230	202000	6349230	5090	5090	5090	5090	55
63	20241230	201900	6349230	5090	5090	5090	5090	0
64	20241230	201800	6349230	5090	5090	5090	5090	0
65	20241230	201700	6349230	5090	5090	5090	5090	0
66	20241230	201600	6349230	5090	5090	5090	5090	0
67	20241230	201500	6349230	5090	5090	5090	5090	0
68	20241230	201400	6349230	5090	5090	5090	5090	0
69	20241230	201300	6349230	5090	5090	5090	5090	0
70	20241230	201200	6349230	5090	5090	5090	5090	0
71	20241230	201100	6349230	5090	5090	5090	5090	0
72	20241230	201000	6349230	5090	5090	5090	5090	0
73	20241230	200900	6349230	5090	5090	5090	5090	0
74	20241230	200800	6349230	5090	5090	5090	5090	0
75	20241230	200700	6349230	5090	5090	5090	5090	0
76	20241230	200600	6349230	5090	5090	5090	5090	0
77	20241230	200500	6349230	5090	5090	5090	5090	0
78	20241230	200400	6349230	5090	5090	5090	5090	0
79	20241230	200300	6349230	5090	5090	5090	5090	0
80	20241230	200200	6349230	5090	5090	5090	5090	0
81	20241230	200100	6349230	5090	5090	5090	5090	0
82	20241230	200000	6349230	5090	5090	5090	5090	0
83	20241230	195900	6349230	5090	5090	5090	5090	0
84	20241230	195800	6349230	5090	5090	5090	5090	0
85	20241230	195700	6349230	5090	5090	5090	5090	0
86	20241230	195600	6349230	5090	5090	5090	5090	0
87	20241230	195500	6349230	5090	5090	5090	5090	0
88	20241230	195400	6349230	5090	5090	5090	5090	0
89	20241230	195300	6349230	5090	5090	5090	5090	0
90	20241230	195200	6349230	5090	5090	5090	5090	0
91	20241230	195100	6349230	5090	5090	5090	5090	0
92	20241230	195000	6349230	5090	5090	5090	5090	55
93	20241230	194900	6349230	5090	5090	5090	5090	0
94	20241230	194800	6349230	5090	5090	5090	5090	0
95	20241230	194700	6349230	5090	5090	5090	5090	0
96	20241230	194600	6349230	5090	5090	5090	5090	0
97	20241230	194500	6349230	5090	5090	5090	5090	0
98	20241230	194400	6349230	5090	5090	5090	5090	0
99	20241230	194300	6349230	5090	5090	5090	5090	0
100	20241230	194200	6349230	5090	5090	5090	5090	0
101	20241230	194100	6349230	5090	5090	5090	5090	0
102	20241230	194000	6349230	5090	5090	5090	5090	0
103	20241230	193900	6349230	5090	5090	5090	5090	0
104	20241230	193800	6349230	5090	5090	5090	5090	0
105	20241230	193700	6349230	5090	5090	5090	5090	0
106	20241230	193600	6349230	5090	5090	5090	5090	0
107	20241230	193500	6349230	5090	5090	5090	5090	0
108	20241230	193400	6349230	5090	5090	5090	5090	0
109	20241230	193300	6349230	5090	5090	5090	5090	0
110	20241230	193200	6349230	5090	5090	5090	5090	0
111	20241230	193100	6349230	5090	5090	5090	5090	0
112	20241230	193000	6349230	5090	5090	5090	5090	0
113	20241230	192900	6349230	5090	5090	5090	5090	0
114	20241230	192800	6349230	5090	5090	5090	5090	0
115	20241230	192700	6349230	5090	5090	5090	5090	0
116	20241230	192600	6349230	5090	5090	5090	5090	0
117	20241230	192500	6349230	5090	5090	5090	5090	0
118	20241230	192400	6349230	5090	5090	5090	5090	0
119	20241230	192300	6349230	5090	5090	5090	5090	0
120	20241230	192200	6349230	5090	5090	5090	5090	0
121	20241230	192100	6349230	5090	5090	5090	5090	0
122	20241230	192000	6349230	5090	5090	5090	5090	55
123	20241230	191900	6349230	5090	5090	5090	5090	0
124	20241230	191800	6349230	5090	5090	5090	5090	0
125	20241230	191700	6349230	5090	5090	5090	5090	0
126	20241230	191600	6349230	5090	5090	5090	5090	0
127	20241230	191500	6349230	5090	5090	5090	5090	0
128	20241230	191400	6349230	5090	5090	5090	5090	0
129	20241230	191300	6349230	5090	5090	5090	5090	0
130	20241230	191200	6349230	5090	5090	5090	5090	0
131	20241230	191100	6349230	5090	5090	5090	5090	0
132	20241230	191000	6349230	5090	5090	5090	5090	0
133	20241230	190900	6349230	5090	5090	5090	5090	0
134	20241230	190800	6349230	5090	5090	5090	5090	0
135	20241230	190700	6349230	5090	5090	5090	5090	0
136	20241230	190600	6349230	5090	5090	5090	5090	0
137	20241230	190500	6349230	5090	5090	5090	5090	0
138	20241230	190400	6349230	5090	5090	5090	5090	0
139	20241230	190300	6349230	5090	5090	5090	5090	0
140	20241230	190200	6349230	5090	5090	5090	5090	0
141	20241230	190100	6349230	5090	5090	5090	5090	0
142	20241230	190000	6349230	5090	5090	5090	5090	0
143	20241230	185900	6349230	5090	5090	5090	5090	0
144	20241230	185800	6349230	5090	5090	5090	5090	0
145	20241230	185700	6349230	5090	5090	5090	5090	0
146	20241230	185600	6349230	5090	5090	5090	5090	0
147	20241230	185500	6349230	5090	5090	5090	5090	0
148	20241230	185400	6349230	5090	5090	5090	5090	0
149	20241230	185300	6349230	5090	5090	5090	5090	0
150	20241230	185200	6349230	5090	5090	5090	5090	0
151	20241230	185100	6349230	5090	5090	5090	5090	0
152	20241230	185000	6349230	5090	5090	5090	5090	55
153	20241230	184900	6349230	5090	5090	5090	5090	0
154	20241230	184800	6349230	5090	5090	5090	5090	0
155	20241230	184700	6349230	5090	5090	5090	5090	0
156	20241230	184600	6349230	5090	5090	5090	5090	0
157	20241230	184500	6349230	5090	5090	5090	5090	0
158	20241230	184400	6349230	5090	5090	5090	5090	0
159	20241230	184300	6349230	5090	5090	5090	5090	0
160	20241230	184200	6349230	5090	5090	5090	5090	0
161	20241230	184100	6349230	5090	5090	5090	5090	0
162	20241230	184000	6349230	5090	5090	5090	5090	0
163	20241230	183900	6349230	5090	5090	5090	5090	0
164	20241230	183800	6349230	5090	5090	5090	5090	0
165	20241230	183700	6349230	5090	5090	5090	5090	0
166	20241230	183600	6349230	5090	5090	5090	5090	0
167	20241230	183500	6349230	5090	5090	5090	5090	0
168	20241230	183400	6349230	5090	5090	5090	5090	0
169	20241230	183300	6349230	5090	5090	5090	5090	0
170	20241230	183200	6349230	5090	5090	5090	5090	0
171	20241230	183100	6349230	5090	5090	5090	5090	0
172	20241230	183000	6349230	5090	5090	5090	5090	0
173	20241230	182900	6349230	5090	5090	5090	5090	0
174	20241230	182800	6349230	5090	5090	5090	5090	0
175	20241230	182700	6349230	5090	5090	5090	5090	0
176	20241230	182600	6349230	5090	5090	5090	5090	0
177	20241230	182500	6349230	5090	5090	5090	5090	0
178	20241230	182400	6349230	5090	5090	5090	5090	0
179	20241230	182300	6349230	5090	5090	5090	5090	0
180	20241230	182200	6349230	5090	5090	5090	5090	0
181	20241230	182100	6349230	5090	5090	5090	5090	0
182	20241230	182000	6349230	5090	5090	5090	5090	55
183	20241230	181900	6349230	5090	5090	5090	5090	0
184	20241230	181800	6349230	5090	5090	5090	5090	0
185	20241230	181700	6349230	5090	5090	5090	5090	0
186	20241230	181600	6349230	5090	5090	5090	5090	0
187	20241230	181500	6349230	5090	5090	5090	5090	0
188	20241230	181400	6349230	5090	5090	5090	5090	0
189	20241230	181300	6349230	5090	5090	5090	5090	0
190	20241230	181200	6349230	5090	5090	5090	5090	0
191	20241230	181100	6349230	5090	5090	5090	5090	0
192	20241230	181000	6349230	5090	5090	5090	5090	0
193	20241230	180900	6349230	5090	5090	5090	5090	0
194	20241230	180800	6349230	5090	5090	5090	5090	0
195	20241230	180700	6349230	5090	5090	5090	5090	0
196	20241230	180600	6349230	5090	5090	5090	5090	0
197	20241230	180500	6349230	5090	5090	5090	5090	0
198	20241230	180400	6349230	5090	5090	5090	5090	0
199	20241230	180300	6349230	5090	5090	5090	5090	0
200	20241230	180200	6349230	5090	5090	5090	5090	0
201	20241230	180100	6349230	5090	5090	5090	5090	0
202	20241230	180000	6349230	5090	5090	5090	5090	0
203	20241230	175900	6349230	5090	5090	5090	5090	0
204	20241230	175800	6349230	5090	5090	5090	5090	0
205	20241230	175700	6349230	5090	5090	5090	5090	0
206	20241230	175600	6349230	5090	5090	5090	5090	0
207	20241230	175500	6349230	5090	5090	5090	5090	0
208	20241230	175400	6349230	5090	5090	5090	5090	0
209	20241230	175300	6349230	5090	5090	5090	5090	0
210	20241230	175200	6349230	5090	5090	5090	5090	0
211	20241230	175100	6349230	5090	5090	5090	5090	0
212	20241230	175000	6349230	5090	5090	5090	5090	55
213	20241230	174900	6349230	5090	5090	5090	5090	0
214	20241230	174800	6349230	5090	5090	5090	5090	0
215	20241230	174700	6349230	5090	5090	5090	5090	0
216	20241230	174600	6349230	5090	5090	5090	5090	0
217	20241230	174500	6349230	5090	5090	5090	5090	0
218	20241230	174400	6349230	5090	5090	5090	5090	0
219	20241230	174300	6349230	5090	5090	5090	5090	0
220	20241230	174200	6349230	5090	5090	5090	5090	0
221	20241230	174100	6349230	5090	5090	5090	5090	0
222	20241230	174000	6349230	5090	5090	5090	5090	0
223	20241230	173900	6349230	5090	5090	5090	5090	0
224	20241230	173800	6349230	5090	5090	5090	5090	0
225	20241230	173700	6349230	5090	5090	5090	5090	0
226	20241230	173600	6349230	5090	5090	5090	5090	0
227	20241230	173500	6349230	5090	5090	5090	5090	0
228	20241230	173400	6349230	5090	5090	5090	5090	0
229	20241230	173300	6349230	5090	5090	5090	5090	0
230	20241230	173200	6349230	5090	5090	5090	5090	0
231	20241230	173100	6349230	5090	5090	5090	5090	0
232	20241230	173000	6349230	5090	5090	5090	5090	0
233	20241230	172900	6349230	5090	5090	5090	5090	0
234	20241230	172800	6349230	5090	5090	5090	5090	0
235	20241230	172700	6349230	5090	5090	5090	5090	0
236	20241230	172600	6349230	5090	5090	5090	5090	0
237	20241230	172500	6349230	5090	5090	5090	5090	0
238	20241230	172400	6349230	5090	5090	5090	5090	0
239	20241230	172300	6349230	5090	5090	5090	5090	0
240	20241230	172200	6349230	5090	5090	5090	5090	0
241	20241230	172100	6349230	5090	5090	5090	5090	0
242	20241230	172000	6349230	5090	5090	5090	5090	55
243	20241230	171900	6349230	5090	5090	5090	5090	0
244	20241230	171800	6349230	5090	5090	5090	5090	0
245	20241230	171700	6349230	5090	5090	5090	5090	0
246	20241230	171600	6349230	5090	5090	5090	5090	0
247	20241230	171500	6349230	5090	5090	5090	5090	0
248	20241230	171400	6349230	5090	5090	5090	5090	0
249	20241230	171300	6349230	5090	5090	5090	5090	0
250	20241230	171200	6349230	5090	5090	5090	5090	0
251	20241230	171100	6349230	5090	5090	5090	5090	0
252	20241230	171000	6349230	5090	5090	5090	5090	0
253	20241230	170900	6349230	5090	5090	5090	5090	0
254	20241230	170800	6349230	5090	5090	5090	5090	0
255	20241230	170700	6349230	5090	5090	5090	5090	0
256	20241230	170600	6349230	5090	5090	5090	5090	0
257	20241230	170500	6349230	5090	5090	5090	5090	0
258	20241230	170400	6349230	5090	5090	5090	5090	0
259	20241230	170300	6349230	5090	5090	5090	5090	0
260	20241230	170200	6349230	5090	5090	5090	5090	0
261	20241230	170100	6349230	5090	5090	5090	5090	0
262	20241230	170000	6349230	5090	5090	5090	5090	0
263	20241230	165900	6349230	5090	5090	5090	5090	0
264	20241230	165800	6349230	5090	5090	5090	5090	0
265	20241230	165700	6349230	5090	5090	5090	5090	0
266	20241230	165600	6349230	5090	5090	5090	5090	0
267	20241230	165500	6349230	5090	5090	5090	5090	0
268	20241230	165400	6349230	5090	5090	5090	5090	0
269	20241230	165300	6349230	5090	5090	5090	5090	0
270	20241230	165200	6349230	5090	5090	5090	5090	0
271	20241230	165100	6349230	5090	5090	5090	5090	0
272	20241230	165000	6349230	5090	5090	5090	5090	55
273	20241230	164900	6349230	5090	5090	5090	5090	0
274	20241230	164800	6349230	5090	5090	5090	5090	0
275	20241230	164700	6349230	5090	5090	5090	5090	0
276	20241230	164600	6349230	5090	5090	5090	5090	0
277	20241230	164500	6349230	5090	5090	5090	5090	0
278	20241230	164400	6349230	5090	5090	5090	5090	0
279	20241230	164300	6349230	5090	5090	5090	5090	0
280	20241230	164200	6349230	5090	5090	5090	5090	0
281	20241230	164100	6349230	5090	5090	5090	5090	0
282	20241230	164000	6349230	5090	5090	5090	5090	0
283	20241230	163900	6349230	5090	5090	5090	5090	0
284	20241230	163800	6349230	5090	5090	5090	5090	0
285	20241230	163700	6349230	5090	5090	5090	5090	0
286	20241230	163600	6349230	5090	5090	5090	5090	0
287	20241230	163500	6349230	5090	5090	5090	5090	0
288	20241230	163400	6349230	5090	5090	5090	5090	0
289	20241230	163300	6349230	5090	5090	5090	5090	0
290	20241230	163200	6349230	5090	5090	5090	5090	0
291	20241230	163100	6349230	5090	5090	5090	5090	0
292	20241230	163000	6349230	5090	5090	5090	5090	0
293	20241230	162900	6349230	5090	5090	5090	5090	0
294	20241230	162800	6349230	5090	5090	5090	5090	0
295	20241230	162700	6349230	5090	5090	5090	5090	0
296	20241230	162600	6349230	5090	5090	5090	5090	0
297	20241230	162500	6349230	5090	5090	5090	5090	0
298	20241230	162400	6349230	5090	5090	5090	5090	0
299	20241230	162300	6349230	5090	5090	5090	5090	0
300	20241230	162200	6349230	5090	5090	5090	5090	0
301	20241230	162100	6349230	5090	5090	5090	5090	0
302	20241230	162000	6349230	5090	5090	5090	5090	55
303	20241230	161900	6349230	5090	5090	5090	5090	0
304	20241230	161800	6349230	5090	5090	5090	5090	0
305	20241230	161700	6349230	5090	5090	5090	5090	0
306	20241230	161600	6349230	5090	5090	5090	5090	0
307	20241230	161500	6349230	5090	5090	5090	5090	0
308	20241230	161400	6349230	5090	5090	5090	5090	0
309	20241230	161300	6349230	5090	5090	5090	5090	0
310	20241230	161200	6349230	5090	5090	5090	5090	0
311	20241230	161100	6349230	5090	5090	5090	5090	0
312	20241230	161000	6349230	5090	5090	5090	5090	0
313	20241230	160900	6349230	5090	5090	5090	5090	0
314	20241230	160800	6349230	5090	5090	5090	5090	0
315	20241230	160700	6349230	5090	5090	5090	5090	0
316	20241230	160600	6349230	5090	5090	5090	5090	0
317	20241230	160500	6349230	5090	5090	5090	5090	0
318	20241230	160400	6349230	5090	5090	5090	5090	0
319	20241230	160300	6349230	5090	5090	5090	5090	0
320	20241230	160200	6349230	5090	5090	5090	5090	0
321	20241230	160100	6349230	5090	5090	5090	5090	0
322	20241230	160000	6349230	5090	5090	5090	5090	0
323	20241230	155900	6349230	5090	5090	5090	5090	0
324	20241230	155800	6349230	5090	5090	5090	5090	0
325	20241230	155700	6349230	5090	5090	5090	5090	0
326	20241230	155600	6349230	5090	5090	5090	5090	0
327	20241230	155500	6349230	5090	5090	5090	5090	0
328	20241230	155400	6349230	5090	5090	5090	5090	0
329	20241230	155300	6349230	5090	5090	5090	5090	0
330	20241230	155200	6349230	5090	5090	5090	5090	0
331	20241230	155100	6349230	5090	5090	5090	5090	0
332	20241230	155000	6349230	5090	5090	5090	5090	55
333	20241230	154900	6349230	5090	5090	5090	5090	0
334	20241230	154800	6349230	5090	5090	5090	5090	0
335	20241230	154700	6349230	5090	5090	5090	5090	0
336	20241230	154600	6349230	5090	5090	5090	5090	0
337	20241230	154500	6349230	5090	5090	5090	5090	0
338	20241230	154400	6349230	5090	5090	5090	5090	0
339	20241230	154300	6349230	5090	5090	5090	5090	0
340	20241230	154200	6349230	5090	5090	5090	5090	0
341	20241230	154100	6349230	5090	5090	5090	5090	0
342	20241230	154000	6349230	5090	5090	5090	5090	0
343	20241230	153900	6349230	5090	5090	5090	5090	0
344	20241230	153800	6349230	5090	5090	5090	5090	0
345	20241230	153700	6349230	5090	5090	5090	5090	0
346	20241230	153600	6349230	5090	5090	5090	5090	0
347	20241230	153500	6349230	5090	5090	5090	5090	0
348	20241230	153400	6349230	5090	5090	5090	5090	0
349	20241230	153300	6349230	5090	5090	5090	5090	0
350	20241230	153200	6349230	5090	5090	5090	5090	0
351	20241230	153100	6349230	5090	5090	5090	5090	0
352	20241230	153000	6349230	5090	5090	5090	5090	55
353	20241230	152900	6069280	5090	5090	5090	5090	0
354	20241230	152800	6069280	5090	5090	5090	5090	0
355	20241230	152700	6069280	5090	5090	5090	5090	0
356	20241230	152600	6069280	5090	5090	5090	5090	0
357	20241230	152500	6069280	5090	5090	5090	5090	0
358	20241230	152400	6069280	5090	5090	5090	5090	0
359	20241230	152300	6069280	5090	5090	5090	5090	0
360	20241230	152200	6069280	5090	5090	5090	5090	0
361	20241230	152100	6069280	5090	5090	5090	5090	0
362	20241230	152000	6069280	5090	5090	5090	5090	0
363	20241230	151900	6069280	5090	5070	5090	5060	219
364	20241230	151800	4960210	5090	5090	5090	5090	0
365	20241230	151700	4960210	5090	5090	5090	5090	0
366	20241230	151600	4960210	5090	5090	5090	5090	0
367	20241230	151500	4960210	5090	5090	5090	5090	0
368	20241230	151400	4960210	5090	5090	5090	5090	0
369	20241230	151300	4960210	5090	5090	5090	5090	0
370	20241230	151200	4960210	5090	5090	5090	5090	0
371	20241230	151100	4960210	5090	5090	5090	5090	0
372	20241230	151000	4960210	5090	5090	5090	5090	2
373	20241230	150900	4950030	5090	5090	5090	5090	2
374	20241230	150800	4939850	5090	5090	5090	5090	0
375	20241230	150700	4939850	5090	5090	5090	5090	0
376	20241230	150600	4939850	5090	5090	5090	5090	0
377	20241230	150500	4939850	5090	5090	5090	5090	0
378	20241230	150400	4939850	5090	5090	5090	5090	0
379	20241230	150300	4939850	5090	5090	5090	5090	0
380	20241230	150200	4939850	5090	5090	5090	5090	0
381	20241230	150100	4939850	5090	5090	5090	5090	0
382	20241230	150000	4939850	5090	5090	5090	5090	1
383	20241230	145900	4934760	5080	5080	5080	5080	0
384	20241230	145800	4934760	5080	5080	5080	5080	0
385	20241230	145700	4934760	5080	5080	5080	5080	0
386	20241230	145600	4934760	5080	5080	5080	5080	0
387	20241230	145500	4934760	5080	5080	5080	5080	0
388	20241230	145400	4934760	5080	5080	5080	5080	0
389	20241230	145300	4934760	5080	5080	5080	5080	0
390	20241230	145200	4934760	5080	5080	5080	5080	0
391	20241230	145100	4934760	5080	5080	5080	5080	0
392	20241230	145000	4934760	5080	5080	5080	5080	0
393	20241230	144900	4934760	5080	5080	5080	5080	2
394	20241230	144800	4924600	5090	5090	5090	5090	0
395	20241230	144700	4924600	5090	5090	5090	5090	0
396	20241230	144600	4924600	5090	5090	5090	5090	0
397	20241230	144500	4924600	5090	5090	5090	5090	0
398	20241230	144400	4924600	5090	5090	5090	5090	0
399	20241230	144300	4924600	5090	5090	5090	5090	0
400	20241230	144200	4924600	5090	5090	5090	5090	0
401	20241230	144100	4924600	5090	5090	5090	5090	0
402	20241230	144000	4924600	5090	5090	5090	5090	0
403	20241230	143900	4924600	5090	5090	5090	5090	0
404	20241230	143800	4924600	5090	5090	5090	5090	0
405	20241230	143700	4924600	5090	5090	5090	5090	0
406	20241230	143600	4924600	5090	5090	5090	5090	0
407	20241230	143500	4924600	5090	5090	5090	5090	0
408	20241230	143400	4924600	5090	5090	5090	5090	0
409	20241230	143300	4924600	5090	5090	5090	5090	0
410	20241230	143200	4924600	5090	5090	5090	5090	0
411	20241230	143100	4924600	5090	5090	5090	5090	0
412	20241230	143000	4924600	5090	5090	5090	5090	0
413	20241230	142900	4924600	5090	5090	5090	5090	0
414	20241230	142800	4924600	5090	5090	5090	5090	0
415	20241230	142700	4924600	5090	5090	5090	5090	0
416	20241230	142600	4924600	5090	5090	5090	5090	0
417	20241230	142500	4924600	5090	5090	5090	5090	0
418	20241230	142400	4924600	5090	5090	5090	5090	0
419	20241230	142300	4924600	5090	5090	5090	5090	0
420	20241230	142200	4924600	5090	5090	5090	5090	0
421	20241230	142100	4924600	5090	5090	5090	5090	0
422	20241230	142000	4924600	5090	5090	5090	5090	0
423	20241230	141900	4924600	5090	5090	5090	5090	0
424	20241230	141800	4924600	5090	5090	5090	5090	0
425	20241230	141700	4924600	5090	5090	5090	5090	0
426	20241230	141600	4924600	5090	5090	5090	5090	0
427	20241230	141500	4924600	5090	5090	5090	5090	0
428	20241230	141400	4924600	5090	5090	5090	5090	0
429	20241230	141300	4924600	5090	5090	5090	5090	0
430	20241230	141200	4924600	5090	5090	5090	5090	0
431	20241230	141100	4924600	5090	5090	5090	5090	0
432	20241230	141000	4924600	5090	5090	5090	5090	0
433	20241230	140900	4924600	5090	5090	5090	5090	0
434	20241230	140800	4924600	5090	5090	5090	5090	0
435	20241230	140700	4924600	5090	5090	5090	5090	0
436	20241230	140600	4924600	5090	5090	5090	5090	0
437	20241230	140500	4924600	5090	5090	5090	5090	0
438	20241230	140400	4924600	5090	5090	5090	5090	0
439	20241230	140300	4924600	5090	5090	5090	5090	0
440	20241230	140200	4924600	5090	5090	5090	5090	0
441	20241230	140100	4924600	5090	5090	5090	5090	0
442	20241230	140000	4924600	5090	5090	5090	5090	0
443	20241230	135900	4924600	5090	5090	5090	5090	0
444	20241230	135800	4924600	5090	5090	5090	5090	0
445	20241230	135700	4924600	5090	5090	5090	5090	0
446	20241230	135600	4924600	5090	5090	5090	5090	0
447	20241230	135500	4924600	5090	5090	5090	5090	0
448	20241230	135400	4924600	5090	5090	5090	5090	0
449	20241230	135300	4924600	5090	5090	5090	5090	0
450	20241230	135200	4924600	5090	5090	5090	5090	0
451	20241230	135100	4924600	5090	5090	5090	5090	0
452	20241230	135000	4924600	5090	5090	5090	5090	0
453	20241230	134900	4924600	5090	5090	5090	5090	0
454	20241230	134800	4924600	5090	5090	5090	5090	0
455	20241230	134700	4924600	5090	5090	5090	5090	0
456	20241230	134600	4924600	5090	5090	5090	5090	0
457	20241230	134500	4924600	5090	5090	5090	5090	0
458	20241230	134400	4924600	5090	5090	5090	5090	0
459	20241230	134300	4924600	5090	5090	5090	5090	0
460	20241230	134200	4924600	5090	5090	5090	5090	0
461	20241230	134100	4924600	5090	5090	5090	5090	0
462	20241230	134000	4924600	5090	5090	5090	5090	0
463	20241230	133900	4924600	5090	5090	5090	5090	0
464	20241230	133800	4924600	5090	5090	5090	5090	0
465	20241230	133700	4924600	5090	5090	5090	5090	0
466	20241230	133600	4924600	5090	5090	5090	5090	0
467	20241230	133500	4924600	5090	5090	5090	5090	0
468	20241230	133400	4924600	5090	5090	5090	5090	0
469	20241230	133300	4924600	5090	5090	5090	5090	0
470	20241230	133200	4924600	5090	5090	5090	5090	0
471	20241230	133100	4924600	5090	5090	5090	5090	0
472	20241230	133000	4924600	5090	5090	5090	5090	0
473	20241230	132900	4924600	5090	5090	5090	5090	0
474	20241230	132800	4924600	5090	5090	5090	5090	1
475	20241230	132700	4919510	5100	5100	5100	5100	0
476	20241230	132600	4919510	5100	5100	5100	5100	0
477	20241230	132500	4919510	5100	5100	5100	5100	0
478	20241230	132400	4919510	5100	5100	5100	5100	0
479	20241230	132300	4919510	5100	5100	5100	5100	0
480	20241230	132200	4919510	5100	5100	5100	5100	0
481	20241230	132100	4919510	5100	5100	5100	5100	0
482	20241230	132000	4919510	5100	5100	5100	5100	0
483	20241230	131900	4919510	5100	5100	5100	5100	0
484	20241230	131800	4919510	5100	5100	5100	5100	0
485	20241230	131700	4919510	5100	5100	5100	5100	0
486	20241230	131600	4919510	5100	5100	5100	5100	0
487	20241230	131500	4919510	5100	5100	5100	5100	0
488	20241230	131400	4919510	5100	5100	5100	5100	0
489	20241230	131300	4919510	5100	5100	5100	5100	0
490	20241230	131200	4919510	5100	5100	5100	5100	0
491	20241230	131100	4919510	5100	5100	5100	5100	3
492	20241230	131000	4904210	5100	5100	5100	5100	0
493	20241230	130900	4904210	5100	5100	5100	5100	0
494	20241230	130800	4904210	5100	5100	5100	5100	0
495	20241230	130700	4904210	5100	5100	5100	5100	0
496	20241230	130600	4904210	5100	5100	5100	5100	0
497	20241230	130500	4904210	5100	5100	5100	5100	0
498	20241230	130400	4904210	5100	5100	5100	5100	0
499	20241230	130300	4904210	5100	5100	5100	5100	0
500	20241230	130200	4904210	5100	5100	5100	5100	0
501	20241230	130100	4904210	5100	5100	5100	5100	0
502	20241230	130000	4904210	5100	5100	5100	5100	0
503	20241230	125900	4904210	5100	5100	5100	5100	0
504	20241230	125800	4904210	5100	5100	5100	5100	0
505	20241230	125700	4904210	5100	5100	5100	5100	0
506	20241230	125600	4904210	5100	5100	5100	5100	0
507	20241230	125500	4904210	5100	5100	5100	5100	0
508	20241230	125400	4904210	5100	5100	5100	5100	0
509	20241230	125300	4904210	5100	5100	5100	5100	0
510	20241230	125200	4904210	5100	5100	5100	5100	0
511	20241230	125100	4904210	5100	5100	5100	5100	0
512	20241230	125000	4904210	5100	5100	5100	5100	0
513	20241230	124900	4904210	5100	5100	5100	5100	0
514	20241230	124800	4904210	5100	5100	5100	5100	0
515	20241230	124700	4904210	5100	5100	5100	5100	0
516	20241230	124600	4904210	5100	5100	5100	5100	0
517	20241230	124500	4904210	5100	5100	5100	5100	0
518	20241230	124400	4904210	5100	5100	5100	5100	0
519	20241230	124300	4904210	5100	5100	5100	5100	0
520	20241230	124200	4904210	5100	5100	5100	5100	0
521	20241230	124100	4904210	5100	5100	5100	5100	0
522	20241230	124000	4904210	5100	5100	5100	5100	0
523	20241230	123900	4904210	5100	5100	5100	5100	0
524	20241230	123800	4904210	5100	5100	5100	5100	0
525	20241230	123700	4904210	5100	5100	5100	5100	0
526	20241230	123600	4904210	5100	5100	5100	5100	0
527	20241230	123500	4904210	5100	5100	5100	5100	0
528	20241230	123400	4904210	5100	5080	5100	5080	3
529	20241230	123300	4888940	5070	5070	5070	5070	0
530	20241230	123200	4888940	5070	5070	5070	5070	0
531	20241230	123100	4888940	5070	5070	5070	5070	0
532	20241230	123000	4888940	5070	5070	5070	5070	0
533	20241230	122900	4888940	5070	5070	5070	5070	0
534	20241230	122800	4888940	5070	5070	5070	5070	0
535	20241230	122700	4888940	5070	5070	5070	5070	0
536	20241230	122600	4888940	5070	5070	5070	5070	0
537	20241230	122500	4888940	5070	5070	5070	5070	1
538	20241230	122400	4883870	5070	5070	5070	5070	3
539	20241230	122300	4868660	5070	5070	5070	5070	12
540	20241230	122200	4807820	5090	5090	5090	5090	0
541	20241230	122100	4807820	5090	5090	5090	5090	0
542	20241230	122000	4807820	5090	5090	5090	5090	0
543	20241230	121900	4807820	5090	5090	5090	5090	0
544	20241230	121800	4807820	5090	5090	5090	5090	0
545	20241230	121700	4807820	5090	5090	5090	5090	1
546	20241230	121600	4802730	5060	5060	5060	5060	1
547	20241230	121500	4797670	5070	5080	5080	5070	2
548	20241230	121400	4787520	5080	5080	5080	5080	0
549	20241230	121300	4787520	5080	5080	5080	5080	0
550	20241230	121200	4787520	5080	5080	5080	5080	0
551	20241230	121100	4787520	5080	5080	5080	5080	0
552	20241230	121000	4787520	5080	5080	5080	5080	0
553	20241230	120900	4787520	5080	5080	5080	5080	0
554	20241230	120800	4787520	5080	5080	5080	5080	0
555	20241230	120700	4787520	5080	5080	5080	5080	0
556	20241230	120600	4787520	5080	5080	5080	5080	1
557	20241230	120500	4782440	5100	5100	5100	5100	0
558	20241230	120400	4782440	5100	5100	5100	5100	0
559	20241230	120300	4782440	5100	5100	5100	5100	0
560	20241230	120200	4782440	5100	5100	5100	5100	0
561	20241230	120100	4782440	5100	5100	5100	5100	0
562	20241230	120000	4782440	5100	5100	5100	5100	0
563	20241230	115900	4782440	5100	5100	5100	5100	0
564	20241230	115800	4782440	5100	5100	5100	5100	0
565	20241230	115700	4782440	5100	5100	5100	5100	0
566	20241230	115600	4782440	5100	5060	5100	5060	11
567	20241230	115500	4726700	5060	5060	5060	5060	47
568	20241230	115400	4488880	5100	5100	5100	5100	0
569	20241230	115300	4488880	5100	5100	5100	5100	0
570	20241230	115200	4488880	5100	5100	5100	5100	0
571	20241230	115100	4488880	5100	5100	5100	5100	0
572	20241230	115000	4488880	5100	5100	5100	5100	0
573	20241230	114900	4488880	5100	5100	5100	5100	0
574	20241230	114800	4488880	5100	5100	5100	5100	0
575	20241230	114700	4488880	5100	5100	5100	5100	0
576	20241230	114600	4488880	5100	5100	5100	5100	0
577	20241230	114500	4488880	5100	5100	5100	5100	0
578	20241230	114400	4488880	5100	5100	5100	5100	0
579	20241230	114300	4488880	5100	5100	5100	5100	0
580	20241230	114200	4488880	5100	5100	5100	5100	0
581	20241230	114100	4488880	5100	5100	5100	5100	0
582	20241230	114000	4488880	5100	5100	5100	5100	0
583	20241230	113900	4488880	5100	5100	5100	5100	0
584	20241230	113800	4488880	5100	5100	5100	5100	0
585	20241230	113700	4488880	5100	5100	5100	5100	0
586	20241230	113600	4488880	5100	5100	5100	5100	0
587	20241230	113500	4488880	5100	5100	5100	5100	0
588	20241230	113400	4488880	5100	5100	5100	5100	0
589	20241230	113300	4488880	5100	5100	5100	5100	0
590	20241230	113200	4488880	5100	5100	5100	5100	0
591	20241230	113100	4488880	5100	5100	5100	5100	0
592	20241230	113000	4488880	5100	5100	5100	5100	0
593	20241230	112900	4488880	5100	5100	5100	5100	0
594	20241230	112800	4488880	5100	5100	5100	5100	0
595	20241230	112700	4488880	5100	5100	5100	5100	0
596	20241230	112600	4488880	5100	5100	5100	5100	0
597	20241230	112500	4488880	5100	5100	5100	5100	0
598	20241230	112400	4488880	5100	5100	5100	5100	0
599	20241230	112300	4488880	5100	5100	5100	5100	0
600	20241230	112200	4488880	5100	5100	5100	5100	0
601	20241230	112100	4488880	5100	5100	5100	5100	0
602	20241230	112000	4488880	5100	5100	5100	5100	0
603	20241230	111900	4488880	5100	5100	5100	5100	0
604	20241230	111800	4488880	5100	5100	5100	5100	0
605	20241230	111700	4488880	5100	5100	5100	5100	0
606	20241230	111600	4488880	5100	5100	5100	5100	0
607	20241230	111500	4488880	5100	5100	5100	5100	0
608	20241230	111400	4488880	5100	5100	5100	5100	0
609	20241230	111300	4488880	5100	5100	5100	5100	0
610	20241230	111200	4488880	5100	5100	5100	5100	0
611	20241230	111100	4488880	5100	5100	5100	5100	0
612	20241230	111000	4488880	5100	5100	5100	5100	2
613	20241230	110900	4478680	5100	5100	5100	5100	0
614	20241230	110800	4478680	5100	5100	5100	5100	0
615	20241230	110700	4478680	5100	5100	5100	5100	0
616	20241230	110600	4478680	5100	5100	5100	5100	0
617	20241230	110500	4478680	5100	5100	5100	5100	0
618	20241230	110400	4478680	5100	5100	5100	5100	0
619	20241230	110300	4478680	5100	5100	5100	5100	0
620	20241230	110200	4478680	5100	5100	5100	5100	0
621	20241230	110100	4478680	5100	5100	5100	5100	0
622	20241230	110000	4478680	5100	5100	5100	5100	0
623	20241230	105900	4478680	5100	5100	5100	5100	0
624	20241230	105800	4478680	5100	5100	5100	5100	0
625	20241230	105700	4478680	5100	5100	5100	5100	0
626	20241230	105600	4478680	5100	5100	5100	5100	0
627	20241230	105500	4478680	5100	5100	5100	5100	0
628	20241230	105400	4478680	5100	5100	5100	5100	30
629	20241230	105300	4325680	5130	5130	5130	5130	0
630	20241230	105200	4325680	5130	5130	5130	5130	0
631	20241230	105100	4325680	5130	5130	5130	5130	0
632	20241230	105000	4325680	5130	5130	5130	5130	0
633	20241230	104900	4325680	5130	5130	5130	5130	0
634	20241230	104800	4325680	5130	5130	5130	5130	0
635	20241230	104700	4325680	5130	5130	5130	5130	0
636	20241230	104600	4325680	5130	5130	5130	5130	0
637	20241230	104500	4325680	5130	5130	5130	5130	0
638	20241230	104400	4325680	5130	5130	5130	5130	0
639	20241230	104300	4325680	5130	5130	5130	5130	0
640	20241230	104200	4325680	5130	5130	5130	5130	0
641	20241230	104100	4325680	5130	5130	5130	5130	0
642	20241230	104000	4325680	5130	5130	5130	5130	0
643	20241230	103900	4325680	5130	5130	5130	5130	0
644	20241230	103800	4325680	5130	5130	5130	5130	0
645	20241230	103700	4325680	5130	5130	5130	5130	0
646	20241230	103600	4325680	5130	5130	5130	5130	0
647	20241230	103500	4325680	5130	5130	5130	5130	0
648	20241230	103400	4325680	5130	5130	5130	5130	0
649	20241230	103300	4325680	5130	5130	5130	5130	0
650	20241230	103200	4325680	5130	5130	5130	5130	4
651	20241230	103100	4305160	5100	5100	5100	5100	0
652	20241230	103000	4305160	5100	5100	5100	5100	0
653	20241230	102900	4305160	5100	5100	5100	5100	0
654	20241230	102800	4305160	5100	5100	5100	5100	0
655	20241230	102700	4305160	5100	5100	5100	5100	0
656	20241230	102600	4305160	5100	5100	5100	5100	0
657	20241230	102500	4305160	5100	5100	5100	5100	0
658	20241230	102400	4305160	5100	5100	5100	5100	0
659	20241230	102300	4305160	5100	5100	5100	5100	0
660	20241230	102200	4305160	5100	5100	5100	5100	0
661	20241230	102100	4305160	5100	5100	5100	5100	0
662	20241230	102000	4305160	5100	5100	5100	5100	0
663	20241230	101900	4305160	5100	5100	5100	5100	0
664	20241230	101800	4305160	5100	5100	5100	5100	0
665	20241230	101700	4305160	5100	5100	5100	5100	0
666	20241230	101600	4305160	5100	5100	5100	5100	0
667	20241230	101500	4305160	5100	5100	5100	5100	0
668	20241230	101400	4305160	5100	5100	5100	5100	0
669	20241230	101300	4305160	5100	5100	5100	5100	1
670	20241230	101200	4300060	5100	5100	5100	5100	0
671	20241230	101100	4300060	5100	5090	5230	5050	531
672	20241230	101000	1543540	5090	5090	5090	5090	0
673	20241230	100900	1543540	5090	5090	5090	5090	0
674	20241230	100800	1543540	5090	5090	5090	5090	0
675	20241230	100700	1543540	5090	5090	5090	5090	0
676	20241230	100600	1543540	5090	5090	5090	5090	0
677	20241230	100500	1543540	5090	5090	5090	5090	0
678	20241230	100400	1543540	5090	5090	5090	5090	0
679	20241230	100300	1543540	5090	5090	5090	5090	0
680	20241230	100200	1543540	5090	5090	5090	5090	0
681	20241230	100100	1543540	5090	5090	5090	5090	0
682	20241230	100000	1543540	5090	5090	5090	5090	0
683	20241230	095900	1543540	5090	5090	5090	5090	0
684	20241230	095800	1543540	5090	5090	5090	5090	0
685	20241230	095700	1543540	5090	5090	5090	5090	0
686	20241230	095600	1543540	5090	5090	5090	5090	0
687	20241230	095500	1543540	5090	5090	5090	5090	0
688	20241230	095400	1543540	5090	5090	5090	5090	0
689	20241230	095300	1543540	5090	5090	5090	5090	0
690	20241230	095200	1543540	5090	5090	5090	5090	0
691	20241230	095100	1543540	5090	5090	5090	5090	0
692	20241230	095000	1543540	5090	5090	5090	5090	0
693	20241230	094900	1543540	5090	5090	5090	5090	0
694	20241230	094800	1543540	5090	5090	5090	5090	0
695	20241230	094700	1543540	5090	5090	5090	5090	5
696	20241230	094600	1518090	5090	5090	5090	5090	0
697	20241230	094500	1518090	5090	5090	5090	5090	2
698	20241230	094400	1507910	5090	5090	5090	5090	0
699	20241230	094300	1507910	5090	5090	5090	5090	0
700	20241230	094200	1507910	5090	5090	5090	5090	0
701	20241230	094100	1507910	5090	5090	5090	5090	6
702	20241230	094000	1477370	5090	5090	5090	5090	0
703	20241230	093900	1477370	5090	5090	5090	5090	1
704	20241230	093800	1472280	5030	5030	5030	5030	0
705	20241230	093700	1472280	5030	5030	5030	5030	0
706	20241230	093600	1472280	5030	5030	5030	5030	0
707	20241230	093500	1472280	5030	5030	5030	5030	0
708	20241230	093400	1472280	5030	5030	5030	5030	0
709	20241230	093300	1472280	5030	5030	5030	5030	0
710	20241230	093200	1472280	5030	5030	5030	5030	0
711	20241230	093100	1472280	5030	5030	5030	5030	0
712	20241230	093000	1472280	5030	5030	5030	5030	0
713	20241230	092900	1472280	5030	5030	5030	5030	0
714	20241230	092800	1472280	5030	5030	5030	5030	0
715	20241230	092700	1472280	5030	5040	5040	5030	80
716	20241230	092600	1069580	5010	5010	5010	5010	0
717	20241230	092500	1069580	5010	5010	5010	5010	0
718	20241230	092400	1069580	5010	5010	5010	5010	0
719	20241230	092300	1069580	5010	5010	5010	5010	0
720	20241230	092200	1069580	5010	5070	5070	5010	168
721	20241230	092100	226270	5080	5080	5080	5080	0
722	20241230	092000	226270	5080	5080	5080	5080	0
723	20241230	091900	226270	5080	5080	5080	5080	0
724	20241230	091800	226270	5080	5080	5080	5080	0
725	20241230	091700	226270	5080	5080	5080	5080	0
726	20241230	091600	226270	5080	5080	5080	5080	0
727	20241230	091500	226270	5080	5080	5080	5080	0
728	20241230	091400	226270	5080	5080	5080	5080	0
729	20241230	091300	226270	5080	5080	5080	5080	0
730	20241230	091200	226270	5080	5080	5080	5080	0
731	20241230	091100	226270	5080	5080	5080	5080	0
732	20241230	091000	226270	5080	5080	5080	5080	0
733	20241230	090900	226270	5080	5080	5080	5080	0
734	20241230	090800	226270	5080	5080	5080	5080	0
735	20241230	090700	226270	5080	5080	5080	5080	0
736	20241230	090600	226270	5080	5080	5080	5080	0
737	20241230	090500	226270	5080	5080	5080	5080	1
738	20241230	090400	221190	5080	5080	5080	5080	0
739	20241230	090300	221190	5080	5080	5080	5080	0
740	20241230	090200	221190	5080	5080	5080	5080	0
741	20241230	090100	221190	5080	5090	5090	5080	4
742	20241230	090000	200860	5040	5020	5040	5020	40