KissMeData/359090/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	212400	131360677	1162	1162	1162	1162	7488
3	20241230	212300	131360677	1162	1162	1162	1162	0
4	20241230	212200	131360677	1162	1162	1162	1162	0
5	20241230	212100	131360677	1162	1162	1162	1162	0
6	20241230	212000	131360677	1162	1162	1162	1162	0
7	20241230	211900	131360677	1162	1162	1162	1162	0
8	20241230	211800	131360677	1162	1162	1162	1162	0
9	20241230	211700	131360677	1162	1162	1162	1162	0
10	20241230	211600	131360677	1162	1162	1162	1162	0
11	20241230	211500	131360677	1162	1162	1162	1162	0
12	20241230	211400	131360677	1162	1162	1162	1162	0
13	20241230	211300	131360677	1162	1162	1162	1162	0
14	20241230	211200	131360677	1162	1162	1162	1162	0
15	20241230	211100	131360677	1162	1162	1162	1162	0
16	20241230	211000	131360677	1162	1162	1162	1162	0
17	20241230	210900	131360677	1162	1162	1162	1162	0
18	20241230	210800	131360677	1162	1162	1162	1162	0
19	20241230	210700	131360677	1162	1162	1162	1162	0
20	20241230	210600	131360677	1162	1162	1162	1162	0
21	20241230	210500	131360677	1162	1162	1162	1162	0
22	20241230	210400	131360677	1162	1162	1162	1162	0
23	20241230	210300	131360677	1162	1162	1162	1162	0
24	20241230	210200	131360677	1162	1162	1162	1162	0
25	20241230	210100	131360677	1162	1162	1162	1162	0
26	20241230	210000	131360677	1162	1162	1162	1162	0
27	20241230	205900	131360677	1162	1162	1162	1162	0
28	20241230	205800	131360677	1162	1162	1162	1162	0
29	20241230	205700	131360677	1162	1162	1162	1162	0
30	20241230	205600	131360677	1162	1162	1162	1162	0
31	20241230	205500	131360677	1162	1162	1162	1162	0
32	20241230	205400	131360677	1162	1162	1162	1162	7488
33	20241230	205300	131360677	1162	1162	1162	1162	0
34	20241230	205200	131360677	1162	1162	1162	1162	0
35	20241230	205100	131360677	1162	1162	1162	1162	0
36	20241230	205000	131360677	1162	1162	1162	1162	0
37	20241230	204900	131360677	1162	1162	1162	1162	0
38	20241230	204800	131360677	1162	1162	1162	1162	0
39	20241230	204700	131360677	1162	1162	1162	1162	0
40	20241230	204600	131360677	1162	1162	1162	1162	0
41	20241230	204500	131360677	1162	1162	1162	1162	0
42	20241230	204400	131360677	1162	1162	1162	1162	0
43	20241230	204300	131360677	1162	1162	1162	1162	0
44	20241230	204200	131360677	1162	1162	1162	1162	0
45	20241230	204100	131360677	1162	1162	1162	1162	0
46	20241230	204000	131360677	1162	1162	1162	1162	0
47	20241230	203900	131360677	1162	1162	1162	1162	0
48	20241230	203800	131360677	1162	1162	1162	1162	0
49	20241230	203700	131360677	1162	1162	1162	1162	0
50	20241230	203600	131360677	1162	1162	1162	1162	0
51	20241230	203500	131360677	1162	1162	1162	1162	0
52	20241230	203400	131360677	1162	1162	1162	1162	0
53	20241230	203300	131360677	1162	1162	1162	1162	0
54	20241230	203200	131360677	1162	1162	1162	1162	0
55	20241230	203100	131360677	1162	1162	1162	1162	0
56	20241230	203000	131360677	1162	1162	1162	1162	0
57	20241230	202900	131360677	1162	1162	1162	1162	0
58	20241230	202800	131360677	1162	1162	1162	1162	0
59	20241230	202700	131360677	1162	1162	1162	1162	0
60	20241230	202600	131360677	1162	1162	1162	1162	0
61	20241230	202500	131360677	1162	1162	1162	1162	0
62	20241230	202400	131360677	1162	1162	1162	1162	7488
63	20241230	202300	131360677	1162	1162	1162	1162	0
64	20241230	202200	131360677	1162	1162	1162	1162	0
65	20241230	202100	131360677	1162	1162	1162	1162	0
66	20241230	202000	131360677	1162	1162	1162	1162	0
67	20241230	201900	131360677	1162	1162	1162	1162	0
68	20241230	201800	131360677	1162	1162	1162	1162	0
69	20241230	201700	131360677	1162	1162	1162	1162	0
70	20241230	201600	131360677	1162	1162	1162	1162	0
71	20241230	201500	131360677	1162	1162	1162	1162	0
72	20241230	201400	131360677	1162	1162	1162	1162	0
73	20241230	201300	131360677	1162	1162	1162	1162	0
74	20241230	201200	131360677	1162	1162	1162	1162	0
75	20241230	201100	131360677	1162	1162	1162	1162	0
76	20241230	201000	131360677	1162	1162	1162	1162	0
77	20241230	200900	131360677	1162	1162	1162	1162	0
78	20241230	200800	131360677	1162	1162	1162	1162	0
79	20241230	200700	131360677	1162	1162	1162	1162	0
80	20241230	200600	131360677	1162	1162	1162	1162	0
81	20241230	200500	131360677	1162	1162	1162	1162	0
82	20241230	200400	131360677	1162	1162	1162	1162	0
83	20241230	200300	131360677	1162	1162	1162	1162	0
84	20241230	200200	131360677	1162	1162	1162	1162	0
85	20241230	200100	131360677	1162	1162	1162	1162	0
86	20241230	200000	131360677	1162	1162	1162	1162	0
87	20241230	195900	131360677	1162	1162	1162	1162	0
88	20241230	195800	131360677	1162	1162	1162	1162	0
89	20241230	195700	131360677	1162	1162	1162	1162	0
90	20241230	195600	131360677	1162	1162	1162	1162	0
91	20241230	195500	131360677	1162	1162	1162	1162	0
92	20241230	195400	131360677	1162	1162	1162	1162	7488
93	20241230	195300	131360677	1162	1162	1162	1162	0
94	20241230	195200	131360677	1162	1162	1162	1162	0
95	20241230	195100	131360677	1162	1162	1162	1162	0
96	20241230	195000	131360677	1162	1162	1162	1162	0
97	20241230	194900	131360677	1162	1162	1162	1162	0
98	20241230	194800	131360677	1162	1162	1162	1162	0
99	20241230	194700	131360677	1162	1162	1162	1162	0
100	20241230	194600	131360677	1162	1162	1162	1162	0
101	20241230	194500	131360677	1162	1162	1162	1162	0
102	20241230	194400	131360677	1162	1162	1162	1162	0
103	20241230	194300	131360677	1162	1162	1162	1162	0
104	20241230	194200	131360677	1162	1162	1162	1162	0
105	20241230	194100	131360677	1162	1162	1162	1162	0
106	20241230	194000	131360677	1162	1162	1162	1162	0
107	20241230	193900	131360677	1162	1162	1162	1162	0
108	20241230	193800	131360677	1162	1162	1162	1162	0
109	20241230	193700	131360677	1162	1162	1162	1162	0
110	20241230	193600	131360677	1162	1162	1162	1162	0
111	20241230	193500	131360677	1162	1162	1162	1162	0
112	20241230	193400	131360677	1162	1162	1162	1162	0
113	20241230	193300	131360677	1162	1162	1162	1162	0
114	20241230	193200	131360677	1162	1162	1162	1162	0
115	20241230	193100	131360677	1162	1162	1162	1162	0
116	20241230	193000	131360677	1162	1162	1162	1162	0
117	20241230	192900	131360677	1162	1162	1162	1162	0
118	20241230	192800	131360677	1162	1162	1162	1162	0
119	20241230	192700	131360677	1162	1162	1162	1162	0
120	20241230	192600	131360677	1162	1162	1162	1162	0
121	20241230	192500	131360677	1162	1162	1162	1162	0
122	20241230	192400	131360677	1162	1162	1162	1162	7488
123	20241230	192300	131360677	1162	1162	1162	1162	0
124	20241230	192200	131360677	1162	1162	1162	1162	0
125	20241230	192100	131360677	1162	1162	1162	1162	0
126	20241230	192000	131360677	1162	1162	1162	1162	0
127	20241230	191900	131360677	1162	1162	1162	1162	0
128	20241230	191800	131360677	1162	1162	1162	1162	0
129	20241230	191700	131360677	1162	1162	1162	1162	0
130	20241230	191600	131360677	1162	1162	1162	1162	0
131	20241230	191500	131360677	1162	1162	1162	1162	0
132	20241230	191400	131360677	1162	1162	1162	1162	0
133	20241230	191300	131360677	1162	1162	1162	1162	0
134	20241230	191200	131360677	1162	1162	1162	1162	0
135	20241230	191100	131360677	1162	1162	1162	1162	0
136	20241230	191000	131360677	1162	1162	1162	1162	0
137	20241230	190900	131360677	1162	1162	1162	1162	0
138	20241230	190800	131360677	1162	1162	1162	1162	0
139	20241230	190700	131360677	1162	1162	1162	1162	0
140	20241230	190600	131360677	1162	1162	1162	1162	0
141	20241230	190500	131360677	1162	1162	1162	1162	0
142	20241230	190400	131360677	1162	1162	1162	1162	0
143	20241230	190300	131360677	1162	1162	1162	1162	0
144	20241230	190200	131360677	1162	1162	1162	1162	0
145	20241230	190100	131360677	1162	1162	1162	1162	0
146	20241230	190000	131360677	1162	1162	1162	1162	0
147	20241230	185900	131360677	1162	1162	1162	1162	0
148	20241230	185800	131360677	1162	1162	1162	1162	0
149	20241230	185700	131360677	1162	1162	1162	1162	0
150	20241230	185600	131360677	1162	1162	1162	1162	0
151	20241230	185500	131360677	1162	1162	1162	1162	0
152	20241230	185400	131360677	1162	1162	1162	1162	7488
153	20241230	185300	131360677	1162	1162	1162	1162	0
154	20241230	185200	131360677	1162	1162	1162	1162	0
155	20241230	185100	131360677	1162	1162	1162	1162	0
156	20241230	185000	131360677	1162	1162	1162	1162	0
157	20241230	184900	131360677	1162	1162	1162	1162	0
158	20241230	184800	131360677	1162	1162	1162	1162	0
159	20241230	184700	131360677	1162	1162	1162	1162	0
160	20241230	184600	131360677	1162	1162	1162	1162	0
161	20241230	184500	131360677	1162	1162	1162	1162	0
162	20241230	184400	131360677	1162	1162	1162	1162	0
163	20241230	184300	131360677	1162	1162	1162	1162	0
164	20241230	184200	131360677	1162	1162	1162	1162	0
165	20241230	184100	131360677	1162	1162	1162	1162	0
166	20241230	184000	131360677	1162	1162	1162	1162	0
167	20241230	183900	131360677	1162	1162	1162	1162	0
168	20241230	183800	131360677	1162	1162	1162	1162	0
169	20241230	183700	131360677	1162	1162	1162	1162	0
170	20241230	183600	131360677	1162	1162	1162	1162	0
171	20241230	183500	131360677	1162	1162	1162	1162	0
172	20241230	183400	131360677	1162	1162	1162	1162	0
173	20241230	183300	131360677	1162	1162	1162	1162	0
174	20241230	183200	131360677	1162	1162	1162	1162	0
175	20241230	183100	131360677	1162	1162	1162	1162	0
176	20241230	183000	131360677	1162	1162	1162	1162	0
177	20241230	182900	131360677	1162	1162	1162	1162	0
178	20241230	182800	131360677	1162	1162	1162	1162	0
179	20241230	182700	131360677	1162	1162	1162	1162	0
180	20241230	182600	131360677	1162	1162	1162	1162	0
181	20241230	182500	131360677	1162	1162	1162	1162	0
182	20241230	182400	131360677	1162	1162	1162	1162	7488
183	20241230	182300	131360677	1162	1162	1162	1162	0
184	20241230	182200	131360677	1162	1162	1162	1162	0
185	20241230	182100	131360677	1162	1162	1162	1162	0
186	20241230	182000	131360677	1162	1162	1162	1162	0
187	20241230	181900	131360677	1162	1162	1162	1162	0
188	20241230	181800	131360677	1162	1162	1162	1162	0
189	20241230	181700	131360677	1162	1162	1162	1162	0
190	20241230	181600	131360677	1162	1162	1162	1162	0
191	20241230	181500	131360677	1162	1162	1162	1162	0
192	20241230	181400	131360677	1162	1162	1162	1162	0
193	20241230	181300	131360677	1162	1162	1162	1162	0
194	20241230	181200	131360677	1162	1162	1162	1162	0
195	20241230	181100	131360677	1162	1162	1162	1162	0
196	20241230	181000	131360677	1162	1162	1162	1162	0
197	20241230	180900	131360677	1162	1162	1162	1162	0
198	20241230	180800	131360677	1162	1162	1162	1162	0
199	20241230	180700	131360677	1162	1162	1162	1162	0
200	20241230	180600	131360677	1162	1162	1162	1162	0
201	20241230	180500	131360677	1162	1162	1162	1162	0
202	20241230	180400	131360677	1162	1162	1162	1162	0
203	20241230	180300	131360677	1162	1162	1162	1162	0
204	20241230	180200	131360677	1162	1162	1162	1162	0
205	20241230	180100	131360677	1162	1162	1162	1162	0
206	20241230	180000	131360677	1162	1162	1162	1162	0
207	20241230	175900	131360677	1162	1162	1162	1162	0
208	20241230	175800	131360677	1162	1162	1162	1162	0
209	20241230	175700	131360677	1162	1162	1162	1162	0
210	20241230	175600	131360677	1162	1162	1162	1162	0
211	20241230	175500	131360677	1162	1162	1162	1162	0
212	20241230	175400	131360677	1162	1162	1162	1162	7488
213	20241230	175300	131360677	1162	1162	1162	1162	0
214	20241230	175200	131360677	1162	1162	1162	1162	0
215	20241230	175100	131360677	1162	1162	1162	1162	0
216	20241230	175000	131360677	1162	1162	1162	1162	0
217	20241230	174900	131360677	1162	1162	1162	1162	0
218	20241230	174800	131360677	1162	1162	1162	1162	0
219	20241230	174700	131360677	1162	1162	1162	1162	0
220	20241230	174600	131360677	1162	1162	1162	1162	0
221	20241230	174500	131360677	1162	1162	1162	1162	0
222	20241230	174400	131360677	1162	1162	1162	1162	0
223	20241230	174300	131360677	1162	1162	1162	1162	0
224	20241230	174200	131360677	1162	1162	1162	1162	0
225	20241230	174100	131360677	1162	1162	1162	1162	0
226	20241230	174000	131360677	1162	1162	1162	1162	0
227	20241230	173900	131360677	1162	1162	1162	1162	0
228	20241230	173800	131360677	1162	1162	1162	1162	0
229	20241230	173700	131360677	1162	1162	1162	1162	0
230	20241230	173600	131360677	1162	1162	1162	1162	0
231	20241230	173500	131360677	1162	1162	1162	1162	0
232	20241230	173400	131360677	1162	1162	1162	1162	0
233	20241230	173300	131360677	1162	1162	1162	1162	0
234	20241230	173200	131360677	1162	1162	1162	1162	0
235	20241230	173100	131360677	1162	1162	1162	1162	0
236	20241230	173000	131360677	1162	1162	1162	1162	0
237	20241230	172900	131360677	1162	1162	1162	1162	0
238	20241230	172800	131360677	1162	1162	1162	1162	0
239	20241230	172700	131360677	1162	1162	1162	1162	0
240	20241230	172600	131360677	1162	1162	1162	1162	0
241	20241230	172500	131360677	1162	1162	1162	1162	0
242	20241230	172400	131360677	1162	1162	1162	1162	7488
243	20241230	172300	131360677	1162	1162	1162	1162	0
244	20241230	172200	131360677	1162	1162	1162	1162	0
245	20241230	172100	131360677	1162	1162	1162	1162	0
246	20241230	172000	131360677	1162	1162	1162	1162	0
247	20241230	171900	131360677	1162	1162	1162	1162	0
248	20241230	171800	131360677	1162	1162	1162	1162	0
249	20241230	171700	131360677	1162	1162	1162	1162	0
250	20241230	171600	131360677	1162	1162	1162	1162	0
251	20241230	171500	131360677	1162	1162	1162	1162	0
252	20241230	171400	131360677	1162	1162	1162	1162	0
253	20241230	171300	131360677	1162	1162	1162	1162	0
254	20241230	171200	131360677	1162	1162	1162	1162	0
255	20241230	171100	131360677	1162	1162	1162	1162	0
256	20241230	171000	131360677	1162	1162	1162	1162	0
257	20241230	170900	131360677	1162	1162	1162	1162	0
258	20241230	170800	131360677	1162	1162	1162	1162	0
259	20241230	170700	131360677	1162	1162	1162	1162	0
260	20241230	170600	131360677	1162	1162	1162	1162	0
261	20241230	170500	131360677	1162	1162	1162	1162	0
262	20241230	170400	131360677	1162	1162	1162	1162	0
263	20241230	170300	131360677	1162	1162	1162	1162	0
264	20241230	170200	131360677	1162	1162	1162	1162	0
265	20241230	170100	131360677	1162	1162	1162	1162	0
266	20241230	170000	131360677	1162	1162	1162	1162	0
267	20241230	165900	131360677	1162	1162	1162	1162	0
268	20241230	165800	131360677	1162	1162	1162	1162	0
269	20241230	165700	131360677	1162	1162	1162	1162	0
270	20241230	165600	131360677	1162	1162	1162	1162	0
271	20241230	165500	131360677	1162	1162	1162	1162	0
272	20241230	165400	131360677	1162	1162	1162	1162	7488
273	20241230	165300	131360677	1162	1162	1162	1162	0
274	20241230	165200	131360677	1162	1162	1162	1162	0
275	20241230	165100	131360677	1162	1162	1162	1162	0
276	20241230	165000	131360677	1162	1162	1162	1162	0
277	20241230	164900	131360677	1162	1162	1162	1162	0
278	20241230	164800	131360677	1162	1162	1162	1162	0
279	20241230	164700	131360677	1162	1162	1162	1162	0
280	20241230	164600	131360677	1162	1162	1162	1162	0
281	20241230	164500	131360677	1162	1162	1162	1162	0
282	20241230	164400	131360677	1162	1162	1162	1162	0
283	20241230	164300	131360677	1162	1162	1162	1162	0
284	20241230	164200	131360677	1162	1162	1162	1162	0
285	20241230	164100	131360677	1162	1162	1162	1162	0
286	20241230	164000	131360677	1162	1162	1162	1162	0
287	20241230	163900	131360677	1162	1162	1162	1162	0
288	20241230	163800	131360677	1162	1162	1162	1162	0
289	20241230	163700	131360677	1162	1162	1162	1162	0
290	20241230	163600	131360677	1162	1162	1162	1162	0
291	20241230	163500	131360677	1162	1162	1162	1162	0
292	20241230	163400	131360677	1162	1162	1162	1162	0
293	20241230	163300	131360677	1162	1162	1162	1162	0
294	20241230	163200	131360677	1162	1162	1162	1162	0
295	20241230	163100	131360677	1162	1162	1162	1162	0
296	20241230	163000	131360677	1162	1162	1162	1162	0
297	20241230	162900	131360677	1162	1162	1162	1162	0
298	20241230	162800	131360677	1162	1162	1162	1162	0
299	20241230	162700	131360677	1162	1162	1162	1162	0
300	20241230	162600	131360677	1162	1162	1162	1162	0
301	20241230	162500	131360677	1162	1162	1162	1162	0
302	20241230	162400	131360677	1162	1162	1162	1162	7488
303	20241230	162300	131360677	1162	1162	1162	1162	0
304	20241230	162200	131360677	1162	1162	1162	1162	0
305	20241230	162100	131360677	1162	1162	1162	1162	0
306	20241230	162000	131360677	1162	1162	1162	1162	0
307	20241230	161900	131360677	1162	1162	1162	1162	0
308	20241230	161800	131360677	1162	1162	1162	1162	0
309	20241230	161700	131360677	1162	1162	1162	1162	0
310	20241230	161600	131360677	1162	1162	1162	1162	0
311	20241230	161500	131360677	1162	1162	1162	1162	0
312	20241230	161400	131360677	1162	1162	1162	1162	0
313	20241230	161300	131360677	1162	1162	1162	1162	0
314	20241230	161200	131360677	1162	1162	1162	1162	0
315	20241230	161100	131360677	1162	1162	1162	1162	0
316	20241230	161000	131360677	1162	1162	1162	1162	0
317	20241230	160900	131360677	1162	1162	1162	1162	0
318	20241230	160800	131360677	1162	1162	1162	1162	0
319	20241230	160700	131360677	1162	1162	1162	1162	0
320	20241230	160600	131360677	1162	1162	1162	1162	0
321	20241230	160500	131360677	1162	1162	1162	1162	0
322	20241230	160400	131360677	1162	1162	1162	1162	0
323	20241230	160300	131360677	1162	1162	1162	1162	0
324	20241230	160200	131360677	1162	1162	1162	1162	0
325	20241230	160100	131360677	1162	1162	1162	1162	0
326	20241230	160000	131360677	1162	1162	1162	1162	0
327	20241230	155900	131360677	1162	1162	1162	1162	0
328	20241230	155800	131360677	1162	1162	1162	1162	0
329	20241230	155700	131360677	1162	1162	1162	1162	0
330	20241230	155600	131360677	1162	1162	1162	1162	0
331	20241230	155500	131360677	1162	1162	1162	1162	0
332	20241230	155400	131360677	1162	1162	1162	1162	7488
333	20241230	155300	131360677	1162	1162	1162	1162	0
334	20241230	155200	131360677	1162	1162	1162	1162	0
335	20241230	155100	131360677	1162	1162	1162	1162	0
336	20241230	155000	131360677	1162	1162	1162	1162	0
337	20241230	154900	131360677	1162	1162	1162	1162	0
338	20241230	154800	131360677	1162	1162	1162	1162	0
339	20241230	154700	131360677	1162	1162	1162	1162	0
340	20241230	154600	131360677	1162	1162	1162	1162	0
341	20241230	154500	131360677	1162	1162	1162	1162	0
342	20241230	154400	131360677	1162	1162	1162	1162	0
343	20241230	154300	131360677	1162	1162	1162	1162	0
344	20241230	154200	131360677	1162	1162	1162	1162	0
345	20241230	154100	131360677	1162	1162	1162	1162	0
346	20241230	154000	131360677	1162	1162	1162	1162	0
347	20241230	153900	131360677	1162	1162	1162	1162	0
348	20241230	153800	131360677	1162	1162	1162	1162	0
349	20241230	153700	131360677	1162	1162	1162	1162	0
350	20241230	153600	131360677	1162	1162	1162	1162	0
351	20241230	153500	131360677	1162	1162	1162	1162	0
352	20241230	153400	131360677	1162	1162	1162	1162	0
353	20241230	153300	131360677	1162	1162	1162	1162	0
354	20241230	153200	131360677	1162	1162	1162	1162	0
355	20241230	153100	131360677	1162	1162	1162	1162	0
356	20241230	153000	131360677	1162	1162	1162	1162	7488
357	20241230	152900	122659621	1160	1160	1160	1160	0
358	20241230	152800	122659621	1160	1160	1160	1160	0
359	20241230	152700	122659621	1160	1160	1160	1160	0
360	20241230	152600	122659621	1160	1160	1160	1160	0
361	20241230	152500	122659621	1160	1160	1160	1160	0
362	20241230	152400	122659621	1160	1160	1160	1160	0
363	20241230	152300	122659621	1160	1160	1160	1160	0
364	20241230	152200	122659621	1160	1160	1160	1160	0
365	20241230	152100	122659621	1160	1160	1160	1160	0
366	20241230	152000	122659621	1160	1160	1160	1160	0
367	20241230	151900	122659621	1160	1160	1160	1160	25
368	20241230	151800	122630621	1160	1158	1160	1158	501
369	20241230	151700	122050461	1158	1160	1160	1158	545
370	20241230	151600	121418935	1154	1156	1160	1154	1847
371	20241230	151500	119286371	1156	1159	1159	1156	2500
372	20241230	151400	116392471	1160	1160	1160	1160	0
373	20241230	151300	116392471	1160	1160	1160	1160	0
374	20241230	151200	116392471	1160	1160	1160	1160	207
375	20241230	151100	116152351	1161	1161	1161	1161	600
376	20241230	151000	115455751	1161	1161	1161	1161	1
377	20241230	150900	115454590	1157	1157	1157	1157	50
378	20241230	150800	115396740	1157	1161	1161	1157	298
379	20241230	150700	115051122	1161	1161	1161	1161	0
380	20241230	150600	115051122	1161	1161	1161	1161	1
381	20241230	150500	115049961	1158	1158	1158	1158	0
382	20241230	150400	115049961	1158	1158	1158	1158	1612
383	20241230	150300	113183265	1161	1161	1161	1161	208
384	20241230	150200	112941777	1161	1161	1161	1161	1500
385	20241230	150100	111200277	1161	1161	1161	1161	0
386	20241230	150000	111200277	1161	1161	1161	1161	0
387	20241230	145900	111200277	1161	1161	1161	1161	207
388	20241230	145800	110959950	1161	1161	1161	1161	0
389	20241230	145700	110959950	1161	1161	1161	1161	22
390	20241230	145600	110934408	1161	1161	1161	1161	0
391	20241230	145500	110934408	1161	1161	1161	1161	0
392	20241230	145400	110934408	1161	1161	1161	1161	208
393	20241230	145300	110692920	1158	1158	1158	1158	0
394	20241230	145200	110692920	1158	1158	1158	1158	0
395	20241230	145100	110692920	1158	1158	1158	1158	0
396	20241230	145000	110692920	1158	1158	1158	1158	2634
397	20241230	144900	107642748	1158	1158	1158	1158	1
398	20241230	144800	107641590	1155	1156	1158	1155	1914
399	20241230	144700	105430709	1158	1158	1158	1158	0
400	20241230	144600	105430709	1158	1158	1158	1158	0
401	20241230	144500	105430709	1158	1158	1158	1158	208
402	20241230	144400	105189845	1158	1158	1158	1158	1
403	20241230	144300	105188687	1155	1155	1155	1155	0
404	20241230	144200	105188687	1155	1157	1157	1155	1476
405	20241230	144100	103481367	1158	1160	1160	1158	2604
406	20241230	144000	100465045	1160	1160	1160	1160	1
407	20241230	143900	100463885	1161	1161	1161	1161	0
408	20241230	143800	100463885	1161	1161	1161	1161	0
409	20241230	143700	100463885	1161	1161	1161	1161	159
410	20241230	143600	100279286	1161	1159	1161	1159	55
411	20241230	143500	100215441	1159	1159	1159	1159	0
412	20241230	143400	100215441	1159	1162	1162	1159	72
413	20241230	143300	100131927	1162	1162	1162	1162	0
414	20241230	143200	100131927	1162	1162	1162	1162	208
415	20241230	143100	99890231	1162	1162	1162	1162	0
416	20241230	143000	99890231	1162	1162	1162	1162	0
417	20241230	142900	99890231	1162	1162	1162	1162	0
418	20241230	142800	99890231	1162	1162	1162	1162	0
419	20241230	142700	99890231	1162	1162	1162	1162	207
420	20241230	142600	99649697	1162	1162	1162	1162	0
421	20241230	142500	99649697	1162	1162	1162	1162	0
422	20241230	142400	99649697	1162	1162	1162	1162	0
423	20241230	142300	99649697	1162	1162	1162	1162	208
424	20241230	142200	99408001	1162	1162	1162	1162	0
425	20241230	142100	99408001	1162	1162	1162	1162	0
426	20241230	142000	99408001	1162	1162	1162	1162	0
427	20241230	141900	99408001	1162	1162	1162	1162	0
428	20241230	141800	99408001	1162	1162	1162	1162	208
429	20241230	141700	99166305	1162	1162	1162	1162	0
430	20241230	141600	99166305	1162	1162	1162	1162	0
431	20241230	141500	99166305	1162	1162	1162	1162	1
432	20241230	141400	99165143	1159	1162	1162	1159	471
433	20241230	141300	98618630	1162	1162	1162	1162	0
434	20241230	141200	98618630	1162	1162	1162	1162	500
435	20241230	141100	98037630	1162	1162	1162	1162	0
436	20241230	141000	98037630	1162	1162	1162	1162	0
437	20241230	140900	98037630	1162	1162	1162	1162	208
438	20241230	140800	97795934	1159	1159	1159	1159	127
439	20241230	140700	97648741	1162	1162	1162	1162	0
440	20241230	140600	97648741	1162	1162	1162	1162	0
441	20241230	140500	97648741	1162	1162	1162	1162	208
442	20241230	140400	97407045	1162	1162	1162	1162	0
443	20241230	140300	97407045	1162	1162	1162	1162	0
444	20241230	140200	97407045	1162	1162	1162	1162	22
445	20241230	140100	97381481	1163	1163	1163	1163	0
446	20241230	140000	97381481	1163	1163	1163	1163	207
447	20241230	135900	97140740	1163	1163	1163	1163	0
448	20241230	135800	97140740	1163	1162	1163	1162	2000
449	20241230	135700	94815544	1162	1162	1162	1162	0
450	20241230	135600	94815544	1162	1162	1162	1162	208
451	20241230	135500	94573848	1159	1159	1159	1159	367
452	20241230	135400	94148495	1162	1162	1162	1162	0
453	20241230	135300	94148495	1162	1162	1162	1162	0
454	20241230	135200	94148495	1162	1160	1162	1158	1327
455	20241230	135100	92610683	1162	1162	1162	1162	308
456	20241230	135000	92252787	1162	1162	1162	1162	1
457	20241230	134900	92251625	1160	1160	1160	1160	0
458	20241230	134800	92251625	1160	1160	1160	1160	400
459	20241230	134700	91787625	1162	1162	1162	1162	208
460	20241230	134600	91545929	1162	1162	1162	1162	0
461	20241230	134500	91545929	1162	1162	1162	1162	0
462	20241230	134400	91545929	1162	1162	1162	1162	0
463	20241230	134300	91545929	1162	1162	1162	1162	0
464	20241230	134200	91545929	1162	1162	1162	1162	208
465	20241230	134100	91304233	1162	1162	1162	1162	0
466	20241230	134000	91304233	1162	1162	1162	1162	0
467	20241230	133900	91304233	1162	1162	1162	1162	0
468	20241230	133800	91304233	1162	1162	1162	1162	808
469	20241230	133700	90365337	1160	1160	1160	1160	0
470	20241230	133600	90365337	1160	1160	1160	1160	0
471	20241230	133500	90365337	1160	1160	1160	1160	500
472	20241230	133400	89785337	1162	1162	1162	1162	16
473	20241230	133300	89766745	1163	1163	1163	1163	207
474	20241230	133200	89526004	1162	1162	1162	1162	14
475	20241230	133100	89509736	1162	1162	1162	1162	970
476	20241230	133000	88382596	1163	1163	1163	1163	22
477	20241230	132900	88357010	1163	1163	1163	1163	208
478	20241230	132800	88115106	1164	1164	1164	1164	0
479	20241230	132700	88115106	1164	1164	1164	1164	0
480	20241230	132600	88115106	1164	1164	1164	1164	0
481	20241230	132500	88115106	1164	1164	1164	1164	139
482	20241230	132400	87953310	1163	1163	1163	1163	100
483	20241230	132300	87837010	1164	1164	1164	1164	350
484	20241230	132200	87429610	1163	1163	1163	1163	0
485	20241230	132100	87429610	1163	1163	1163	1163	1
486	20241230	132000	87428447	1164	1163	1164	1163	1176
487	20241230	131900	86059759	1163	1163	1163	1163	0
488	20241230	131800	86059759	1163	1163	1163	1163	18
489	20241230	131700	86038825	1164	1164	1164	1164	0
490	20241230	131600	86038825	1164	1164	1164	1164	0
491	20241230	131500	86038825	1164	1163	1164	1163	222
492	20241230	131400	85780431	1164	1164	1164	1164	1
493	20241230	131300	85779267	1164	1164	1164	1164	1
494	20241230	131200	85778103	1163	1163	1163	1163	0
495	20241230	131100	85778103	1163	1163	1163	1163	1194
496	20241230	131000	84389481	1163	1163	1163	1163	0
497	20241230	130900	84389481	1163	1163	1163	1163	0
498	20241230	130800	84389481	1163	1163	1163	1163	0
499	20241230	130700	84389481	1163	1163	1163	1163	0
500	20241230	130600	84389481	1163	1163	1163	1163	208
501	20241230	130500	84147577	1163	1163	1163	1163	120
502	20241230	130400	84008017	1163	1163	1163	1163	0
503	20241230	130300	84008017	1163	1163	1163	1163	0
504	20241230	130200	84008017	1163	1163	1163	1163	207
505	20241230	130100	83767276	1163	1163	1163	1163	0
506	20241230	130000	83767276	1163	1163	1163	1163	0
507	20241230	125900	83767276	1163	1163	1163	1163	0
508	20241230	125800	83767276	1163	1163	1163	1163	22
509	20241230	125700	83741690	1163	1163	1163	1163	208
510	20241230	125600	83499786	1163	1163	1163	1163	0
511	20241230	125500	83499786	1163	1163	1163	1163	0
512	20241230	125400	83499786	1163	1163	1163	1163	0
513	20241230	125300	83499786	1163	1163	1163	1163	208
514	20241230	125200	83257882	1163	1163	1163	1163	0
515	20241230	125100	83257882	1163	1163	1163	1163	0
516	20241230	125000	83257882	1163	1163	1163	1163	300
517	20241230	124900	82908982	1163	1163	1163	1163	0
518	20241230	124800	82908982	1163	1162	1163	1162	214
519	20241230	124700	82660106	1163	1163	1163	1163	0
520	20241230	124600	82660106	1163	1163	1163	1163	2
521	20241230	124500	82657780	1163	1162	1163	1162	4
522	20241230	124400	82653131	1163	1163	1163	1163	208
523	20241230	124300	82411227	1162	1162	1162	1162	0
524	20241230	124200	82411227	1162	1162	1162	1162	0
525	20241230	124100	82411227	1162	1162	1162	1162	0
526	20241230	124000	82411227	1162	1162	1162	1162	188
527	20241230	123900	82192771	1162	1162	1162	1162	10
528	20241230	123800	82181151	1163	1163	1163	1163	500
529	20241230	123700	81599651	1160	1160	1160	1160	50
530	20241230	123600	81541651	1163	1163	1163	1163	0
531	20241230	123500	81541651	1163	1163	1163	1163	207
532	20241230	123400	81300910	1163	1163	1163	1163	0
533	20241230	123300	81300910	1163	1163	1163	1163	26
534	20241230	123200	81270672	1164	1164	1164	1164	0
535	20241230	123100	81270672	1164	1161	1164	1161	500
536	20241230	123000	80689456	1161	1161	1161	1161	208
537	20241230	122900	80447968	1161	1162	1162	1161	632
538	20241230	122800	79713784	1162	1162	1162	1162	0
539	20241230	122700	79713784	1162	1162	1162	1162	0
540	20241230	122600	79713784	1162	1162	1162	1162	230
541	20241230	122500	79446524	1161	1162	1162	1161	1645
542	20241230	122400	77536483	1162	1162	1162	1162	127
543	20241230	122300	77388909	1164	1164	1164	1164	0
544	20241230	122200	77388909	1164	1164	1164	1164	0
545	20241230	122100	77388909	1164	1164	1164	1164	208
546	20241230	122000	77146797	1165	1165	1165	1165	0
547	20241230	121900	77146797	1165	1165	1165	1165	1
548	20241230	121800	77145632	1164	1164	1164	1164	1
549	20241230	121700	77144468	1164	1164	1164	1164	208
550	20241230	121600	76902356	1164	1164	1164	1164	0
551	20241230	121500	76902356	1164	1164	1164	1164	1500
552	20241230	121400	75156356	1165	1165	1165	1165	0
553	20241230	121300	75156356	1165	1165	1165	1165	0
554	20241230	121200	75156356	1165	1165	1165	1164	298
555	20241230	121100	74809216	1163	1165	1165	1163	301
556	20241230	121000	74459151	1164	1164	1164	1164	0
557	20241230	120900	74459151	1164	1164	1164	1164	0
558	20241230	120800	74459151	1164	1164	1164	1164	207
559	20241230	120700	74218203	1164	1164	1164	1164	0
560	20241230	120600	74218203	1164	1164	1164	1164	0
561	20241230	120500	74218203	1164	1164	1164	1164	0
562	20241230	120400	74218203	1164	1164	1164	1164	208
563	20241230	120300	73976091	1163	1163	1163	1163	784
564	20241230	120200	73064299	1163	1163	1163	1163	0
565	20241230	120100	73064299	1163	1163	1163	1163	0
566	20241230	120000	73064299	1163	1163	1163	1163	0
567	20241230	115900	73064299	1163	1163	1163	1163	208
568	20241230	115800	72822395	1161	1161	1161	1161	0
569	20241230	115700	72822395	1161	1161	1161	1161	0
570	20241230	115600	72822395	1161	1161	1161	1161	0
571	20241230	115500	72822395	1161	1163	1163	1161	228
572	20241230	115400	72557271	1163	1163	1163	1163	23
573	20241230	115300	72530522	1163	1163	1163	1163	0
574	20241230	115200	72530522	1163	1163	1163	1163	0
575	20241230	115100	72530522	1163	1163	1163	1163	0
576	20241230	115000	72530522	1163	1163	1163	1163	208
577	20241230	114900	72288618	1161	1161	1161	1161	41
578	20241230	114800	72241017	1163	1163	1163	1163	0
579	20241230	114700	72241017	1163	1163	1163	1163	0
580	20241230	114600	72241017	1163	1163	1163	1163	208
581	20241230	114500	71999113	1163	1163	1163	1163	0
582	20241230	114400	71999113	1163	1163	1163	1163	3
583	20241230	114300	71995624	1163	1163	1163	1163	0
584	20241230	114200	71995624	1163	1163	1163	1163	0
585	20241230	114100	71995624	1163	1163	1163	1163	208
586	20241230	114000	71753720	1163	1163	1163	1163	0
587	20241230	113900	71753720	1163	1163	1163	1163	0
588	20241230	113800	71753720	1163	1163	1163	1163	1
589	20241230	113700	71752557	1162	1162	1162	1162	207
590	20241230	113600	71512023	1163	1163	1163	1163	0
591	20241230	113500	71512023	1163	1163	1163	1163	100
592	20241230	113400	71395723	1163	1163	1163	1163	0
593	20241230	113300	71395723	1163	1163	1163	1163	1
594	20241230	113200	71394560	1163	1163	1163	1163	208
595	20241230	113100	71152656	1163	1163	1163	1163	0
596	20241230	113000	71152656	1163	1163	1163	1163	0
597	20241230	112900	71152656	1163	1163	1163	1163	0
598	20241230	112800	71152656	1163	1163	1163	1163	208
599	20241230	112700	70910752	1163	1163	1163	1163	0
600	20241230	112600	70910752	1163	1163	1163	1163	0
601	20241230	112500	70910752	1163	1163	1163	1163	0
602	20241230	112400	70910752	1163	1163	1163	1163	0
603	20241230	112300	70910752	1163	1163	1163	1163	208
604	20241230	112200	70668848	1163	1163	1163	1163	25
605	20241230	112100	70639773	1164	1164	1164	1164	0
606	20241230	112000	70639773	1164	1164	1164	1164	1
607	20241230	111900	70638609	1160	1164	1164	1160	211
608	20241230	111800	70393017	1164	1164	1164	1164	1
609	20241230	111700	70391853	1159	1164	1164	1159	35
610	20241230	111600	70351283	1159	1159	1159	1159	17
611	20241230	111500	70331580	1164	1164	1164	1164	0
612	20241230	111400	70331580	1164	1164	1164	1164	208
613	20241230	111300	70089468	1164	1164	1164	1164	0
614	20241230	111200	70089468	1164	1164	1164	1164	0
615	20241230	111100	70089468	1164	1164	1164	1164	0
616	20241230	111000	70089468	1164	1164	1164	1164	207
617	20241230	110900	69848520	1159	1159	1159	1159	0
618	20241230	110800	69848520	1159	1159	1159	1159	10
619	20241230	110700	69836930	1164	1164	1164	1164	0
620	20241230	110600	69836930	1164	1164	1164	1164	0
621	20241230	110500	69836930	1164	1164	1164	1164	208
622	20241230	110400	69594818	1165	1165	1165	1165	0
623	20241230	110300	69594818	1165	1165	1165	1165	0
624	20241230	110200	69594818	1165	1165	1165	1165	1
625	20241230	110100	69593653	1164	1164	1164	1164	208
626	20241230	110000	69351541	1164	1164	1164	1164	0
627	20241230	105900	69351541	1164	1164	1164	1164	0
628	20241230	105800	69351541	1164	1164	1164	1164	0
629	20241230	105700	69351541	1164	1164	1164	1164	1
630	20241230	105600	69350377	1163	1163	1163	1163	208
631	20241230	105500	69108473	1165	1165	1165	1165	0
632	20241230	105400	69108473	1165	1165	1165	1165	0
633	20241230	105300	69108473	1165	1165	1165	1165	1
634	20241230	105200	69107308	1157	1165	1165	1157	458
635	20241230	105100	68575738	1165	1165	1165	1165	1
636	20241230	105000	68574573	1165	1165	1165	1165	23
637	20241230	104900	68547778	1157	1157	1157	1157	0
638	20241230	104800	68547778	1157	1159	1159	1157	200
639	20241230	104700	68316257	1165	1160	1165	1160	846
640	20241230	104600	67333857	1160	1160	1160	1160	800
641	20241230	104500	66405857	1165	1165	1165	1165	0
642	20241230	104400	66405857	1165	1165	1165	1165	0
643	20241230	104300	66405857	1165	1165	1165	1165	208
644	20241230	104200	66163537	1159	1159	1159	1159	100
645	20241230	104100	66047637	1165	1165	1165	1165	0
646	20241230	104000	66047637	1165	1165	1165	1165	4
647	20241230	103900	66042977	1165	1165	1165	1165	0
648	20241230	103800	66042977	1165	1165	1165	1165	210
649	20241230	103700	65798327	1163	1163	1163	1163	0
650	20241230	103600	65798327	1163	1163	1163	1163	0
651	20241230	103500	65798327	1163	1163	1163	1163	0
652	20241230	103400	65798327	1163	1163	1163	1163	550
653	20241230	103300	65158677	1163	1163	1163	1163	16
654	20241230	103200	65140069	1162	1162	1162	1162	430
655	20241230	103100	64640409	1162	1162	1162	1162	0
656	20241230	103000	64640409	1162	1162	1162	1162	80
657	20241230	102900	64547449	1162	1162	1162	1162	208
658	20241230	102800	64305753	1162	1162	1162	1162	0
659	20241230	102700	64305753	1162	1162	1162	1162	1
660	20241230	102600	64304591	1158	1158	1158	1158	0
661	20241230	102500	64304591	1158	1162	1162	1158	470
662	20241230	102400	63759159	1162	1162	1162	1162	4
663	20241230	102300	63754511	1158	1162	1162	1158	200
664	20241230	102200	63522518	1162	1162	1162	1162	2
665	20241230	102100	63520194	1162	1163	1163	1162	60
666	20241230	102000	63450444	1163	1163	1163	1163	209
667	20241230	101900	63207377	1156	1156	1156	1156	0
668	20241230	101800	63207377	1156	1163	1163	1156	67
669	20241230	101700	63129764	1163	1157	1163	1157	901
670	20241230	101600	62086501	1164	1164	1164	1164	209
671	20241230	101500	61843225	1157	1157	1157	1157	65
672	20241230	101400	61768020	1165	1167	1167	1165	130
673	20241230	101300	61616510	1159	1163	1163	1159	1641
674	20241230	101200	59710752	1165	1165	1165	1165	0
675	20241230	101100	59710752	1165	1167	1167	1163	408
676	20241230	101000	59235830	1165	1165	1165	1165	139
677	20241230	100900	59073895	1167	1167	1167	1167	3
678	20241230	100800	59070394	1163	1167	1167	1163	38
679	20241230	100700	59026088	1167	1167	1167	1167	208
680	20241230	100600	58783352	1168	1168	1168	1168	0
681	20241230	100500	58783352	1168	1168	1168	1168	1
682	20241230	100400	58782184	1168	1168	1168	1168	4
683	20241230	100300	58777512	1168	1167	1168	1167	88
684	20241230	100200	58674778	1166	1165	1166	1165	308
685	20241230	100100	58315750	1165	1164	1165	1164	5754
686	20241230	100000	51612560	1164	1165	1165	1164	200
687	20241230	095900	51379660	1165	1163	1165	1163	700
688	20241230	095800	50565360	1163	1163	1164	1163	1971
689	20241230	095700	48271379	1164	1164	1164	1164	563
690	20241230	095600	47616047	1164	1164	1164	1164	0
691	20241230	095500	47616047	1164	1164	1164	1164	0
692	20241230	095400	47616047	1164	1164	1164	1164	600
693	20241230	095300	46917647	1164	1160	1164	1160	409
694	20241230	095200	46442375	1165	1165	1165	1165	0
695	20241230	095100	46442375	1165	1165	1165	1165	0
696	20241230	095000	46442375	1165	1165	1165	1165	0
697	20241230	094900	46442375	1165	1165	1165	1165	211
698	20241230	094800	46196560	1165	1165	1165	1165	5
699	20241230	094700	46190735	1165	1164	1165	1164	380
700	20241230	094600	45748385	1165	1164	1165	1164	2212
701	20241230	094500	43173606	1163	1163	1163	1163	0
702	20241230	094400	43173606	1163	1163	1163	1163	1025
703	20241230	094300	41981531	1163	1163	1163	1163	26
704	20241230	094200	41951293	1163	1163	1163	1163	0
705	20241230	094100	41951293	1163	1163	1163	1163	0
706	20241230	094000	41951293	1163	1163	1163	1163	208
707	20241230	093900	41709389	1163	1163	1163	1163	39
708	20241230	093800	41664032	1163	1163	1163	1163	0
709	20241230	093700	41664032	1163	1163	1163	1163	0
710	20241230	093600	41664032	1163	1163	1163	1163	0
711	20241230	093500	41664032	1163	1163	1163	1163	208
712	20241230	093400	41422128	1163	1163	1163	1163	0
713	20241230	093300	41422128	1163	1163	1163	1163	0
714	20241230	093200	41422128	1163	1163	1163	1163	0
715	20241230	093100	41422128	1163	1163	1163	1163	208
716	20241230	093000	41180224	1163	1163	1163	1163	0
717	20241230	092900	41180224	1163	1163	1163	1163	0
718	20241230	092800	41180224	1163	1163	1163	1163	873
719	20241230	092700	40164925	1163	1163	1163	1163	9
720	20241230	092600	40154458	1163	1163	1163	1163	208
721	20241230	092500	39912554	1159	1159	1159	1159	0
722	20241230	092400	39912554	1159	1159	1159	1159	0
723	20241230	092300	39912554	1159	1162	1162	1159	113
724	20241230	092200	39781287	1164	1164	1164	1164	208
725	20241230	092100	39539175	1164	1164	1164	1164	0
726	20241230	092000	39539175	1164	1164	1164	1164	0
727	20241230	091900	39539175	1164	1163	1164	1163	500
728	20241230	091800	38957642	1163	1163	1163	1163	1
729	20241230	091700	38956479	1162	1162	1162	1162	208
730	20241230	091600	38714783	1161	1159	1161	1159	520
731	20241230	091500	38111556	1160	1160	1160	1160	0
732	20241230	091400	38111556	1160	1147	1160	1147	430
733	20241230	091300	37618333	1161	1161	1161	1161	207
734	20241230	091200	37378006	1163	1161	1163	1150	2360
735	20241230	091100	34646164	1161	1161	1161	1161	1
736	20241230	091000	34645003	1161	1161	1161	1161	7
737	20241230	090900	34636876	1161	1161	1161	1161	1
738	20241230	090800	34635715	1156	1151	1156	1151	4727
739	20241230	090700	29182838	1151	1151	1151	1151	1311
740	20241230	090600	27673877	1142	1142	1142	1142	0
741	20241230	090500	27673877	1142	1152	1152	1142	128
742	20241230	090400	27527201	1152	1152	1152	1152	208
743	20241230	090300	27287585	1153	1153	1153	1153	0
744	20241230	090200	27287585	1153	1153	1153	1153	1
745	20241230	090100	27286432	1141	1142	1142	1141	14302
746	20241230	090000	10964871	1142	1141	1142	1141	9609