KissMeData/290560/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210500	52331860	5880	5880	5880	5880	65
3	20241230	210400	52331860	5880	5880	5880	5880	0
4	20241230	210300	52331860	5880	5880	5880	5880	0
5	20241230	210200	52331860	5880	5880	5880	5880	0
6	20241230	210100	52331860	5880	5880	5880	5880	0
7	20241230	210000	52331860	5880	5880	5880	5880	0
8	20241230	205900	52331860	5880	5880	5880	5880	0
9	20241230	205800	52331860	5880	5880	5880	5880	0
10	20241230	205700	52331860	5880	5880	5880	5880	0
11	20241230	205600	52331860	5880	5880	5880	5880	0
12	20241230	205500	52331860	5880	5880	5880	5880	0
13	20241230	205400	52331860	5880	5880	5880	5880	0
14	20241230	205300	52331860	5880	5880	5880	5880	0
15	20241230	205200	52331860	5880	5880	5880	5880	0
16	20241230	205100	52331860	5880	5880	5880	5880	0
17	20241230	205000	52331860	5880	5880	5880	5880	0
18	20241230	204900	52331860	5880	5880	5880	5880	0
19	20241230	204800	52331860	5880	5880	5880	5880	0
20	20241230	204700	52331860	5880	5880	5880	5880	0
21	20241230	204600	52331860	5880	5880	5880	5880	0
22	20241230	204500	52331860	5880	5880	5880	5880	0
23	20241230	204400	52331860	5880	5880	5880	5880	0
24	20241230	204300	52331860	5880	5880	5880	5880	0
25	20241230	204200	52331860	5880	5880	5880	5880	0
26	20241230	204100	52331860	5880	5880	5880	5880	0
27	20241230	204000	52331860	5880	5880	5880	5880	0
28	20241230	203900	52331860	5880	5880	5880	5880	0
29	20241230	203800	52331860	5880	5880	5880	5880	0
30	20241230	203700	52331860	5880	5880	5880	5880	0
31	20241230	203600	52331860	5880	5880	5880	5880	0
32	20241230	203500	52331860	5880	5880	5880	5880	65
33	20241230	203400	52331860	5880	5880	5880	5880	0
34	20241230	203300	52331860	5880	5880	5880	5880	0
35	20241230	203200	52331860	5880	5880	5880	5880	0
36	20241230	203100	52331860	5880	5880	5880	5880	0
37	20241230	203000	52331860	5880	5880	5880	5880	0
38	20241230	202900	52331860	5880	5880	5880	5880	0
39	20241230	202800	52331860	5880	5880	5880	5880	0
40	20241230	202700	52331860	5880	5880	5880	5880	0
41	20241230	202600	52331860	5880	5880	5880	5880	0
42	20241230	202500	52331860	5880	5880	5880	5880	0
43	20241230	202400	52331860	5880	5880	5880	5880	0
44	20241230	202300	52331860	5880	5880	5880	5880	0
45	20241230	202200	52331860	5880	5880	5880	5880	0
46	20241230	202100	52331860	5880	5880	5880	5880	0
47	20241230	202000	52331860	5880	5880	5880	5880	0
48	20241230	201900	52331860	5880	5880	5880	5880	0
49	20241230	201800	52331860	5880	5880	5880	5880	0
50	20241230	201700	52331860	5880	5880	5880	5880	0
51	20241230	201600	52331860	5880	5880	5880	5880	0
52	20241230	201500	52331860	5880	5880	5880	5880	0
53	20241230	201400	52331860	5880	5880	5880	5880	0
54	20241230	201300	52331860	5880	5880	5880	5880	0
55	20241230	201200	52331860	5880	5880	5880	5880	0
56	20241230	201100	52331860	5880	5880	5880	5880	0
57	20241230	201000	52331860	5880	5880	5880	5880	0
58	20241230	200900	52331860	5880	5880	5880	5880	0
59	20241230	200800	52331860	5880	5880	5880	5880	0
60	20241230	200700	52331860	5880	5880	5880	5880	0
61	20241230	200600	52331860	5880	5880	5880	5880	0
62	20241230	200500	52331860	5880	5880	5880	5880	65
63	20241230	200400	52331860	5880	5880	5880	5880	0
64	20241230	200300	52331860	5880	5880	5880	5880	0
65	20241230	200200	52331860	5880	5880	5880	5880	0
66	20241230	200100	52331860	5880	5880	5880	5880	0
67	20241230	200000	52331860	5880	5880	5880	5880	0
68	20241230	195900	52331860	5880	5880	5880	5880	0
69	20241230	195800	52331860	5880	5880	5880	5880	0
70	20241230	195700	52331860	5880	5880	5880	5880	0
71	20241230	195600	52331860	5880	5880	5880	5880	0
72	20241230	195500	52331860	5880	5880	5880	5880	0
73	20241230	195400	52331860	5880	5880	5880	5880	0
74	20241230	195300	52331860	5880	5880	5880	5880	0
75	20241230	195200	52331860	5880	5880	5880	5880	0
76	20241230	195100	52331860	5880	5880	5880	5880	0
77	20241230	195000	52331860	5880	5880	5880	5880	0
78	20241230	194900	52331860	5880	5880	5880	5880	0
79	20241230	194800	52331860	5880	5880	5880	5880	0
80	20241230	194700	52331860	5880	5880	5880	5880	0
81	20241230	194600	52331860	5880	5880	5880	5880	0
82	20241230	194500	52331860	5880	5880	5880	5880	0
83	20241230	194400	52331860	5880	5880	5880	5880	0
84	20241230	194300	52331860	5880	5880	5880	5880	0
85	20241230	194200	52331860	5880	5880	5880	5880	0
86	20241230	194100	52331860	5880	5880	5880	5880	0
87	20241230	194000	52331860	5880	5880	5880	5880	0
88	20241230	193900	52331860	5880	5880	5880	5880	0
89	20241230	193800	52331860	5880	5880	5880	5880	0
90	20241230	193700	52331860	5880	5880	5880	5880	0
91	20241230	193600	52331860	5880	5880	5880	5880	0
92	20241230	193500	52331860	5880	5880	5880	5880	65
93	20241230	193400	52331860	5880	5880	5880	5880	0
94	20241230	193300	52331860	5880	5880	5880	5880	0
95	20241230	193200	52331860	5880	5880	5880	5880	0
96	20241230	193100	52331860	5880	5880	5880	5880	0
97	20241230	193000	52331860	5880	5880	5880	5880	0
98	20241230	192900	52331860	5880	5880	5880	5880	0
99	20241230	192800	52331860	5880	5880	5880	5880	0
100	20241230	192700	52331860	5880	5880	5880	5880	0
101	20241230	192600	52331860	5880	5880	5880	5880	0
102	20241230	192500	52331860	5880	5880	5880	5880	0
103	20241230	192400	52331860	5880	5880	5880	5880	0
104	20241230	192300	52331860	5880	5880	5880	5880	0
105	20241230	192200	52331860	5880	5880	5880	5880	0
106	20241230	192100	52331860	5880	5880	5880	5880	0
107	20241230	192000	52331860	5880	5880	5880	5880	0
108	20241230	191900	52331860	5880	5880	5880	5880	0
109	20241230	191800	52331860	5880	5880	5880	5880	0
110	20241230	191700	52331860	5880	5880	5880	5880	0
111	20241230	191600	52331860	5880	5880	5880	5880	0
112	20241230	191500	52331860	5880	5880	5880	5880	0
113	20241230	191400	52331860	5880	5880	5880	5880	0
114	20241230	191300	52331860	5880	5880	5880	5880	0
115	20241230	191200	52331860	5880	5880	5880	5880	0
116	20241230	191100	52331860	5880	5880	5880	5880	0
117	20241230	191000	52331860	5880	5880	5880	5880	0
118	20241230	190900	52331860	5880	5880	5880	5880	0
119	20241230	190800	52331860	5880	5880	5880	5880	0
120	20241230	190700	52331860	5880	5880	5880	5880	0
121	20241230	190600	52331860	5880	5880	5880	5880	0
122	20241230	190500	52331860	5880	5880	5880	5880	65
123	20241230	190400	52331860	5880	5880	5880	5880	0
124	20241230	190300	52331860	5880	5880	5880	5880	0
125	20241230	190200	52331860	5880	5880	5880	5880	0
126	20241230	190100	52331860	5880	5880	5880	5880	0
127	20241230	190000	52331860	5880	5880	5880	5880	0
128	20241230	185900	52331860	5880	5880	5880	5880	0
129	20241230	185800	52331860	5880	5880	5880	5880	0
130	20241230	185700	52331860	5880	5880	5880	5880	0
131	20241230	185600	52331860	5880	5880	5880	5880	0
132	20241230	185500	52331860	5880	5880	5880	5880	0
133	20241230	185400	52331860	5880	5880	5880	5880	0
134	20241230	185300	52331860	5880	5880	5880	5880	0
135	20241230	185200	52331860	5880	5880	5880	5880	0
136	20241230	185100	52331860	5880	5880	5880	5880	0
137	20241230	185000	52331860	5880	5880	5880	5880	0
138	20241230	184900	52331860	5880	5880	5880	5880	0
139	20241230	184800	52331860	5880	5880	5880	5880	0
140	20241230	184700	52331860	5880	5880	5880	5880	0
141	20241230	184600	52331860	5880	5880	5880	5880	0
142	20241230	184500	52331860	5880	5880	5880	5880	0
143	20241230	184400	52331860	5880	5880	5880	5880	0
144	20241230	184300	52331860	5880	5880	5880	5880	0
145	20241230	184200	52331860	5880	5880	5880	5880	0
146	20241230	184100	52331860	5880	5880	5880	5880	0
147	20241230	184000	52331860	5880	5880	5880	5880	0
148	20241230	183900	52331860	5880	5880	5880	5880	0
149	20241230	183800	52331860	5880	5880	5880	5880	0
150	20241230	183700	52331860	5880	5880	5880	5880	0
151	20241230	183600	52331860	5880	5880	5880	5880	0
152	20241230	183500	52331860	5880	5880	5880	5880	65
153	20241230	183400	52331860	5880	5880	5880	5880	0
154	20241230	183300	52331860	5880	5880	5880	5880	0
155	20241230	183200	52331860	5880	5880	5880	5880	0
156	20241230	183100	52331860	5880	5880	5880	5880	0
157	20241230	183000	52331860	5880	5880	5880	5880	0
158	20241230	182900	52331860	5880	5880	5880	5880	0
159	20241230	182800	52331860	5880	5880	5880	5880	0
160	20241230	182700	52331860	5880	5880	5880	5880	0
161	20241230	182600	52331860	5880	5880	5880	5880	0
162	20241230	182500	52331860	5880	5880	5880	5880	0
163	20241230	182400	52331860	5880	5880	5880	5880	0
164	20241230	182300	52331860	5880	5880	5880	5880	0
165	20241230	182200	52331860	5880	5880	5880	5880	0
166	20241230	182100	52331860	5880	5880	5880	5880	0
167	20241230	182000	52331860	5880	5880	5880	5880	0
168	20241230	181900	52331860	5880	5880	5880	5880	0
169	20241230	181800	52331860	5880	5880	5880	5880	0
170	20241230	181700	52331860	5880	5880	5880	5880	0
171	20241230	181600	52331860	5880	5880	5880	5880	0
172	20241230	181500	52331860	5880	5880	5880	5880	0
173	20241230	181400	52331860	5880	5880	5880	5880	0
174	20241230	181300	52331860	5880	5880	5880	5880	0
175	20241230	181200	52331860	5880	5880	5880	5880	0
176	20241230	181100	52331860	5880	5880	5880	5880	0
177	20241230	181000	52331860	5880	5880	5880	5880	0
178	20241230	180900	52331860	5880	5880	5880	5880	0
179	20241230	180800	52331860	5880	5880	5880	5880	0
180	20241230	180700	52331860	5880	5880	5880	5880	0
181	20241230	180600	52331860	5880	5880	5880	5880	0
182	20241230	180500	52331860	5880	5880	5880	5880	65
183	20241230	180400	52331860	5880	5880	5880	5880	0
184	20241230	180300	52331860	5880	5880	5880	5880	0
185	20241230	180200	52331860	5880	5880	5880	5880	0
186	20241230	180100	52331860	5880	5880	5880	5880	0
187	20241230	180000	52331860	5880	5880	5880	5880	0
188	20241230	175900	52331860	5880	5880	5880	5880	0
189	20241230	175800	52331860	5880	5880	5880	5880	0
190	20241230	175700	52331860	5880	5880	5880	5880	0
191	20241230	175600	52331860	5880	5880	5880	5880	0
192	20241230	175500	52331860	5880	5880	5880	5880	0
193	20241230	175400	52331860	5880	5880	5880	5880	0
194	20241230	175300	52331860	5880	5880	5880	5880	0
195	20241230	175200	52331860	5880	5880	5880	5880	0
196	20241230	175100	52331860	5880	5880	5880	5880	0
197	20241230	175000	52331860	5880	5880	5880	5880	0
198	20241230	174900	52331860	5880	5880	5880	5880	0
199	20241230	174800	52331860	5880	5880	5880	5880	0
200	20241230	174700	52331860	5880	5880	5880	5880	0
201	20241230	174600	52331860	5880	5880	5880	5880	0
202	20241230	174500	52331860	5880	5880	5880	5880	0
203	20241230	174400	52331860	5880	5880	5880	5880	0
204	20241230	174300	52331860	5880	5880	5880	5880	0
205	20241230	174200	52331860	5880	5880	5880	5880	0
206	20241230	174100	52331860	5880	5880	5880	5880	0
207	20241230	174000	52331860	5880	5880	5880	5880	0
208	20241230	173900	52331860	5880	5880	5880	5880	0
209	20241230	173800	52331860	5880	5880	5880	5880	0
210	20241230	173700	52331860	5880	5880	5880	5880	0
211	20241230	173600	52331860	5880	5880	5880	5880	0
212	20241230	173500	52331860	5880	5880	5880	5880	65
213	20241230	173400	52331860	5880	5880	5880	5880	0
214	20241230	173300	52331860	5880	5880	5880	5880	0
215	20241230	173200	52331860	5880	5880	5880	5880	0
216	20241230	173100	52331860	5880	5880	5880	5880	0
217	20241230	173000	52331860	5880	5880	5880	5880	0
218	20241230	172900	52331860	5880	5880	5880	5880	0
219	20241230	172800	52331860	5880	5880	5880	5880	0
220	20241230	172700	52331860	5880	5880	5880	5880	0
221	20241230	172600	52331860	5880	5880	5880	5880	0
222	20241230	172500	52331860	5880	5880	5880	5880	0
223	20241230	172400	52331860	5880	5880	5880	5880	0
224	20241230	172300	52331860	5880	5880	5880	5880	0
225	20241230	172200	52331860	5880	5880	5880	5880	0
226	20241230	172100	52331860	5880	5880	5880	5880	0
227	20241230	172000	52331860	5880	5880	5880	5880	0
228	20241230	171900	52331860	5880	5880	5880	5880	0
229	20241230	171800	52331860	5880	5880	5880	5880	0
230	20241230	171700	52331860	5880	5880	5880	5880	0
231	20241230	171600	52331860	5880	5880	5880	5880	0
232	20241230	171500	52331860	5880	5880	5880	5880	0
233	20241230	171400	52331860	5880	5880	5880	5880	0
234	20241230	171300	52331860	5880	5880	5880	5880	0
235	20241230	171200	52331860	5880	5880	5880	5880	0
236	20241230	171100	52331860	5880	5880	5880	5880	0
237	20241230	171000	52331860	5880	5880	5880	5880	0
238	20241230	170900	52331860	5880	5880	5880	5880	0
239	20241230	170800	52331860	5880	5880	5880	5880	0
240	20241230	170700	52331860	5880	5880	5880	5880	0
241	20241230	170600	52331860	5880	5880	5880	5880	0
242	20241230	170500	52331860	5880	5880	5880	5880	65
243	20241230	170400	52331860	5880	5880	5880	5880	0
244	20241230	170300	52331860	5880	5880	5880	5880	0
245	20241230	170200	52331860	5880	5880	5880	5880	0
246	20241230	170100	52331860	5880	5880	5880	5880	0
247	20241230	170000	52331860	5880	5880	5880	5880	0
248	20241230	165900	52331860	5880	5880	5880	5880	0
249	20241230	165800	52331860	5880	5880	5880	5880	0
250	20241230	165700	52331860	5880	5880	5880	5880	0
251	20241230	165600	52331860	5880	5880	5880	5880	0
252	20241230	165500	52331860	5880	5880	5880	5880	0
253	20241230	165400	52331860	5880	5880	5880	5880	0
254	20241230	165300	52331860	5880	5880	5880	5880	0
255	20241230	165200	52331860	5880	5880	5880	5880	0
256	20241230	165100	52331860	5880	5880	5880	5880	0
257	20241230	165000	52331860	5880	5880	5880	5880	0
258	20241230	164900	52331860	5880	5880	5880	5880	0
259	20241230	164800	52331860	5880	5880	5880	5880	0
260	20241230	164700	52331860	5880	5880	5880	5880	0
261	20241230	164600	52331860	5880	5880	5880	5880	0
262	20241230	164500	52331860	5880	5880	5880	5880	0
263	20241230	164400	52331860	5880	5880	5880	5880	0
264	20241230	164300	52331860	5880	5880	5880	5880	0
265	20241230	164200	52331860	5880	5880	5880	5880	0
266	20241230	164100	52331860	5880	5880	5880	5880	0
267	20241230	164000	52331860	5880	5880	5880	5880	0
268	20241230	163900	52331860	5880	5880	5880	5880	0
269	20241230	163800	52331860	5880	5880	5880	5880	0
270	20241230	163700	52331860	5880	5880	5880	5880	0
271	20241230	163600	52331860	5880	5880	5880	5880	0
272	20241230	163500	52331860	5880	5880	5880	5880	65
273	20241230	163400	52331860	5880	5880	5880	5880	0
274	20241230	163300	52331860	5880	5880	5880	5880	0
275	20241230	163200	52331860	5880	5880	5880	5880	0
276	20241230	163100	52331860	5880	5880	5880	5880	0
277	20241230	163000	52331860	5880	5880	5880	5880	0
278	20241230	162900	52331860	5880	5880	5880	5880	0
279	20241230	162800	52331860	5880	5880	5880	5880	0
280	20241230	162700	52331860	5880	5880	5880	5880	0
281	20241230	162600	52331860	5880	5880	5880	5880	0
282	20241230	162500	52331860	5880	5880	5880	5880	0
283	20241230	162400	52331860	5880	5880	5880	5880	0
284	20241230	162300	52331860	5880	5880	5880	5880	0
285	20241230	162200	52331860	5880	5880	5880	5880	0
286	20241230	162100	52331860	5880	5880	5880	5880	0
287	20241230	162000	52331860	5880	5880	5880	5880	0
288	20241230	161900	52331860	5880	5880	5880	5880	0
289	20241230	161800	52331860	5880	5880	5880	5880	0
290	20241230	161700	52331860	5880	5880	5880	5880	0
291	20241230	161600	52331860	5880	5880	5880	5880	0
292	20241230	161500	52331860	5880	5880	5880	5880	0
293	20241230	161400	52331860	5880	5880	5880	5880	0
294	20241230	161300	52331860	5880	5880	5880	5880	0
295	20241230	161200	52331860	5880	5880	5880	5880	0
296	20241230	161100	52331860	5880	5880	5880	5880	0
297	20241230	161000	52331860	5880	5880	5880	5880	0
298	20241230	160900	52331860	5880	5880	5880	5880	0
299	20241230	160800	52331860	5880	5880	5880	5880	0
300	20241230	160700	52331860	5880	5880	5880	5880	0
301	20241230	160600	52331860	5880	5880	5880	5880	0
302	20241230	160500	52331860	5880	5880	5880	5880	65
303	20241230	160400	52331860	5880	5880	5880	5880	0
304	20241230	160300	52331860	5880	5880	5880	5880	0
305	20241230	160200	52331860	5880	5880	5880	5880	0
306	20241230	160100	52331860	5880	5880	5880	5880	0
307	20241230	160000	52331860	5880	5880	5880	5880	0
308	20241230	155900	52331860	5880	5880	5880	5880	0
309	20241230	155800	52331860	5880	5880	5880	5880	0
310	20241230	155700	52331860	5880	5880	5880	5880	0
311	20241230	155600	52331860	5880	5880	5880	5880	0
312	20241230	155500	52331860	5880	5880	5880	5880	0
313	20241230	155400	52331860	5880	5880	5880	5880	0
314	20241230	155300	52331860	5880	5880	5880	5880	0
315	20241230	155200	52331860	5880	5880	5880	5880	0
316	20241230	155100	52331860	5880	5880	5880	5880	0
317	20241230	155000	52331860	5880	5880	5880	5880	0
318	20241230	154900	52331860	5880	5880	5880	5880	0
319	20241230	154800	52331860	5880	5880	5880	5880	0
320	20241230	154700	52331860	5880	5880	5880	5880	0
321	20241230	154600	52331860	5880	5880	5880	5880	0
322	20241230	154500	52331860	5880	5880	5880	5880	0
323	20241230	154400	52331860	5880	5880	5880	5880	0
324	20241230	154300	52331860	5880	5880	5880	5880	0
325	20241230	154200	52331860	5880	5880	5880	5880	0
326	20241230	154100	52331860	5880	5880	5880	5880	0
327	20241230	154000	52331860	5880	5880	5880	5880	0
328	20241230	153900	52331860	5880	5880	5880	5880	0
329	20241230	153800	52331860	5880	5880	5880	5880	0
330	20241230	153700	52331860	5880	5880	5880	5880	0
331	20241230	153600	52331860	5880	5880	5880	5880	0
332	20241230	153500	52331860	5880	5880	5880	5880	65
333	20241230	153400	52331860	5880	5880	5880	5880	0
334	20241230	153300	52331860	5880	5880	5880	5880	0
335	20241230	153200	52331860	5880	5880	5880	5880	0
336	20241230	153100	52331860	5880	5880	5880	5880	0
337	20241230	153000	52331860	5880	5880	5880	5880	65
338	20241230	152900	51949660	5810	5810	5810	5810	0
339	20241230	152800	51949660	5810	5810	5810	5810	0
340	20241230	152700	51949660	5810	5810	5810	5810	0
341	20241230	152600	51949660	5810	5810	5810	5810	0
342	20241230	152500	51949660	5810	5810	5810	5810	0
343	20241230	152400	51949660	5810	5810	5810	5810	0
344	20241230	152300	51949660	5810	5810	5810	5810	0
345	20241230	152200	51949660	5810	5810	5810	5810	0
346	20241230	152100	51949660	5810	5810	5810	5810	0
347	20241230	152000	51949660	5810	5810	5810	5810	0
348	20241230	151900	51949660	5810	5810	5810	5810	0
349	20241230	151800	51949660	5810	5830	5830	5810	21
350	20241230	151700	51827410	5830	5810	5830	5810	279
351	20241230	151600	50205300	5800	5800	5800	5800	0
352	20241230	151500	50205300	5800	5800	5800	5800	52
353	20241230	151400	49903700	5800	5800	5800	5800	0
354	20241230	151300	49903700	5800	5800	5800	5800	14
355	20241230	151200	49822500	5800	5800	5800	5800	8
356	20241230	151100	49776100	5770	5770	5770	5770	0
357	20241230	151000	49776100	5770	5790	5800	5770	120
358	20241230	150900	49081760	5790	5790	5790	5790	3
359	20241230	150800	49064390	5790	5800	5800	5790	41
360	20241230	150700	48826940	5780	5790	5790	5780	73
361	20241230	150600	48404790	5790	5790	5790	5790	31
362	20241230	150500	48225300	5790	5790	5790	5790	0
363	20241230	150400	48225300	5790	5790	5790	5790	71
364	20241230	150300	47814210	5780	5780	5780	5780	0
365	20241230	150200	47814210	5780	5790	5790	5780	181
366	20241230	150100	46767950	5770	5780	5780	5770	164
367	20241230	150000	45821370	5790	5780	5790	5780	2
368	20241230	145900	45809800	5790	5790	5790	5790	0
369	20241230	145800	45809800	5790	5790	5790	5790	0
370	20241230	145700	45809800	5790	5790	5790	5790	0
371	20241230	145600	45809800	5790	5790	5790	5790	3
372	20241230	145500	45792430	5790	5790	5790	5790	0
373	20241230	145400	45792430	5790	5790	5790	5790	0
374	20241230	145300	45792430	5790	5790	5790	5790	0
375	20241230	145200	45792430	5790	5790	5790	5790	0
376	20241230	145100	45792430	5790	5790	5790	5790	0
377	20241230	145000	45792430	5790	5790	5790	5790	0
378	20241230	144900	45792430	5790	5790	5790	5790	0
379	20241230	144800	45792430	5790	5790	5790	5790	0
380	20241230	144700	45792430	5790	5790	5790	5790	0
381	20241230	144600	45792430	5790	5790	5790	5790	0
382	20241230	144500	45792430	5790	5790	5790	5790	0
383	20241230	144400	45792430	5790	5790	5790	5790	2
384	20241230	144300	45780850	5800	5800	5800	5800	0
385	20241230	144200	45780850	5800	5800	5800	5800	0
386	20241230	144100	45780850	5800	5800	5800	5800	0
387	20241230	144000	45780850	5800	5800	5800	5800	0
388	20241230	143900	45780850	5800	5800	5800	5800	0
389	20241230	143800	45780850	5800	5800	5800	5800	0
390	20241230	143700	45780850	5800	5800	5800	5800	0
391	20241230	143600	45780850	5800	5800	5800	5800	0
392	20241230	143500	45780850	5800	5800	5800	5800	0
393	20241230	143400	45780850	5800	5800	5800	5800	0
394	20241230	143300	45780850	5800	5800	5800	5800	0
395	20241230	143200	45780850	5800	5800	5800	5800	2
396	20241230	143100	45769250	5790	5790	5790	5790	31
397	20241230	143000	45589760	5790	5790	5790	5790	0
398	20241230	142900	45589760	5790	5790	5790	5790	0
399	20241230	142800	45589760	5790	5790	5790	5790	0
400	20241230	142700	45589760	5790	5790	5790	5790	20
401	20241230	142600	45473960	5790	5790	5790	5790	0
402	20241230	142500	45473960	5790	5790	5790	5790	0
403	20241230	142400	45473960	5790	5790	5790	5790	0
404	20241230	142300	45473960	5790	5790	5790	5790	0
405	20241230	142200	45473960	5790	5790	5790	5790	1
406	20241230	142100	45468170	5790	5790	5790	5790	0
407	20241230	142000	45468170	5790	5790	5790	5790	12
408	20241230	141900	45398690	5790	5790	5790	5790	5
409	20241230	141800	45369740	5800	5800	5800	5800	0
410	20241230	141700	45369740	5800	5800	5800	5800	0
411	20241230	141600	45369740	5800	5800	5800	5800	0
412	20241230	141500	45369740	5800	5800	5800	5800	0
413	20241230	141400	45369740	5800	5800	5800	5800	0
414	20241230	141300	45369740	5800	5800	5800	5800	0
415	20241230	141200	45369740	5800	5800	5800	5800	0
416	20241230	141100	45369740	5800	5800	5800	5800	0
417	20241230	141000	45369740	5800	5800	5800	5800	0
418	20241230	140900	45369740	5800	5800	5800	5800	0
419	20241230	140800	45369740	5800	5800	5800	5800	2
420	20241230	140700	45358140	5780	5780	5780	5780	0
421	20241230	140600	45358140	5780	5780	5780	5780	0
422	20241230	140500	45358140	5780	5780	5780	5780	0
423	20241230	140400	45358140	5780	5780	5780	5780	0
424	20241230	140300	45358140	5780	5780	5780	5780	0
425	20241230	140200	45358140	5780	5780	5780	5780	0
426	20241230	140100	45358140	5780	5780	5780	5780	31
427	20241230	140000	45178960	5780	5780	5780	5780	0
428	20241230	135900	45178960	5780	5780	5780	5780	0
429	20241230	135800	45178960	5780	5780	5780	5780	0
430	20241230	135700	45178960	5780	5790	5790	5780	361
431	20241230	135600	43091420	5800	5800	5800	5800	2
432	20241230	135500	43079820	5790	5790	5790	5790	0
433	20241230	135400	43079820	5790	5790	5790	5790	0
434	20241230	135300	43079820	5790	5800	5800	5790	125
435	20241230	135200	42355700	5810	5810	5810	5810	0
436	20241230	135100	42355700	5810	5810	5810	5810	0
437	20241230	135000	42355700	5810	5810	5810	5810	0
438	20241230	134900	42355700	5810	5810	5810	5810	16
439	20241230	134800	42262740	5810	5810	5810	5810	0
440	20241230	134700	42262740	5810	5810	5810	5810	0
441	20241230	134600	42262740	5810	5810	5810	5810	6
442	20241230	134500	42227880	5810	5810	5810	5810	0
443	20241230	134400	42227880	5810	5810	5810	5810	2
444	20241230	134300	42216260	5810	5810	5810	5810	0
445	20241230	134200	42216260	5810	5810	5810	5810	0
446	20241230	134100	42216260	5810	5810	5810	5810	0
447	20241230	134000	42216260	5810	5810	5810	5810	0
448	20241230	133900	42216260	5810	5810	5810	5810	8
449	20241230	133800	42169780	5810	5810	5810	5810	0
450	20241230	133700	42169780	5810	5810	5810	5810	0
451	20241230	133600	42169780	5810	5810	5810	5810	0
452	20241230	133500	42169780	5810	5810	5810	5810	8
453	20241230	133400	42123300	5810	5810	5810	5810	0
454	20241230	133300	42123300	5810	5810	5810	5810	0
455	20241230	133200	42123300	5810	5810	5810	5810	2
456	20241230	133100	42111680	5810	5810	5810	5810	0
457	20241230	133000	42111680	5810	5810	5810	5810	0
458	20241230	132900	42111680	5810	5810	5810	5810	0
459	20241230	132800	42111680	5810	5810	5810	5810	0
460	20241230	132700	42111680	5810	5810	5810	5810	0
461	20241230	132600	42111680	5810	5810	5810	5810	0
462	20241230	132500	42111680	5810	5810	5810	5810	0
463	20241230	132400	42111680	5810	5810	5810	5810	0
464	20241230	132300	42111680	5810	5810	5810	5810	0
465	20241230	132200	42111680	5810	5810	5810	5810	0
466	20241230	132100	42111680	5810	5810	5810	5810	0
467	20241230	132000	42111680	5810	5810	5810	5810	2
468	20241230	131900	42100060	5800	5800	5800	5800	100
469	20241230	131800	41520060	5790	5790	5790	5790	0
470	20241230	131700	41520060	5790	5790	5790	5790	0
471	20241230	131600	41520060	5790	5790	5790	5790	0
472	20241230	131500	41520060	5790	5790	5790	5790	40
473	20241230	131400	41288460	5790	5790	5790	5790	0
474	20241230	131300	41288460	5790	5790	5790	5790	0
475	20241230	131200	41288460	5790	5790	5790	5790	14
476	20241230	131100	41207400	5790	5790	5790	5790	0
477	20241230	131000	41207400	5790	5790	5790	5790	0
478	20241230	130900	41207400	5790	5790	5790	5790	0
479	20241230	130800	41207400	5790	5790	5790	5790	22
480	20241230	130700	41080020	5780	5780	5780	5780	0
481	20241230	130600	41080020	5780	5780	5780	5780	10
482	20241230	130500	41022220	5790	5790	5790	5790	15
483	20241230	130400	40935370	5800	5800	5800	5800	0
484	20241230	130300	40935370	5800	5800	5800	5800	34
485	20241230	130200	40738170	5790	5790	5790	5790	0
486	20241230	130100	40738170	5790	5790	5790	5790	0
487	20241230	130000	40738170	5790	5790	5790	5790	1
488	20241230	125900	40732380	5800	5800	5800	5800	0
489	20241230	125800	40732380	5800	5800	5800	5800	0
490	20241230	125700	40732380	5800	5800	5800	5800	55
491	20241230	125600	40413380	5800	5800	5800	5800	2
492	20241230	125500	40401780	5790	5790	5790	5790	0
493	20241230	125400	40401780	5790	5790	5790	5790	0
494	20241230	125300	40401780	5790	5790	5790	5790	0
495	20241230	125200	40401780	5790	5790	5790	5790	0
496	20241230	125100	40401780	5790	5790	5790	5790	0
497	20241230	125000	40401780	5790	5790	5790	5790	1
498	20241230	124900	40395990	5790	5790	5790	5790	0
499	20241230	124800	40395990	5790	5790	5790	5790	0
500	20241230	124700	40395990	5790	5790	5790	5790	31
501	20241230	124600	40216500	5790	5790	5790	5790	42
502	20241230	124500	39973320	5790	5790	5790	5790	20
503	20241230	124400	39857520	5790	5790	5790	5790	2
504	20241230	124300	39845940	5780	5780	5780	5780	0
505	20241230	124200	39845940	5780	5780	5780	5780	0
506	20241230	124100	39845940	5780	5780	5780	5780	0
507	20241230	124000	39845940	5780	5780	5780	5780	2
508	20241230	123900	39834380	5780	5780	5780	5780	1
509	20241230	123800	39828600	5780	5780	5780	5780	31
510	20241230	123700	39649420	5780	5780	5780	5780	0
511	20241230	123600	39649420	5780	5780	5780	5780	0
512	20241230	123500	39649420	5780	5780	5780	5780	2
513	20241230	123400	39637860	5790	5790	5790	5790	0
514	20241230	123300	39637860	5790	5790	5790	5790	0
515	20241230	123200	39637860	5790	5790	5790	5790	2
516	20241230	123100	39626280	5790	5790	5790	5790	0
517	20241230	123000	39626280	5790	5790	5790	5790	0
518	20241230	122900	39626280	5790	5790	5790	5790	0
519	20241230	122800	39626280	5790	5790	5790	5790	0
520	20241230	122700	39626280	5790	5790	5790	5790	27
521	20241230	122600	39469950	5790	5790	5790	5790	0
522	20241230	122500	39469950	5790	5790	5790	5790	0
523	20241230	122400	39469950	5790	5790	5790	5790	0
524	20241230	122300	39469950	5790	5790	5790	5790	0
525	20241230	122200	39469950	5790	5790	5790	5790	0
526	20241230	122100	39469950	5790	5790	5790	5790	0
527	20241230	122000	39469950	5790	5790	5790	5790	2
528	20241230	121900	39458370	5790	5790	5790	5790	0
529	20241230	121800	39458370	5790	5790	5790	5790	0
530	20241230	121700	39458370	5790	5790	5790	5780	48
531	20241230	121600	39180490	5790	5790	5790	5790	0
532	20241230	121500	39180490	5790	5790	5790	5790	0
533	20241230	121400	39180490	5790	5790	5790	5790	0
534	20241230	121300	39180490	5790	5790	5790	5790	0
535	20241230	121200	39180490	5790	5790	5790	5790	0
536	20241230	121100	39180490	5790	5790	5790	5790	0
537	20241230	121000	39180490	5790	5790	5790	5790	0
538	20241230	120900	39180490	5790	5790	5790	5790	0
539	20241230	120800	39180490	5790	5790	5790	5790	2
540	20241230	120700	39168910	5780	5780	5780	5780	0
541	20241230	120600	39168910	5780	5780	5780	5780	0
542	20241230	120500	39168910	5780	5780	5780	5780	0
543	20241230	120400	39168910	5780	5780	5780	5780	0
544	20241230	120300	39168910	5780	5780	5780	5780	0
545	20241230	120200	39168910	5780	5780	5780	5780	1
546	20241230	120100	39163130	5780	5780	5780	5780	30
547	20241230	120000	38989730	5780	5780	5780	5780	1
548	20241230	115900	38983950	5780	5780	5780	5780	0
549	20241230	115800	38983950	5780	5780	5780	5780	1
550	20241230	115700	38978170	5780	5780	5780	5780	7
551	20241230	115600	38937710	5790	5790	5790	5790	8
552	20241230	115500	38891390	5790	5790	5790	5790	0
553	20241230	115400	38891390	5790	5790	5790	5790	0
554	20241230	115300	38891390	5790	5790	5790	5790	0
555	20241230	115200	38891390	5790	5790	5790	5790	0
556	20241230	115100	38891390	5790	5790	5790	5790	0
557	20241230	115000	38891390	5790	5790	5790	5790	0
558	20241230	114900	38891390	5790	5790	5790	5790	0
559	20241230	114800	38891390	5790	5790	5790	5790	0
560	20241230	114700	38891390	5790	5790	5790	5790	65
561	20241230	114600	38515040	5790	5790	5790	5790	0
562	20241230	114500	38515040	5790	5790	5790	5790	0
563	20241230	114400	38515040	5790	5780	5790	5780	2
564	20241230	114300	38503470	5790	5790	5790	5790	0
565	20241230	114200	38503470	5790	5790	5790	5790	0
566	20241230	114100	38503470	5790	5790	5790	5790	0
567	20241230	114000	38503470	5790	5790	5790	5790	5
568	20241230	113900	38474520	5750	5750	5750	5750	0
569	20241230	113800	38474520	5750	5750	5750	5750	0
570	20241230	113700	38474520	5750	5750	5750	5750	0
571	20241230	113600	38474520	5750	5750	5750	5750	3
572	20241230	113500	38457270	5790	5790	5790	5790	0
573	20241230	113400	38457270	5790	5790	5790	5790	0
574	20241230	113300	38457270	5790	5790	5790	5790	0
575	20241230	113200	38457270	5790	5780	5790	5780	2
576	20241230	113100	38445700	5780	5780	5780	5780	0
577	20241230	113000	38445700	5780	5780	5780	5780	0
578	20241230	112900	38445700	5780	5780	5780	5780	0
579	20241230	112800	38445700	5780	5780	5780	5780	0
580	20241230	112700	38445700	5780	5780	5780	5780	33
581	20241230	112600	38254960	5800	5800	5800	5800	0
582	20241230	112500	38254960	5800	5800	5800	5800	0
583	20241230	112400	38254960	5800	5800	5800	5800	0
584	20241230	112300	38254960	5800	5800	5800	5800	0
585	20241230	112200	38254960	5800	5800	5800	5800	0
586	20241230	112100	38254960	5800	5800	5800	5800	0
587	20241230	112000	38254960	5800	5800	5800	5800	2
588	20241230	111900	38243360	5740	5740	5740	5740	0
589	20241230	111800	38243360	5740	5790	5790	5740	1000
590	20241230	111700	32488980	5790	5790	5790	5790	22
591	20241230	111600	32361600	5800	5800	5800	5800	0
592	20241230	111500	32361600	5800	5800	5800	5800	0
593	20241230	111400	32361600	5800	5800	5800	5800	0
594	20241230	111300	32361600	5800	5800	5800	5800	0
595	20241230	111200	32361600	5800	5800	5800	5800	0
596	20241230	111100	32361600	5800	5800	5800	5800	0
597	20241230	111000	32361600	5800	5800	5800	5800	0
598	20241230	110900	32361600	5800	5800	5800	5800	0
599	20241230	110800	32361600	5800	5800	5800	5800	2
600	20241230	110700	32350000	5780	5780	5780	5780	22
601	20241230	110600	32222840	5770	5780	5780	5770	20
602	20241230	110500	32107350	5780	5780	5780	5780	0
603	20241230	110400	32107350	5780	5780	5780	5780	0
604	20241230	110300	32107350	5780	5780	5780	5780	0
605	20241230	110200	32107350	5780	5780	5780	5780	0
606	20241230	110100	32107350	5780	5780	5780	5780	0
607	20241230	110000	32107350	5780	5770	5780	5770	79
608	20241230	105900	31651510	5770	5770	5770	5770	0
609	20241230	105800	31651510	5770	5770	5770	5770	0
610	20241230	105700	31651510	5770	5770	5770	5770	0
611	20241230	105600	31651510	5770	5770	5770	5770	31
612	20241230	105500	31472640	5770	5770	5770	5770	0
613	20241230	105400	31472640	5770	5770	5770	5770	0
614	20241230	105300	31472640	5770	5770	5770	5770	1
615	20241230	105200	31466870	5770	5780	5780	5770	77
616	20241230	105100	31022420	5790	5790	5790	5790	0
617	20241230	105000	31022420	5790	5790	5790	5790	1
618	20241230	104900	31016630	5780	5780	5780	5780	0
619	20241230	104800	31016630	5780	5780	5780	5780	0
620	20241230	104700	31016630	5780	5780	5780	5780	31
621	20241230	104600	30837450	5780	5780	5780	5780	0
622	20241230	104500	30837450	5780	5780	5780	5780	0
623	20241230	104400	30837450	5780	5790	5790	5780	78
624	20241230	104300	30386510	5790	5790	5790	5790	0
625	20241230	104200	30386510	5790	5790	5790	5790	0
626	20241230	104100	30386510	5790	5790	5790	5790	0
627	20241230	104000	30386510	5790	5790	5790	5790	2
628	20241230	103900	30374930	5810	5810	5810	5810	0
629	20241230	103800	30374930	5810	5810	5810	5810	0
630	20241230	103700	30374930	5810	5810	5810	5810	7
631	20241230	103600	30334260	5770	5780	5780	5770	113
632	20241230	103500	29681880	5770	5770	5770	5770	0
633	20241230	103400	29681880	5770	5800	5800	5770	1500
634	20241230	103300	21023170	5810	5810	5810	5810	1
635	20241230	103200	21017360	5810	5810	5810	5810	0
636	20241230	103100	21017360	5810	5810	5810	5810	0
637	20241230	103000	21017360	5810	5820	5820	5810	16
638	20241230	102900	20924260	5820	5820	5820	5820	12
639	20241230	102800	20854420	5820	5810	5820	5790	101
640	20241230	102700	20268370	5820	5820	5820	5820	8
641	20241230	102600	20221810	5820	5820	5820	5820	35
642	20241230	102500	20018110	5790	5790	5790	5790	0
643	20241230	102400	20018110	5790	5810	5810	5790	60
644	20241230	102300	19670070	5790	5790	5790	5790	0
645	20241230	102200	19670070	5790	5790	5790	5790	0
646	20241230	102100	19670070	5790	5790	5790	5790	1
647	20241230	102000	19664280	5780	5790	5790	5780	79
648	20241230	101900	19207440	5810	5810	5810	5810	0
649	20241230	101800	19207440	5810	5810	5810	5810	0
650	20241230	101700	19207440	5810	5810	5810	5810	30
651	20241230	101600	19033140	5820	5820	5820	5820	0
652	20241230	101500	19033140	5820	5820	5820	5820	0
653	20241230	101400	19033140	5820	5820	5820	5820	0
654	20241230	101300	19033140	5820	5820	5820	5820	1
655	20241230	101200	19027320	5780	5810	5810	5780	80
656	20241230	101100	18564590	5820	5820	5820	5820	0
657	20241230	101000	18564590	5820	5820	5820	5820	1
658	20241230	100900	18558770	5810	5810	5810	5810	0
659	20241230	100800	18558770	5810	5810	5810	5810	0
660	20241230	100700	18558770	5810	5810	5810	5810	2
661	20241230	100600	18547150	5780	5780	5780	5780	0
662	20241230	100500	18547150	5780	5780	5780	5780	99
663	20241230	100400	17974930	5780	5780	5780	5780	0
664	20241230	100300	17974930	5780	5790	5790	5780	11
665	20241230	100200	17911340	5790	5790	5790	5790	0
666	20241230	100100	17911340	5790	5790	5790	5790	32
667	20241230	100000	17726060	5790	5780	5790	5770	84
668	20241230	095900	17241050	5770	5770	5770	5770	0
669	20241230	095800	17241050	5770	5770	5770	5770	0
670	20241230	095700	17241050	5770	5770	5770	5770	0
671	20241230	095600	17241050	5770	5770	5770	5770	0
672	20241230	095500	17241050	5770	5770	5770	5770	0
673	20241230	095400	17241050	5770	5790	5790	5770	83
674	20241230	095300	16762080	5790	5790	5790	5790	0
675	20241230	095200	16762080	5790	5800	5800	5790	32
676	20241230	095100	16576670	5770	5770	5770	5770	0
677	20241230	095000	16576670	5770	5770	5770	5770	0
678	20241230	094900	16576670	5770	5780	5780	5770	83
679	20241230	094800	16096950	5810	5810	5810	5810	0
680	20241230	094700	16096950	5810	5810	5810	5810	59
681	20241230	094600	15754160	5780	5780	5780	5780	0
682	20241230	094500	15754160	5780	5780	5780	5780	0
683	20241230	094400	15754160	5780	5800	5800	5780	193
684	20241230	094300	14636260	5790	5790	5790	5790	413
685	20241230	094200	12244990	5790	5790	5790	5790	32
686	20241230	094100	12059710	5790	5790	5790	5790	3
687	20241230	094000	12042340	5780	5780	5780	5780	0
688	20241230	093900	12042340	5780	5780	5780	5780	1
689	20241230	093800	12036560	5780	5800	5800	5780	82
690	20241230	093700	11562580	5780	5780	5780	5780	105
691	20241230	093600	10955680	5780	5780	5780	5780	0
692	20241230	093500	10955680	5780	5780	5780	5780	0
693	20241230	093400	10955680	5780	5780	5780	5780	0
694	20241230	093300	10955680	5780	5790	5790	5780	10
695	20241230	093200	10897870	5770	5770	5770	5770	0
696	20241230	093100	10897870	5770	5770	5770	5770	0
697	20241230	093000	10897870	5770	5770	5770	5770	2
698	20241230	092900	10886330	5770	5770	5770	5770	10
699	20241230	092800	10828630	5770	5780	5780	5770	73
700	20241230	092700	10407380	5800	5800	5800	5800	27
701	20241230	092600	10250780	5810	5810	5810	5810	0
702	20241230	092500	10250780	5810	5810	5810	5810	0
703	20241230	092400	10250780	5810	5770	5810	5760	38
704	20241230	092300	10031500	5760	5770	5800	5760	86
705	20241230	092200	9535410	5800	5800	5800	5800	0
706	20241230	092100	9535410	5800	5800	5800	5800	5
707	20241230	092000	9506410	5790	5790	5790	5790	4
708	20241230	091900	9483250	5770	5770	5770	5770	0
709	20241230	091800	9483250	5770	5770	5770	5770	0
710	20241230	091700	9483250	5770	5800	5800	5770	137
711	20241230	091600	8691130	5800	5800	5800	5800	0
712	20241230	091500	8691130	5800	5800	5800	5800	0
713	20241230	091400	8691130	5800	5800	5800	5800	68
714	20241230	091300	8296730	5760	5760	5760	5760	0
715	20241230	091200	8296730	5760	5770	5770	5760	83
716	20241230	091100	7818300	5800	5790	5800	5790	81
717	20241230	091000	7349290	5760	5760	5760	5760	2
718	20241230	090900	7337770	5730	5730	5730	5730	0
719	20241230	090800	7337770	5730	5730	5730	5730	0
720	20241230	090700	7337770	5730	5740	5740	5730	83
721	20241230	090600	6862020	5700	5730	5730	5700	32
722	20241230	090500	6679560	5670	5670	5670	5670	0
723	20241230	090400	6679560	5670	5670	5670	5670	0
724	20241230	090300	6679560	5670	5670	5670	5670	0
725	20241230	090200	6679560	5670	5790	5790	5670	711
726	20241230	090100	2609520	5820	5820	5820	5820	0
727	20241230	090000	2609520	5820	5760	5820	5760	452