KissMeData/291810/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210600	4058529	1771	1771	1771	1771	20
3	20241230	210500	4058529	1771	1771	1771	1771	0
4	20241230	210400	4058529	1771	1771	1771	1771	0
5	20241230	210300	4058529	1771	1771	1771	1771	0
6	20241230	210200	4058529	1771	1771	1771	1771	0
7	20241230	210100	4058529	1771	1771	1771	1771	0
8	20241230	210000	4058529	1771	1771	1771	1771	0
9	20241230	205900	4058529	1771	1771	1771	1771	0
10	20241230	205800	4058529	1771	1771	1771	1771	0
11	20241230	205700	4058529	1771	1771	1771	1771	0
12	20241230	205600	4058529	1771	1771	1771	1771	0
13	20241230	205500	4058529	1771	1771	1771	1771	0
14	20241230	205400	4058529	1771	1771	1771	1771	0
15	20241230	205300	4058529	1771	1771	1771	1771	0
16	20241230	205200	4058529	1771	1771	1771	1771	0
17	20241230	205100	4058529	1771	1771	1771	1771	0
18	20241230	205000	4058529	1771	1771	1771	1771	0
19	20241230	204900	4058529	1771	1771	1771	1771	0
20	20241230	204800	4058529	1771	1771	1771	1771	0
21	20241230	204700	4058529	1771	1771	1771	1771	0
22	20241230	204600	4058529	1771	1771	1771	1771	0
23	20241230	204500	4058529	1771	1771	1771	1771	0
24	20241230	204400	4058529	1771	1771	1771	1771	0
25	20241230	204300	4058529	1771	1771	1771	1771	0
26	20241230	204200	4058529	1771	1771	1771	1771	0
27	20241230	204100	4058529	1771	1771	1771	1771	0
28	20241230	204000	4058529	1771	1771	1771	1771	0
29	20241230	203900	4058529	1771	1771	1771	1771	0
30	20241230	203800	4058529	1771	1771	1771	1771	0
31	20241230	203700	4058529	1771	1771	1771	1771	0
32	20241230	203600	4058529	1771	1771	1771	1771	20
33	20241230	203500	4058529	1771	1771	1771	1771	0
34	20241230	203400	4058529	1771	1771	1771	1771	0
35	20241230	203300	4058529	1771	1771	1771	1771	0
36	20241230	203200	4058529	1771	1771	1771	1771	0
37	20241230	203100	4058529	1771	1771	1771	1771	0
38	20241230	203000	4058529	1771	1771	1771	1771	0
39	20241230	202900	4058529	1771	1771	1771	1771	0
40	20241230	202800	4058529	1771	1771	1771	1771	0
41	20241230	202700	4058529	1771	1771	1771	1771	0
42	20241230	202600	4058529	1771	1771	1771	1771	0
43	20241230	202500	4058529	1771	1771	1771	1771	0
44	20241230	202400	4058529	1771	1771	1771	1771	0
45	20241230	202300	4058529	1771	1771	1771	1771	0
46	20241230	202200	4058529	1771	1771	1771	1771	0
47	20241230	202100	4058529	1771	1771	1771	1771	0
48	20241230	202000	4058529	1771	1771	1771	1771	0
49	20241230	201900	4058529	1771	1771	1771	1771	0
50	20241230	201800	4058529	1771	1771	1771	1771	0
51	20241230	201700	4058529	1771	1771	1771	1771	0
52	20241230	201600	4058529	1771	1771	1771	1771	0
53	20241230	201500	4058529	1771	1771	1771	1771	0
54	20241230	201400	4058529	1771	1771	1771	1771	0
55	20241230	201300	4058529	1771	1771	1771	1771	0
56	20241230	201200	4058529	1771	1771	1771	1771	0
57	20241230	201100	4058529	1771	1771	1771	1771	0
58	20241230	201000	4058529	1771	1771	1771	1771	0
59	20241230	200900	4058529	1771	1771	1771	1771	0
60	20241230	200800	4058529	1771	1771	1771	1771	0
61	20241230	200700	4058529	1771	1771	1771	1771	0
62	20241230	200600	4058529	1771	1771	1771	1771	20
63	20241230	200500	4058529	1771	1771	1771	1771	0
64	20241230	200400	4058529	1771	1771	1771	1771	0
65	20241230	200300	4058529	1771	1771	1771	1771	0
66	20241230	200200	4058529	1771	1771	1771	1771	0
67	20241230	200100	4058529	1771	1771	1771	1771	0
68	20241230	200000	4058529	1771	1771	1771	1771	0
69	20241230	195900	4058529	1771	1771	1771	1771	0
70	20241230	195800	4058529	1771	1771	1771	1771	0
71	20241230	195700	4058529	1771	1771	1771	1771	0
72	20241230	195600	4058529	1771	1771	1771	1771	0
73	20241230	195500	4058529	1771	1771	1771	1771	0
74	20241230	195400	4058529	1771	1771	1771	1771	0
75	20241230	195300	4058529	1771	1771	1771	1771	0
76	20241230	195200	4058529	1771	1771	1771	1771	0
77	20241230	195100	4058529	1771	1771	1771	1771	0
78	20241230	195000	4058529	1771	1771	1771	1771	0
79	20241230	194900	4058529	1771	1771	1771	1771	0
80	20241230	194800	4058529	1771	1771	1771	1771	0
81	20241230	194700	4058529	1771	1771	1771	1771	0
82	20241230	194600	4058529	1771	1771	1771	1771	0
83	20241230	194500	4058529	1771	1771	1771	1771	0
84	20241230	194400	4058529	1771	1771	1771	1771	0
85	20241230	194300	4058529	1771	1771	1771	1771	0
86	20241230	194200	4058529	1771	1771	1771	1771	0
87	20241230	194100	4058529	1771	1771	1771	1771	0
88	20241230	194000	4058529	1771	1771	1771	1771	0
89	20241230	193900	4058529	1771	1771	1771	1771	0
90	20241230	193800	4058529	1771	1771	1771	1771	0
91	20241230	193700	4058529	1771	1771	1771	1771	0
92	20241230	193600	4058529	1771	1771	1771	1771	20
93	20241230	193500	4058529	1771	1771	1771	1771	0
94	20241230	193400	4058529	1771	1771	1771	1771	0
95	20241230	193300	4058529	1771	1771	1771	1771	0
96	20241230	193200	4058529	1771	1771	1771	1771	0
97	20241230	193100	4058529	1771	1771	1771	1771	0
98	20241230	193000	4058529	1771	1771	1771	1771	0
99	20241230	192900	4058529	1771	1771	1771	1771	0
100	20241230	192800	4058529	1771	1771	1771	1771	0
101	20241230	192700	4058529	1771	1771	1771	1771	0
102	20241230	192600	4058529	1771	1771	1771	1771	0
103	20241230	192500	4058529	1771	1771	1771	1771	0
104	20241230	192400	4058529	1771	1771	1771	1771	0
105	20241230	192300	4058529	1771	1771	1771	1771	0
106	20241230	192200	4058529	1771	1771	1771	1771	0
107	20241230	192100	4058529	1771	1771	1771	1771	0
108	20241230	192000	4058529	1771	1771	1771	1771	0
109	20241230	191900	4058529	1771	1771	1771	1771	0
110	20241230	191800	4058529	1771	1771	1771	1771	0
111	20241230	191700	4058529	1771	1771	1771	1771	0
112	20241230	191600	4058529	1771	1771	1771	1771	0
113	20241230	191500	4058529	1771	1771	1771	1771	0
114	20241230	191400	4058529	1771	1771	1771	1771	0
115	20241230	191300	4058529	1771	1771	1771	1771	0
116	20241230	191200	4058529	1771	1771	1771	1771	0
117	20241230	191100	4058529	1771	1771	1771	1771	0
118	20241230	191000	4058529	1771	1771	1771	1771	0
119	20241230	190900	4058529	1771	1771	1771	1771	0
120	20241230	190800	4058529	1771	1771	1771	1771	0
121	20241230	190700	4058529	1771	1771	1771	1771	0
122	20241230	190600	4058529	1771	1771	1771	1771	20
123	20241230	190500	4058529	1771	1771	1771	1771	0
124	20241230	190400	4058529	1771	1771	1771	1771	0
125	20241230	190300	4058529	1771	1771	1771	1771	0
126	20241230	190200	4058529	1771	1771	1771	1771	0
127	20241230	190100	4058529	1771	1771	1771	1771	0
128	20241230	190000	4058529	1771	1771	1771	1771	0
129	20241230	185900	4058529	1771	1771	1771	1771	0
130	20241230	185800	4058529	1771	1771	1771	1771	0
131	20241230	185700	4058529	1771	1771	1771	1771	0
132	20241230	185600	4058529	1771	1771	1771	1771	0
133	20241230	185500	4058529	1771	1771	1771	1771	0
134	20241230	185400	4058529	1771	1771	1771	1771	0
135	20241230	185300	4058529	1771	1771	1771	1771	0
136	20241230	185200	4058529	1771	1771	1771	1771	0
137	20241230	185100	4058529	1771	1771	1771	1771	0
138	20241230	185000	4058529	1771	1771	1771	1771	0
139	20241230	184900	4058529	1771	1771	1771	1771	0
140	20241230	184800	4058529	1771	1771	1771	1771	0
141	20241230	184700	4058529	1771	1771	1771	1771	0
142	20241230	184600	4058529	1771	1771	1771	1771	0
143	20241230	184500	4058529	1771	1771	1771	1771	0
144	20241230	184400	4058529	1771	1771	1771	1771	0
145	20241230	184300	4058529	1771	1771	1771	1771	0
146	20241230	184200	4058529	1771	1771	1771	1771	0
147	20241230	184100	4058529	1771	1771	1771	1771	0
148	20241230	184000	4058529	1771	1771	1771	1771	0
149	20241230	183900	4058529	1771	1771	1771	1771	0
150	20241230	183800	4058529	1771	1771	1771	1771	0
151	20241230	183700	4058529	1771	1771	1771	1771	0
152	20241230	183600	4058529	1771	1771	1771	1771	20
153	20241230	183500	4058529	1771	1771	1771	1771	0
154	20241230	183400	4058529	1771	1771	1771	1771	0
155	20241230	183300	4058529	1771	1771	1771	1771	0
156	20241230	183200	4058529	1771	1771	1771	1771	0
157	20241230	183100	4058529	1771	1771	1771	1771	0
158	20241230	183000	4058529	1771	1771	1771	1771	0
159	20241230	182900	4058529	1771	1771	1771	1771	0
160	20241230	182800	4058529	1771	1771	1771	1771	0
161	20241230	182700	4058529	1771	1771	1771	1771	0
162	20241230	182600	4058529	1771	1771	1771	1771	0
163	20241230	182500	4058529	1771	1771	1771	1771	0
164	20241230	182400	4058529	1771	1771	1771	1771	0
165	20241230	182300	4058529	1771	1771	1771	1771	0
166	20241230	182200	4058529	1771	1771	1771	1771	0
167	20241230	182100	4058529	1771	1771	1771	1771	0
168	20241230	182000	4058529	1771	1771	1771	1771	0
169	20241230	181900	4058529	1771	1771	1771	1771	0
170	20241230	181800	4058529	1771	1771	1771	1771	0
171	20241230	181700	4058529	1771	1771	1771	1771	0
172	20241230	181600	4058529	1771	1771	1771	1771	0
173	20241230	181500	4058529	1771	1771	1771	1771	0
174	20241230	181400	4058529	1771	1771	1771	1771	0
175	20241230	181300	4058529	1771	1771	1771	1771	0
176	20241230	181200	4058529	1771	1771	1771	1771	0
177	20241230	181100	4058529	1771	1771	1771	1771	0
178	20241230	181000	4058529	1771	1771	1771	1771	0
179	20241230	180900	4058529	1771	1771	1771	1771	0
180	20241230	180800	4058529	1771	1771	1771	1771	0
181	20241230	180700	4058529	1771	1771	1771	1771	0
182	20241230	180600	4058529	1771	1771	1771	1771	20
183	20241230	180500	4058529	1771	1771	1771	1771	0
184	20241230	180400	4058529	1771	1771	1771	1771	0
185	20241230	180300	4058529	1771	1771	1771	1771	0
186	20241230	180200	4058529	1771	1771	1771	1771	0
187	20241230	180100	4058529	1771	1771	1771	1771	0
188	20241230	180000	4058529	1771	1771	1771	1771	0
189	20241230	175900	4058529	1771	1771	1771	1771	0
190	20241230	175800	4058529	1771	1771	1771	1771	0
191	20241230	175700	4058529	1771	1771	1771	1771	0
192	20241230	175600	4058529	1771	1771	1771	1771	0
193	20241230	175500	4058529	1771	1771	1771	1771	0
194	20241230	175400	4058529	1771	1771	1771	1771	0
195	20241230	175300	4058529	1771	1771	1771	1771	0
196	20241230	175200	4058529	1771	1771	1771	1771	0
197	20241230	175100	4058529	1771	1771	1771	1771	0
198	20241230	175000	4058529	1771	1771	1771	1771	0
199	20241230	174900	4058529	1771	1771	1771	1771	0
200	20241230	174800	4058529	1771	1771	1771	1771	0
201	20241230	174700	4058529	1771	1771	1771	1771	0
202	20241230	174600	4058529	1771	1771	1771	1771	0
203	20241230	174500	4058529	1771	1771	1771	1771	0
204	20241230	174400	4058529	1771	1771	1771	1771	0
205	20241230	174300	4058529	1771	1771	1771	1771	0
206	20241230	174200	4058529	1771	1771	1771	1771	0
207	20241230	174100	4058529	1771	1771	1771	1771	0
208	20241230	174000	4058529	1771	1771	1771	1771	0
209	20241230	173900	4058529	1771	1771	1771	1771	0
210	20241230	173800	4058529	1771	1771	1771	1771	0
211	20241230	173700	4058529	1771	1771	1771	1771	0
212	20241230	173600	4058529	1771	1771	1771	1771	20
213	20241230	173500	4058529	1771	1771	1771	1771	0
214	20241230	173400	4058529	1771	1771	1771	1771	0
215	20241230	173300	4058529	1771	1771	1771	1771	0
216	20241230	173200	4058529	1771	1771	1771	1771	0
217	20241230	173100	4058529	1771	1771	1771	1771	0
218	20241230	173000	4058529	1771	1771	1771	1771	0
219	20241230	172900	4058529	1771	1771	1771	1771	0
220	20241230	172800	4058529	1771	1771	1771	1771	0
221	20241230	172700	4058529	1771	1771	1771	1771	0
222	20241230	172600	4058529	1771	1771	1771	1771	0
223	20241230	172500	4058529	1771	1771	1771	1771	0
224	20241230	172400	4058529	1771	1771	1771	1771	0
225	20241230	172300	4058529	1771	1771	1771	1771	0
226	20241230	172200	4058529	1771	1771	1771	1771	0
227	20241230	172100	4058529	1771	1771	1771	1771	0
228	20241230	172000	4058529	1771	1771	1771	1771	0
229	20241230	171900	4058529	1771	1771	1771	1771	0
230	20241230	171800	4058529	1771	1771	1771	1771	0
231	20241230	171700	4058529	1771	1771	1771	1771	0
232	20241230	171600	4058529	1771	1771	1771	1771	0
233	20241230	171500	4058529	1771	1771	1771	1771	0
234	20241230	171400	4058529	1771	1771	1771	1771	0
235	20241230	171300	4058529	1771	1771	1771	1771	0
236	20241230	171200	4058529	1771	1771	1771	1771	0
237	20241230	171100	4058529	1771	1771	1771	1771	0
238	20241230	171000	4058529	1771	1771	1771	1771	0
239	20241230	170900	4058529	1771	1771	1771	1771	0
240	20241230	170800	4058529	1771	1771	1771	1771	0
241	20241230	170700	4058529	1771	1771	1771	1771	0
242	20241230	170600	4058529	1771	1771	1771	1771	20
243	20241230	170500	4058529	1771	1771	1771	1771	0
244	20241230	170400	4058529	1771	1771	1771	1771	0
245	20241230	170300	4058529	1771	1771	1771	1771	0
246	20241230	170200	4058529	1771	1771	1771	1771	0
247	20241230	170100	4058529	1771	1771	1771	1771	0
248	20241230	170000	4058529	1771	1771	1771	1771	0
249	20241230	165900	4058529	1771	1771	1771	1771	0
250	20241230	165800	4058529	1771	1771	1771	1771	0
251	20241230	165700	4058529	1771	1771	1771	1771	0
252	20241230	165600	4058529	1771	1771	1771	1771	0
253	20241230	165500	4058529	1771	1771	1771	1771	0
254	20241230	165400	4058529	1771	1771	1771	1771	0
255	20241230	165300	4058529	1771	1771	1771	1771	0
256	20241230	165200	4058529	1771	1771	1771	1771	0
257	20241230	165100	4058529	1771	1771	1771	1771	0
258	20241230	165000	4058529	1771	1771	1771	1771	0
259	20241230	164900	4058529	1771	1771	1771	1771	0
260	20241230	164800	4058529	1771	1771	1771	1771	0
261	20241230	164700	4058529	1771	1771	1771	1771	0
262	20241230	164600	4058529	1771	1771	1771	1771	0
263	20241230	164500	4058529	1771	1771	1771	1771	0
264	20241230	164400	4058529	1771	1771	1771	1771	0
265	20241230	164300	4058529	1771	1771	1771	1771	0
266	20241230	164200	4058529	1771	1771	1771	1771	0
267	20241230	164100	4058529	1771	1771	1771	1771	0
268	20241230	164000	4058529	1771	1771	1771	1771	0
269	20241230	163900	4058529	1771	1771	1771	1771	0
270	20241230	163800	4058529	1771	1771	1771	1771	0
271	20241230	163700	4058529	1771	1771	1771	1771	0
272	20241230	163600	4058529	1771	1771	1771	1771	20
273	20241230	163500	4058529	1771	1771	1771	1771	0
274	20241230	163400	4058529	1771	1771	1771	1771	0
275	20241230	163300	4058529	1771	1771	1771	1771	0
276	20241230	163200	4058529	1771	1771	1771	1771	0
277	20241230	163100	4058529	1771	1771	1771	1771	0
278	20241230	163000	4058529	1771	1771	1771	1771	0
279	20241230	162900	4058529	1771	1771	1771	1771	0
280	20241230	162800	4058529	1771	1771	1771	1771	0
281	20241230	162700	4058529	1771	1771	1771	1771	0
282	20241230	162600	4058529	1771	1771	1771	1771	0
283	20241230	162500	4058529	1771	1771	1771	1771	0
284	20241230	162400	4058529	1771	1771	1771	1771	0
285	20241230	162300	4058529	1771	1771	1771	1771	0
286	20241230	162200	4058529	1771	1771	1771	1771	0
287	20241230	162100	4058529	1771	1771	1771	1771	0
288	20241230	162000	4058529	1771	1771	1771	1771	0
289	20241230	161900	4058529	1771	1771	1771	1771	0
290	20241230	161800	4058529	1771	1771	1771	1771	0
291	20241230	161700	4058529	1771	1771	1771	1771	0
292	20241230	161600	4058529	1771	1771	1771	1771	0
293	20241230	161500	4058529	1771	1771	1771	1771	0
294	20241230	161400	4058529	1771	1771	1771	1771	0
295	20241230	161300	4058529	1771	1771	1771	1771	0
296	20241230	161200	4058529	1771	1771	1771	1771	0
297	20241230	161100	4058529	1771	1771	1771	1771	0
298	20241230	161000	4058529	1771	1771	1771	1771	0
299	20241230	160900	4058529	1771	1771	1771	1771	0
300	20241230	160800	4058529	1771	1771	1771	1771	0
301	20241230	160700	4058529	1771	1771	1771	1771	0
302	20241230	160600	4058529	1771	1771	1771	1771	20
303	20241230	160500	4058529	1771	1771	1771	1771	0
304	20241230	160400	4058529	1771	1771	1771	1771	0
305	20241230	160300	4058529	1771	1771	1771	1771	0
306	20241230	160200	4058529	1771	1771	1771	1771	0
307	20241230	160100	4058529	1771	1771	1771	1771	0
308	20241230	160000	4058529	1771	1771	1771	1771	0
309	20241230	155900	4058529	1771	1771	1771	1771	0
310	20241230	155800	4058529	1771	1771	1771	1771	0
311	20241230	155700	4058529	1771	1771	1771	1771	0
312	20241230	155600	4058529	1771	1771	1771	1771	0
313	20241230	155500	4058529	1771	1771	1771	1771	0
314	20241230	155400	4058529	1771	1771	1771	1771	0
315	20241230	155300	4058529	1771	1771	1771	1771	0
316	20241230	155200	4058529	1771	1771	1771	1771	0
317	20241230	155100	4058529	1771	1771	1771	1771	0
318	20241230	155000	4058529	1771	1771	1771	1771	0
319	20241230	154900	4058529	1771	1771	1771	1771	0
320	20241230	154800	4058529	1771	1771	1771	1771	0
321	20241230	154700	4058529	1771	1771	1771	1771	0
322	20241230	154600	4058529	1771	1771	1771	1771	0
323	20241230	154500	4058529	1771	1771	1771	1771	0
324	20241230	154400	4058529	1771	1771	1771	1771	0
325	20241230	154300	4058529	1771	1771	1771	1771	0
326	20241230	154200	4058529	1771	1771	1771	1771	0
327	20241230	154100	4058529	1771	1771	1771	1771	0
328	20241230	154000	4058529	1771	1771	1771	1771	0
329	20241230	153900	4058529	1771	1771	1771	1771	0
330	20241230	153800	4058529	1771	1771	1771	1771	0
331	20241230	153700	4058529	1771	1771	1771	1771	0
332	20241230	153600	4058529	1771	1771	1771	1771	20
333	20241230	153500	4058529	1771	1771	1771	1771	0
334	20241230	153400	4058529	1771	1771	1771	1771	0
335	20241230	153300	4058529	1771	1771	1771	1771	0
336	20241230	153200	4058529	1771	1771	1771	1771	0
337	20241230	153100	4058529	1771	1771	1771	1771	0
338	20241230	153000	4058529	1771	1771	1771	1771	20
339	20241230	152900	4023109	1771	1771	1771	1771	0
340	20241230	152800	4023109	1771	1771	1771	1771	0
341	20241230	152700	4023109	1771	1771	1771	1771	0
342	20241230	152600	4023109	1771	1771	1771	1771	0
343	20241230	152500	4023109	1771	1771	1771	1771	0
344	20241230	152400	4023109	1771	1771	1771	1771	0
345	20241230	152300	4023109	1771	1771	1771	1771	0
346	20241230	152200	4023109	1771	1771	1771	1771	0
347	20241230	152100	4023109	1771	1771	1771	1771	0
348	20241230	152000	4023109	1771	1771	1771	1771	0
349	20241230	151900	4023109	1771	1771	1771	1771	0
350	20241230	151800	4023109	1771	1771	1771	1771	0
351	20241230	151700	4023109	1771	1771	1771	1771	0
352	20241230	151600	4023109	1771	1771	1771	1771	0
353	20241230	151500	4023109	1771	1771	1771	1771	0
354	20241230	151400	4023109	1771	1772	1772	1771	80
355	20241230	151300	3881427	1773	1773	1773	1773	0
356	20241230	151200	3881427	1773	1773	1773	1773	1
357	20241230	151100	3879654	1773	1773	1773	1773	0
358	20241230	151000	3879654	1773	1771	1773	1771	14
359	20241230	150900	3854856	1772	1772	1772	1772	0
360	20241230	150800	3854856	1772	1772	1772	1772	0
361	20241230	150700	3854856	1772	1772	1772	1772	0
362	20241230	150600	3854856	1772	1772	1772	1772	1
363	20241230	150500	3853084	1773	1773	1773	1773	0
364	20241230	150400	3853084	1773	1773	1773	1773	0
365	20241230	150300	3853084	1773	1773	1773	1773	2
366	20241230	150200	3849538	1773	1773	1773	1773	0
367	20241230	150100	3849538	1773	1773	1773	1773	0
368	20241230	150000	3849538	1773	1773	1773	1773	0
369	20241230	145900	3849538	1773	1773	1773	1773	7
370	20241230	145800	3837127	1773	1773	1773	1773	2
371	20241230	145700	3833581	1773	1773	1773	1773	0
372	20241230	145600	3833581	1773	1773	1773	1773	0
373	20241230	145500	3833581	1773	1773	1773	1773	0
374	20241230	145400	3833581	1773	1773	1773	1773	0
375	20241230	145300	3833581	1773	1773	1773	1773	8
376	20241230	145200	3819397	1773	1773	1773	1773	0
377	20241230	145100	3819397	1773	1773	1773	1773	0
378	20241230	145000	3819397	1773	1773	1773	1773	2
379	20241230	144900	3815851	1771	1771	1771	1771	0
380	20241230	144800	3815851	1771	1771	1771	1771	0
381	20241230	144700	3815851	1771	1771	1771	1771	15
382	20241230	144600	3789286	1773	1773	1773	1773	0
383	20241230	144500	3789286	1773	1773	1773	1773	10
384	20241230	144400	3771556	1773	1773	1773	1773	0
385	20241230	144300	3771556	1773	1773	1773	1773	147
386	20241230	144200	3510925	1773	1773	1773	1773	0
387	20241230	144100	3510925	1773	1773	1773	1773	0
388	20241230	144000	3510925	1773	1773	1773	1773	0
389	20241230	143900	3510925	1773	1773	1773	1773	0
390	20241230	143800	3510925	1773	1773	1773	1773	0
391	20241230	143700	3510925	1773	1773	1773	1773	0
392	20241230	143600	3510925	1773	1773	1773	1773	0
393	20241230	143500	3510925	1773	1773	1773	1773	0
394	20241230	143400	3510925	1773	1773	1773	1773	0
395	20241230	143300	3510925	1773	1773	1773	1773	0
396	20241230	143200	3510925	1773	1773	1773	1773	0
397	20241230	143100	3510925	1773	1773	1773	1773	0
398	20241230	143000	3510925	1773	1773	1773	1773	0
399	20241230	142900	3510925	1773	1773	1773	1773	6
400	20241230	142800	3500287	1773	1773	1773	1773	0
401	20241230	142700	3500287	1773	1773	1773	1773	0
402	20241230	142600	3500287	1773	1773	1773	1773	0
403	20241230	142500	3500287	1773	1773	1773	1773	0
404	20241230	142400	3500287	1773	1773	1773	1773	0
405	20241230	142300	3500287	1773	1773	1773	1773	0
406	20241230	142200	3500287	1773	1773	1773	1773	0
407	20241230	142100	3500287	1773	1773	1773	1773	0
408	20241230	142000	3500287	1773	1773	1773	1773	31
409	20241230	141900	3445324	1773	1773	1773	1773	0
410	20241230	141800	3445324	1773	1773	1773	1773	0
411	20241230	141700	3445324	1773	1773	1773	1773	0
412	20241230	141600	3445324	1773	1773	1773	1773	0
413	20241230	141500	3445324	1773	1773	1773	1773	0
414	20241230	141400	3445324	1773	1773	1773	1773	52
415	20241230	141300	3353128	1773	1771	1773	1771	213
416	20241230	141200	2975901	1771	1770	1771	1770	17
417	20241230	141100	2945809	1770	1770	1770	1770	0
418	20241230	141000	2945809	1770	1770	1770	1770	0
419	20241230	140900	2945809	1770	1770	1770	1770	0
420	20241230	140800	2945809	1770	1770	1770	1770	0
421	20241230	140700	2945809	1770	1770	1770	1770	0
422	20241230	140600	2945809	1770	1770	1770	1770	0
423	20241230	140500	2945809	1770	1770	1770	1770	0
424	20241230	140400	2945809	1770	1770	1770	1770	0
425	20241230	140300	2945809	1770	1770	1770	1770	0
426	20241230	140200	2945809	1770	1770	1770	1770	0
427	20241230	140100	2945809	1770	1770	1770	1770	0
428	20241230	140000	2945809	1770	1770	1770	1770	0
429	20241230	135900	2945809	1770	1770	1770	1770	0
430	20241230	135800	2945809	1770	1770	1770	1770	0
431	20241230	135700	2945809	1770	1770	1770	1770	0
432	20241230	135600	2945809	1770	1770	1770	1770	0
433	20241230	135500	2945809	1770	1770	1770	1770	0
434	20241230	135400	2945809	1770	1770	1770	1770	0
435	20241230	135300	2945809	1770	1770	1770	1770	0
436	20241230	135200	2945809	1770	1770	1770	1770	0
437	20241230	135100	2945809	1770	1770	1770	1770	0
438	20241230	135000	2945809	1770	1770	1770	1770	0
439	20241230	134900	2945809	1770	1770	1770	1770	0
440	20241230	134800	2945809	1770	1770	1770	1770	0
441	20241230	134700	2945809	1770	1770	1770	1770	0
442	20241230	134600	2945809	1770	1770	1770	1770	1
443	20241230	134500	2944039	1766	1766	1766	1766	0
444	20241230	134400	2944039	1766	1766	1766	1766	48
445	20241230	134300	2859271	1770	1770	1770	1770	0
446	20241230	134200	2859271	1770	1770	1770	1770	0
447	20241230	134100	2859271	1770	1770	1770	1770	0
448	20241230	134000	2859271	1770	1770	1770	1770	0
449	20241230	133900	2859271	1770	1770	1770	1770	0
450	20241230	133800	2859271	1770	1770	1770	1770	0
451	20241230	133700	2859271	1770	1770	1770	1770	0
452	20241230	133600	2859271	1770	1770	1770	1770	0
453	20241230	133500	2859271	1770	1770	1770	1770	0
454	20241230	133400	2859271	1770	1770	1770	1770	0
455	20241230	133300	2859271	1770	1770	1770	1770	0
456	20241230	133200	2859271	1770	1770	1770	1770	0
457	20241230	133100	2859271	1770	1770	1770	1770	0
458	20241230	133000	2859271	1770	1770	1770	1770	0
459	20241230	132900	2859271	1770	1770	1770	1770	0
460	20241230	132800	2859271	1770	1770	1770	1770	0
461	20241230	132700	2859271	1770	1770	1770	1770	89
462	20241230	132600	2701741	1770	1770	1770	1770	0
463	20241230	132500	2701741	1770	1770	1770	1770	11
464	20241230	132400	2682271	1771	1771	1771	1771	0
465	20241230	132300	2682271	1771	1771	1771	1771	0
466	20241230	132200	2682271	1771	1772	1772	1771	59
467	20241230	132100	2577779	1773	1773	1773	1773	2
468	20241230	132000	2574233	1773	1773	1773	1773	2
469	20241230	131900	2570687	1773	1773	1773	1773	2
470	20241230	131800	2567141	1772	1773	1773	1772	67
471	20241230	131700	2448367	1771	1771	1771	1771	0
472	20241230	131600	2448367	1771	1771	1771	1771	0
473	20241230	131500	2448367	1771	1771	1771	1771	0
474	20241230	131400	2448367	1771	1771	1771	1771	0
475	20241230	131300	2448367	1771	1771	1771	1771	0
476	20241230	131200	2448367	1771	1771	1771	1771	0
477	20241230	131100	2448367	1771	1771	1771	1771	0
478	20241230	131000	2448367	1771	1771	1771	1771	0
479	20241230	130900	2448367	1771	1771	1771	1771	0
480	20241230	130800	2448367	1771	1771	1771	1771	0
481	20241230	130700	2448367	1771	1771	1771	1771	0
482	20241230	130600	2448367	1771	1771	1771	1771	0
483	20241230	130500	2448367	1771	1771	1771	1771	0
484	20241230	130400	2448367	1771	1771	1771	1771	0
485	20241230	130300	2448367	1771	1771	1771	1771	0
486	20241230	130200	2448367	1771	1771	1771	1771	0
487	20241230	130100	2448367	1771	1771	1771	1771	0
488	20241230	130000	2448367	1771	1771	1771	1771	0
489	20241230	125900	2448367	1771	1771	1771	1771	0
490	20241230	125800	2448367	1771	1771	1771	1771	0
491	20241230	125700	2448367	1771	1771	1771	1771	0
492	20241230	125600	2448367	1771	1771	1771	1771	0
493	20241230	125500	2448367	1771	1771	1771	1771	0
494	20241230	125400	2448367	1771	1771	1771	1771	0
495	20241230	125300	2448367	1771	1771	1771	1771	0
496	20241230	125200	2448367	1771	1771	1771	1771	0
497	20241230	125100	2448367	1771	1771	1771	1771	0
498	20241230	125000	2448367	1771	1771	1771	1771	0
499	20241230	124900	2448367	1771	1771	1771	1771	0
500	20241230	124800	2448367	1771	1771	1771	1771	0
501	20241230	124700	2448367	1771	1771	1771	1771	0
502	20241230	124600	2448367	1771	1771	1771	1771	0
503	20241230	124500	2448367	1771	1771	1771	1771	0
504	20241230	124400	2448367	1771	1771	1771	1771	0
505	20241230	124300	2448367	1771	1771	1771	1771	0
506	20241230	124200	2448367	1771	1771	1771	1771	1
507	20241230	124100	2446596	1798	1798	1798	1798	0
508	20241230	124000	2446596	1798	1798	1798	1798	0
509	20241230	123900	2446596	1798	1798	1798	1798	0
510	20241230	123800	2446596	1798	1798	1798	1798	0
511	20241230	123700	2446596	1798	1798	1798	1798	0
512	20241230	123600	2446596	1798	1798	1798	1798	0
513	20241230	123500	2446596	1798	1798	1798	1798	0
514	20241230	123400	2446596	1798	1798	1798	1798	0
515	20241230	123300	2446596	1798	1798	1798	1798	0
516	20241230	123200	2446596	1798	1798	1798	1798	0
517	20241230	123100	2446596	1798	1798	1798	1798	0
518	20241230	123000	2446596	1798	1798	1798	1798	0
519	20241230	122900	2446596	1798	1798	1798	1798	0
520	20241230	122800	2446596	1798	1798	1798	1798	0
521	20241230	122700	2446596	1798	1798	1798	1798	0
522	20241230	122600	2446596	1798	1798	1798	1798	0
523	20241230	122500	2446596	1798	1798	1798	1798	0
524	20241230	122400	2446596	1798	1798	1798	1798	0
525	20241230	122300	2446596	1798	1798	1798	1798	0
526	20241230	122200	2446596	1798	1798	1798	1798	0
527	20241230	122100	2446596	1798	1798	1798	1798	0
528	20241230	122000	2446596	1798	1798	1798	1798	111
529	20241230	121900	2247018	1768	1768	1768	1768	0
530	20241230	121800	2247018	1768	1768	1768	1768	0
531	20241230	121700	2247018	1768	1773	1773	1768	30
532	20241230	121600	2193863	1798	1798	1798	1798	0
533	20241230	121500	2193863	1798	1798	1798	1798	30
534	20241230	121400	2139923	1798	1798	1798	1798	0
535	20241230	121300	2139923	1798	1798	1798	1798	0
536	20241230	121200	2139923	1798	1798	1798	1798	0
537	20241230	121100	2139923	1798	1798	1798	1798	0
538	20241230	121000	2139923	1798	1798	1798	1798	0
539	20241230	120900	2139923	1798	1798	1798	1798	0
540	20241230	120800	2139923	1798	1798	1798	1798	0
541	20241230	120700	2139923	1798	1798	1798	1798	0
542	20241230	120600	2139923	1798	1798	1798	1798	0
543	20241230	120500	2139923	1798	1798	1798	1798	0
544	20241230	120400	2139923	1798	1798	1798	1798	0
545	20241230	120300	2139923	1798	1798	1798	1798	5
546	20241230	120200	2130933	1798	1798	1798	1798	0
547	20241230	120100	2130933	1798	1798	1798	1798	0
548	20241230	120000	2130933	1798	1798	1798	1798	100
549	20241230	115900	1951133	1798	1798	1798	1798	0
550	20241230	115800	1951133	1798	1798	1798	1798	3
551	20241230	115700	1945739	1798	1798	1798	1798	0
552	20241230	115600	1945739	1798	1798	1798	1798	0
553	20241230	115500	1945739	1798	1798	1798	1798	0
554	20241230	115400	1945739	1798	1798	1798	1798	0
555	20241230	115300	1945739	1798	1798	1798	1798	0
556	20241230	115200	1945739	1798	1798	1798	1798	0
557	20241230	115100	1945739	1798	1798	1798	1798	0
558	20241230	115000	1945739	1798	1798	1798	1798	0
559	20241230	114900	1945739	1798	1798	1798	1798	0
560	20241230	114800	1945739	1798	1798	1798	1798	0
561	20241230	114700	1945739	1798	1798	1798	1798	0
562	20241230	114600	1945739	1798	1798	1798	1798	0
563	20241230	114500	1945739	1798	1798	1798	1798	1
564	20241230	114400	1943941	1798	1798	1798	1798	0
565	20241230	114300	1943941	1798	1798	1798	1798	0
566	20241230	114200	1943941	1798	1798	1798	1798	0
567	20241230	114100	1943941	1798	1798	1798	1798	0
568	20241230	114000	1943941	1798	1798	1798	1798	0
569	20241230	113900	1943941	1798	1798	1798	1798	0
570	20241230	113800	1943941	1798	1798	1798	1798	0
571	20241230	113700	1943941	1798	1798	1798	1798	0
572	20241230	113600	1943941	1798	1798	1798	1798	0
573	20241230	113500	1943941	1798	1798	1798	1798	0
574	20241230	113400	1943941	1798	1798	1798	1798	0
575	20241230	113300	1943941	1798	1798	1798	1798	3
576	20241230	113200	1938547	1798	1798	1798	1798	0
577	20241230	113100	1938547	1798	1798	1798	1798	0
578	20241230	113000	1938547	1798	1798	1798	1798	0
579	20241230	112900	1938547	1798	1798	1798	1798	0
580	20241230	112800	1938547	1798	1798	1798	1798	0
581	20241230	112700	1938547	1798	1798	1798	1798	0
582	20241230	112600	1938547	1798	1798	1798	1798	0
583	20241230	112500	1938547	1798	1798	1798	1798	0
584	20241230	112400	1938547	1798	1798	1798	1798	0
585	20241230	112300	1938547	1798	1798	1798	1798	0
586	20241230	112200	1938547	1798	1798	1798	1798	0
587	20241230	112100	1938547	1798	1798	1798	1798	0
588	20241230	112000	1938547	1798	1798	1798	1798	0
589	20241230	111900	1938547	1798	1798	1798	1798	0
590	20241230	111800	1938547	1798	1798	1798	1798	0
591	20241230	111700	1938547	1798	1798	1798	1798	0
592	20241230	111600	1938547	1798	1798	1798	1798	0
593	20241230	111500	1938547	1798	1798	1798	1798	0
594	20241230	111400	1938547	1798	1798	1798	1798	0
595	20241230	111300	1938547	1798	1798	1798	1798	0
596	20241230	111200	1938547	1798	1798	1798	1798	0
597	20241230	111100	1938547	1798	1798	1798	1798	0
598	20241230	111000	1938547	1798	1798	1798	1798	0
599	20241230	110900	1938547	1798	1798	1798	1798	4
600	20241230	110800	1931355	1798	1798	1798	1798	0
601	20241230	110700	1931355	1798	1798	1798	1798	0
602	20241230	110600	1931355	1798	1798	1798	1798	0
603	20241230	110500	1931355	1798	1798	1798	1798	0
604	20241230	110400	1931355	1798	1798	1798	1798	0
605	20241230	110300	1931355	1798	1798	1798	1798	0
606	20241230	110200	1931355	1798	1798	1798	1798	0
607	20241230	110100	1931355	1798	1798	1798	1798	0
608	20241230	110000	1931355	1798	1798	1798	1798	0
609	20241230	105900	1931355	1798	1798	1798	1798	0
610	20241230	105800	1931355	1798	1798	1798	1798	0
611	20241230	105700	1931355	1798	1798	1798	1798	0
612	20241230	105600	1931355	1798	1798	1798	1798	0
613	20241230	105500	1931355	1798	1798	1798	1798	0
614	20241230	105400	1931355	1798	1798	1798	1798	0
615	20241230	105300	1931355	1798	1798	1798	1798	0
616	20241230	105200	1931355	1798	1798	1798	1798	0
617	20241230	105100	1931355	1798	1798	1798	1798	0
618	20241230	105000	1931355	1798	1798	1798	1798	0
619	20241230	104900	1931355	1798	1798	1798	1798	0
620	20241230	104800	1931355	1798	1798	1798	1798	0
621	20241230	104700	1931355	1798	1798	1798	1798	0
622	20241230	104600	1931355	1798	1798	1798	1798	0
623	20241230	104500	1931355	1798	1798	1798	1798	0
624	20241230	104400	1931355	1798	1798	1798	1798	2
625	20241230	104300	1927759	1798	1798	1798	1798	2
626	20241230	104200	1924163	1773	1798	1798	1773	394
627	20241230	104100	1215851	1798	1798	1798	1798	0
628	20241230	104000	1215851	1798	1798	1798	1798	0
629	20241230	103900	1215851	1798	1798	1798	1798	0
630	20241230	103800	1215851	1798	1798	1798	1798	0
631	20241230	103700	1215851	1798	1798	1798	1798	0
632	20241230	103600	1215851	1798	1798	1798	1798	0
633	20241230	103500	1215851	1798	1798	1798	1798	0
634	20241230	103400	1215851	1798	1798	1798	1798	0
635	20241230	103300	1215851	1798	1798	1798	1798	0
636	20241230	103200	1215851	1798	1798	1798	1798	0
637	20241230	103100	1215851	1798	1798	1798	1798	0
638	20241230	103000	1215851	1798	1798	1798	1798	0
639	20241230	102900	1215851	1798	1798	1798	1798	0
640	20241230	102800	1215851	1798	1798	1798	1798	0
641	20241230	102700	1215851	1798	1798	1798	1798	0
642	20241230	102600	1215851	1798	1798	1798	1798	0
643	20241230	102500	1215851	1798	1798	1798	1798	0
644	20241230	102400	1215851	1798	1798	1798	1798	0
645	20241230	102300	1215851	1798	1798	1798	1798	0
646	20241230	102200	1215851	1798	1798	1798	1798	0
647	20241230	102100	1215851	1798	1798	1798	1798	0
648	20241230	102000	1215851	1798	1798	1798	1798	0
649	20241230	101900	1215851	1798	1798	1798	1798	0
650	20241230	101800	1215851	1798	1798	1798	1798	0
651	20241230	101700	1215851	1798	1798	1798	1798	0
652	20241230	101600	1215851	1798	1798	1798	1798	0
653	20241230	101500	1215851	1798	1798	1798	1798	0
654	20241230	101400	1215851	1798	1798	1798	1798	0
655	20241230	101300	1215851	1798	1798	1798	1798	0
656	20241230	101200	1215851	1798	1798	1798	1798	7
657	20241230	101100	1203265	1800	1800	1800	1800	0
658	20241230	101000	1203265	1800	1800	1800	1800	0
659	20241230	100900	1203265	1800	1800	1800	1800	0
660	20241230	100800	1203265	1800	1800	1800	1800	0
661	20241230	100700	1203265	1800	1800	1800	1800	0
662	20241230	100600	1203265	1800	1800	1800	1800	0
663	20241230	100500	1203265	1800	1800	1800	1800	0
664	20241230	100400	1203265	1800	1800	1800	1800	0
665	20241230	100300	1203265	1800	1800	1800	1800	0
666	20241230	100200	1203265	1800	1800	1800	1800	8
667	20241230	100100	1188865	1800	1800	1800	1800	0
668	20241230	100000	1188865	1800	1800	1800	1800	0
669	20241230	095900	1188865	1800	1800	1800	1800	0
670	20241230	095800	1188865	1800	1800	1800	1800	0
671	20241230	095700	1188865	1800	1800	1800	1800	0
672	20241230	095600	1188865	1800	1800	1800	1800	0
673	20241230	095500	1188865	1800	1800	1800	1800	0
674	20241230	095400	1188865	1800	1800	1800	1800	0
675	20241230	095300	1188865	1800	1800	1800	1800	0
676	20241230	095200	1188865	1800	1800	1800	1800	0
677	20241230	095100	1188865	1800	1800	1800	1800	0
678	20241230	095000	1188865	1800	1800	1800	1800	2
679	20241230	094900	1185265	1800	1799	1800	1799	6
680	20241230	094800	1174466	1773	1773	1773	1773	21
681	20241230	094700	1137233	1773	1773	1773	1773	6
682	20241230	094600	1126595	1773	1769	1773	1769	21
683	20241230	094500	1089382	1769	1769	1769	1769	0
684	20241230	094400	1089382	1769	1769	1769	1769	5
685	20241230	094300	1080537	1765	1765	1765	1765	311
686	20241230	094200	531622	1765	1765	1765	1765	0
687	20241230	094100	531622	1765	1765	1765	1765	0
688	20241230	094000	531622	1765	1765	1765	1765	4
689	20241230	093900	524562	1764	1763	1765	1763	180
690	20241230	093800	207048	1764	1764	1764	1764	0
691	20241230	093700	207048	1764	1764	1764	1764	0
692	20241230	093600	207048	1764	1764	1764	1764	0
693	20241230	093500	207048	1764	1764	1764	1764	0
694	20241230	093400	207048	1764	1764	1764	1764	0
695	20241230	093300	207048	1764	1764	1764	1764	0
696	20241230	093200	207048	1764	1764	1764	1764	0
697	20241230	093100	207048	1764	1764	1764	1764	0
698	20241230	093000	207048	1764	1764	1764	1764	0
699	20241230	092900	207048	1764	1764	1764	1764	5
700	20241230	092800	198228	1764	1764	1764	1764	1
701	20241230	092700	196464	1764	1764	1764	1764	0
702	20241230	092600	196464	1764	1764	1764	1764	0
703	20241230	092500	196464	1764	1764	1764	1764	3
704	20241230	092400	191172	1764	1764	1764	1764	0
705	20241230	092300	191172	1764	1764	1764	1764	0
706	20241230	092200	191172	1764	1764	1764	1764	0
707	20241230	092100	191172	1764	1764	1764	1764	0
708	20241230	092000	191172	1764	1764	1764	1764	0
709	20241230	091900	191172	1764	1764	1764	1764	0
710	20241230	091800	191172	1764	1764	1764	1764	0
711	20241230	091700	191172	1764	1764	1764	1764	0
712	20241230	091600	191172	1764	1764	1764	1764	0
713	20241230	091500	191172	1764	1764	1764	1764	0
714	20241230	091400	191172	1764	1764	1764	1764	0
715	20241230	091300	191172	1764	1764	1764	1764	0
716	20241230	091200	191172	1764	1764	1764	1764	0
717	20241230	091100	191172	1764	1763	1764	1763	7
718	20241230	091000	178828	1735	1735	1735	1735	0
719	20241230	090900	178828	1735	1735	1735	1735	0
720	20241230	090800	178828	1735	1735	1735	1735	2
721	20241230	090700	175358	1765	1765	1765	1765	0
722	20241230	090600	175358	1765	1765	1765	1765	17
723	20241230	090500	145353	1734	1734	1734	1734	0
724	20241230	090400	145353	1734	1734	1734	1734	0
725	20241230	090300	145353	1734	1734	1734	1734	0
726	20241230	090200	145353	1734	1750	1750	1734	46
727	20241230	090100	65305	1765	1765	1765	1765	0
728	20241230	090000	65305	1765	1765	1765	1765	37