KissMeData/013520/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	185900	20133664	1511	1511	1511	1511	623
3	20241230	185800	20133664	1511	1511	1511	1511	0
4	20241230	185700	20133664	1511	1511	1511	1511	0
5	20241230	185600	20133664	1511	1511	1511	1511	0
6	20241230	185500	20133664	1511	1511	1511	1511	0
7	20241230	185400	20133664	1511	1511	1511	1511	0
8	20241230	185300	20133664	1511	1511	1511	1511	0
9	20241230	185200	20133664	1511	1511	1511	1511	0
10	20241230	185100	20133664	1511	1511	1511	1511	0
11	20241230	185000	20133664	1511	1511	1511	1511	0
12	20241230	184900	20133664	1511	1511	1511	1511	0
13	20241230	184800	20133664	1511	1511	1511	1511	0
14	20241230	184700	20133664	1511	1511	1511	1511	0
15	20241230	184600	20133664	1511	1511	1511	1511	0
16	20241230	184500	20133664	1511	1511	1511	1511	0
17	20241230	184400	20133664	1511	1511	1511	1511	0
18	20241230	184300	20133664	1511	1511	1511	1511	0
19	20241230	184200	20133664	1511	1511	1511	1511	0
20	20241230	184100	20133664	1511	1511	1511	1511	0
21	20241230	184000	20133664	1511	1511	1511	1511	0
22	20241230	183900	20133664	1511	1511	1511	1511	0
23	20241230	183800	20133664	1511	1511	1511	1511	0
24	20241230	183700	20133664	1511	1511	1511	1511	0
25	20241230	183600	20133664	1511	1511	1511	1511	0
26	20241230	183500	20133664	1511	1511	1511	1511	0
27	20241230	183400	20133664	1511	1511	1511	1511	0
28	20241230	183300	20133664	1511	1511	1511	1511	0
29	20241230	183200	20133664	1511	1511	1511	1511	0
30	20241230	183100	20133664	1511	1511	1511	1511	0
31	20241230	183000	20133664	1511	1511	1511	1511	0
32	20241230	182900	20133664	1511	1511	1511	1511	623
33	20241230	182800	20133664	1511	1511	1511	1511	0
34	20241230	182700	20133664	1511	1511	1511	1511	0
35	20241230	182600	20133664	1511	1511	1511	1511	0
36	20241230	182500	20133664	1511	1511	1511	1511	0
37	20241230	182400	20133664	1511	1511	1511	1511	0
38	20241230	182300	20133664	1511	1511	1511	1511	0
39	20241230	182200	20133664	1511	1511	1511	1511	0
40	20241230	182100	20133664	1511	1511	1511	1511	0
41	20241230	182000	20133664	1511	1511	1511	1511	0
42	20241230	181900	20133664	1511	1511	1511	1511	0
43	20241230	181800	20133664	1511	1511	1511	1511	0
44	20241230	181700	20133664	1511	1511	1511	1511	0
45	20241230	181600	20133664	1511	1511	1511	1511	0
46	20241230	181500	20133664	1511	1511	1511	1511	0
47	20241230	181400	20133664	1511	1511	1511	1511	0
48	20241230	181300	20133664	1511	1511	1511	1511	0
49	20241230	181200	20133664	1511	1511	1511	1511	0
50	20241230	181100	20133664	1511	1511	1511	1511	0
51	20241230	181000	20133664	1511	1511	1511	1511	0
52	20241230	180900	20133664	1511	1511	1511	1511	0
53	20241230	180800	20133664	1511	1511	1511	1511	0
54	20241230	180700	20133664	1511	1511	1511	1511	0
55	20241230	180600	20133664	1511	1511	1511	1511	0
56	20241230	180500	20133664	1511	1511	1511	1511	0
57	20241230	180400	20133664	1511	1511	1511	1511	0
58	20241230	180300	20133664	1511	1511	1511	1511	0
59	20241230	180200	20133664	1511	1511	1511	1511	0
60	20241230	180100	20133664	1511	1511	1511	1511	0
61	20241230	180000	20133664	1511	1511	1511	1511	0
62	20241230	175900	20133664	1511	1511	1511	1511	623
63	20241230	175800	20133664	1511	1511	1511	1511	0
64	20241230	175700	20133664	1511	1511	1511	1511	0
65	20241230	175600	20133664	1511	1511	1511	1511	0
66	20241230	175500	20133664	1511	1511	1511	1511	0
67	20241230	175400	20133664	1511	1511	1511	1511	0
68	20241230	175300	20133664	1511	1511	1511	1511	0
69	20241230	175200	20133664	1511	1511	1511	1511	0
70	20241230	175100	20133664	1511	1511	1511	1511	0
71	20241230	175000	20133664	1511	1511	1511	1511	0
72	20241230	174900	20133664	1511	1511	1511	1511	0
73	20241230	174800	20133664	1511	1511	1511	1511	0
74	20241230	174700	20133664	1511	1511	1511	1511	0
75	20241230	174600	20133664	1511	1511	1511	1511	0
76	20241230	174500	20133664	1511	1511	1511	1511	0
77	20241230	174400	20133664	1511	1511	1511	1511	0
78	20241230	174300	20133664	1511	1511	1511	1511	0
79	20241230	174200	20133664	1511	1511	1511	1511	0
80	20241230	174100	20133664	1511	1511	1511	1511	0
81	20241230	174000	20133664	1511	1511	1511	1511	0
82	20241230	173900	20133664	1511	1511	1511	1511	0
83	20241230	173800	20133664	1511	1511	1511	1511	0
84	20241230	173700	20133664	1511	1511	1511	1511	0
85	20241230	173600	20133664	1511	1511	1511	1511	0
86	20241230	173500	20133664	1511	1511	1511	1511	0
87	20241230	173400	20133664	1511	1511	1511	1511	0
88	20241230	173300	20133664	1511	1511	1511	1511	0
89	20241230	173200	20133664	1511	1511	1511	1511	0
90	20241230	173100	20133664	1511	1511	1511	1511	0
91	20241230	173000	20133664	1511	1511	1511	1511	0
92	20241230	172900	20133664	1511	1511	1511	1511	623
93	20241230	172800	20133664	1511	1511	1511	1511	0
94	20241230	172700	20133664	1511	1511	1511	1511	0
95	20241230	172600	20133664	1511	1511	1511	1511	0
96	20241230	172500	20133664	1511	1511	1511	1511	0
97	20241230	172400	20133664	1511	1511	1511	1511	0
98	20241230	172300	20133664	1511	1511	1511	1511	0
99	20241230	172200	20133664	1511	1511	1511	1511	0
100	20241230	172100	20133664	1511	1511	1511	1511	0
101	20241230	172000	20133664	1511	1511	1511	1511	0
102	20241230	171900	20133664	1511	1511	1511	1511	0
103	20241230	171800	20133664	1511	1511	1511	1511	0
104	20241230	171700	20133664	1511	1511	1511	1511	0
105	20241230	171600	20133664	1511	1511	1511	1511	0
106	20241230	171500	20133664	1511	1511	1511	1511	0
107	20241230	171400	20133664	1511	1511	1511	1511	0
108	20241230	171300	20133664	1511	1511	1511	1511	0
109	20241230	171200	20133664	1511	1511	1511	1511	0
110	20241230	171100	20133664	1511	1511	1511	1511	0
111	20241230	171000	20133664	1511	1511	1511	1511	0
112	20241230	170900	20133664	1511	1511	1511	1511	0
113	20241230	170800	20133664	1511	1511	1511	1511	0
114	20241230	170700	20133664	1511	1511	1511	1511	0
115	20241230	170600	20133664	1511	1511	1511	1511	0
116	20241230	170500	20133664	1511	1511	1511	1511	0
117	20241230	170400	20133664	1511	1511	1511	1511	0
118	20241230	170300	20133664	1511	1511	1511	1511	0
119	20241230	170200	20133664	1511	1511	1511	1511	0
120	20241230	170100	20133664	1511	1511	1511	1511	0
121	20241230	170000	20133664	1511	1511	1511	1511	0
122	20241230	165900	20133664	1511	1511	1511	1511	623
123	20241230	165800	20133664	1511	1511	1511	1511	0
124	20241230	165700	20133664	1511	1511	1511	1511	0
125	20241230	165600	20133664	1511	1511	1511	1511	0
126	20241230	165500	20133664	1511	1511	1511	1511	0
127	20241230	165400	20133664	1511	1511	1511	1511	0
128	20241230	165300	20133664	1511	1511	1511	1511	0
129	20241230	165200	20133664	1511	1511	1511	1511	0
130	20241230	165100	20133664	1511	1511	1511	1511	0
131	20241230	165000	20133664	1511	1511	1511	1511	0
132	20241230	164900	20133664	1511	1511	1511	1511	0
133	20241230	164800	20133664	1511	1511	1511	1511	0
134	20241230	164700	20133664	1511	1511	1511	1511	0
135	20241230	164600	20133664	1511	1511	1511	1511	0
136	20241230	164500	20133664	1511	1511	1511	1511	0
137	20241230	164400	20133664	1511	1511	1511	1511	0
138	20241230	164300	20133664	1511	1511	1511	1511	0
139	20241230	164200	20133664	1511	1511	1511	1511	0
140	20241230	164100	20133664	1511	1511	1511	1511	0
141	20241230	164000	20133664	1511	1511	1511	1511	0
142	20241230	163900	20133664	1511	1511	1511	1511	0
143	20241230	163800	20133664	1511	1511	1511	1511	0
144	20241230	163700	20133664	1511	1511	1511	1511	0
145	20241230	163600	20133664	1511	1511	1511	1511	0
146	20241230	163500	20133664	1511	1511	1511	1511	0
147	20241230	163400	20133664	1511	1511	1511	1511	0
148	20241230	163300	20133664	1511	1511	1511	1511	0
149	20241230	163200	20133664	1511	1511	1511	1511	0
150	20241230	163100	20133664	1511	1511	1511	1511	0
151	20241230	163000	20133664	1511	1511	1511	1511	0
152	20241230	162900	20133664	1511	1511	1511	1511	623
153	20241230	162800	20133664	1511	1511	1511	1511	0
154	20241230	162700	20133664	1511	1511	1511	1511	0
155	20241230	162600	20133664	1511	1511	1511	1511	0
156	20241230	162500	20133664	1511	1511	1511	1511	0
157	20241230	162400	20133664	1511	1511	1511	1511	0
158	20241230	162300	20133664	1511	1511	1511	1511	0
159	20241230	162200	20133664	1511	1511	1511	1511	0
160	20241230	162100	20133664	1511	1511	1511	1511	0
161	20241230	162000	20133664	1511	1511	1511	1511	0
162	20241230	161900	20133664	1511	1511	1511	1511	0
163	20241230	161800	20133664	1511	1511	1511	1511	0
164	20241230	161700	20133664	1511	1511	1511	1511	0
165	20241230	161600	20133664	1511	1511	1511	1511	0
166	20241230	161500	20133664	1511	1511	1511	1511	0
167	20241230	161400	20133664	1511	1511	1511	1511	0
168	20241230	161300	20133664	1511	1511	1511	1511	0
169	20241230	161200	20133664	1511	1511	1511	1511	0
170	20241230	161100	20133664	1511	1511	1511	1511	0
171	20241230	161000	20133664	1511	1511	1511	1511	0
172	20241230	160900	20133664	1511	1511	1511	1511	0
173	20241230	160800	20133664	1511	1511	1511	1511	0
174	20241230	160700	20133664	1511	1511	1511	1511	0
175	20241230	160600	20133664	1511	1511	1511	1511	0
176	20241230	160500	20133664	1511	1511	1511	1511	0
177	20241230	160400	20133664	1511	1511	1511	1511	0
178	20241230	160300	20133664	1511	1511	1511	1511	0
179	20241230	160200	20133664	1511	1511	1511	1511	0
180	20241230	160100	20133664	1511	1511	1511	1511	0
181	20241230	160000	20133664	1511	1511	1511	1511	0
182	20241230	155900	20133664	1511	1511	1511	1511	623
183	20241230	155800	20133664	1511	1511	1511	1511	0
184	20241230	155700	20133664	1511	1511	1511	1511	0
185	20241230	155600	20133664	1511	1511	1511	1511	0
186	20241230	155500	20133664	1511	1511	1511	1511	0
187	20241230	155400	20133664	1511	1511	1511	1511	0
188	20241230	155300	20133664	1511	1511	1511	1511	0
189	20241230	155200	20133664	1511	1511	1511	1511	0
190	20241230	155100	20133664	1511	1511	1511	1511	0
191	20241230	155000	20133664	1511	1511	1511	1511	0
192	20241230	154900	20133664	1511	1511	1511	1511	0
193	20241230	154800	20133664	1511	1511	1511	1511	0
194	20241230	154700	20133664	1511	1511	1511	1511	0
195	20241230	154600	20133664	1511	1511	1511	1511	0
196	20241230	154500	20133664	1511	1511	1511	1511	0
197	20241230	154400	20133664	1511	1511	1511	1511	0
198	20241230	154300	20133664	1511	1511	1511	1511	0
199	20241230	154200	20133664	1511	1511	1511	1511	0
200	20241230	154100	20133664	1511	1511	1511	1511	0
201	20241230	154000	20133664	1511	1511	1511	1511	0
202	20241230	153900	20133664	1511	1511	1511	1511	0
203	20241230	153800	20133664	1511	1511	1511	1511	0
204	20241230	153700	20133664	1511	1511	1511	1511	0
205	20241230	153600	20133664	1511	1511	1511	1511	0
206	20241230	153500	20133664	1511	1511	1511	1511	0
207	20241230	153400	20133664	1511	1511	1511	1511	0
208	20241230	153300	20133664	1511	1511	1511	1511	0
209	20241230	153200	20133664	1511	1511	1511	1511	0
210	20241230	153100	20133664	1511	1511	1511	1511	0
211	20241230	153000	20133664	1511	1511	1511	1511	623
212	20241230	152900	19192311	1506	1506	1506	1506	0
213	20241230	152800	19192311	1506	1506	1506	1506	0
214	20241230	152700	19192311	1506	1506	1506	1506	0
215	20241230	152600	19192311	1506	1506	1506	1506	0
216	20241230	152500	19192311	1506	1506	1506	1506	0
217	20241230	152400	19192311	1506	1506	1506	1506	0
218	20241230	152300	19192311	1506	1506	1506	1506	0
219	20241230	152200	19192311	1506	1506	1506	1506	0
220	20241230	152100	19192311	1506	1506	1506	1506	0
221	20241230	152000	19192311	1506	1506	1506	1506	0
222	20241230	151900	19192311	1506	1496	1506	1496	5
223	20241230	151800	19184821	1496	1496	1496	1496	0
224	20241230	151700	19184821	1496	1496	1496	1496	6
225	20241230	151600	19175845	1496	1496	1496	1496	0
226	20241230	151500	19175845	1496	1496	1496	1496	0
227	20241230	151400	19175845	1496	1496	1496	1496	12
228	20241230	151300	19157893	1506	1506	1506	1506	0
229	20241230	151200	19157893	1506	1505	1506	1505	100
230	20241230	151100	19007294	1497	1496	1497	1496	367
231	20241230	151000	18458191	1496	1496	1496	1496	79
232	20241230	150900	18340007	1494	1495	1495	1494	222
233	20241230	150800	18008139	1496	1496	1496	1496	0
234	20241230	150700	18008139	1496	1496	1496	1496	100
235	20241230	150600	17858539	1495	1495	1495	1495	1
236	20241230	150500	17857044	1498	1498	1498	1498	0
237	20241230	150400	17857044	1498	1498	1498	1498	0
238	20241230	150300	17857044	1498	1498	1498	1498	21
239	20241230	150200	17825586	1493	1493	1493	1493	369
240	20241230	150100	17274669	1493	1493	1493	1493	0
241	20241230	150000	17274669	1493	1493	1493	1493	0
242	20241230	145900	17274669	1493	1493	1493	1493	447
243	20241230	145800	16607298	1493	1493	1493	1493	0
244	20241230	145700	16607298	1493	1493	1493	1493	0
245	20241230	145600	16607298	1493	1493	1493	1493	0
246	20241230	145500	16607298	1493	1493	1493	1493	0
247	20241230	145400	16607298	1493	1493	1493	1493	234
248	20241230	145300	16257936	1490	1494	1494	1490	360
249	20241230	145200	15721346	1493	1493	1493	1493	0
250	20241230	145100	15721346	1493	1493	1493	1493	0
251	20241230	145000	15721346	1493	1493	1493	1493	0
252	20241230	144900	15721346	1493	1493	1493	1493	0
253	20241230	144800	15721346	1493	1493	1493	1493	0
254	20241230	144700	15721346	1493	1493	1493	1493	0
255	20241230	144600	15721346	1493	1493	1493	1493	0
256	20241230	144500	15721346	1493	1493	1493	1493	0
257	20241230	144400	15721346	1493	1493	1493	1493	0
258	20241230	144300	15721346	1493	1493	1493	1493	0
259	20241230	144200	15721346	1493	1493	1493	1493	0
260	20241230	144100	15721346	1493	1493	1493	1493	0
261	20241230	144000	15721346	1493	1493	1493	1493	0
262	20241230	143900	15721346	1493	1493	1493	1493	0
263	20241230	143800	15721346	1493	1493	1493	1493	1
264	20241230	143700	15719853	1505	1505	1505	1505	0
265	20241230	143600	15719853	1505	1505	1505	1505	0
266	20241230	143500	15719853	1505	1505	1505	1505	0
267	20241230	143400	15719853	1505	1505	1505	1505	0
268	20241230	143300	15719853	1505	1505	1505	1505	201
269	20241230	143200	15417348	1492	1492	1492	1492	0
270	20241230	143100	15417348	1492	1492	1492	1492	0
271	20241230	143000	15417348	1492	1492	1492	1492	0
272	20241230	142900	15417348	1492	1492	1492	1492	0
273	20241230	142800	15417348	1492	1492	1492	1492	1
274	20241230	142700	15415856	1492	1492	1492	1492	0
275	20241230	142600	15415856	1492	1492	1492	1492	0
276	20241230	142500	15415856	1492	1492	1492	1492	0
277	20241230	142400	15415856	1492	1492	1492	1492	0
278	20241230	142300	15415856	1492	1492	1492	1492	72
279	20241230	142200	15308432	1493	1493	1493	1493	242
280	20241230	142100	14947126	1506	1506	1506	1506	0
281	20241230	142000	14947126	1506	1506	1506	1506	0
282	20241230	141900	14947126	1506	1506	1506	1506	1
283	20241230	141800	14945620	1507	1507	1507	1507	0
284	20241230	141700	14945620	1507	1507	1507	1507	0
285	20241230	141600	14945620	1507	1507	1507	1507	1
286	20241230	141500	14944113	1507	1507	1507	1507	0
287	20241230	141400	14944113	1507	1507	1507	1507	0
288	20241230	141300	14944113	1507	1507	1507	1507	0
289	20241230	141200	14944113	1507	1507	1507	1507	0
290	20241230	141100	14944113	1507	1507	1507	1507	0
291	20241230	141000	14944113	1507	1507	1507	1507	0
292	20241230	140900	14944113	1507	1507	1507	1507	1
293	20241230	140800	14942606	1507	1507	1507	1507	0
294	20241230	140700	14942606	1507	1507	1507	1507	0
295	20241230	140600	14942606	1507	1507	1507	1507	0
296	20241230	140500	14942606	1507	1507	1507	1507	0
297	20241230	140400	14942606	1507	1507	1507	1507	0
298	20241230	140300	14942606	1507	1507	1507	1507	0
299	20241230	140200	14942606	1507	1507	1507	1507	0
300	20241230	140100	14942606	1507	1507	1507	1507	0
301	20241230	140000	14942606	1507	1507	1507	1507	0
302	20241230	135900	14942606	1507	1507	1507	1507	0
303	20241230	135800	14942606	1507	1507	1507	1507	0
304	20241230	135700	14942606	1507	1507	1507	1507	1
305	20241230	135600	14941099	1493	1493	1493	1493	0
306	20241230	135500	14941099	1493	1493	1493	1493	0
307	20241230	135400	14941099	1493	1493	1493	1493	0
308	20241230	135300	14941099	1493	1493	1493	1493	0
309	20241230	135200	14941099	1493	1493	1493	1493	0
310	20241230	135100	14941099	1493	1493	1493	1493	0
311	20241230	135000	14941099	1493	1493	1493	1493	0
312	20241230	134900	14941099	1493	1493	1493	1493	0
313	20241230	134800	14941099	1493	1493	1493	1493	0
314	20241230	134700	14941099	1493	1493	1493	1493	0
315	20241230	134600	14941099	1493	1493	1493	1493	0
316	20241230	134500	14941099	1493	1493	1493	1493	0
317	20241230	134400	14941099	1493	1493	1493	1493	0
318	20241230	134300	14941099	1493	1493	1493	1493	0
319	20241230	134200	14941099	1493	1493	1493	1493	0
320	20241230	134100	14941099	1493	1493	1493	1493	0
321	20241230	134000	14941099	1493	1493	1493	1493	0
322	20241230	133900	14941099	1493	1493	1493	1493	0
323	20241230	133800	14941099	1493	1493	1493	1493	0
324	20241230	133700	14941099	1493	1493	1493	1493	0
325	20241230	133600	14941099	1493	1493	1493	1493	0
326	20241230	133500	14941099	1493	1493	1493	1493	0
327	20241230	133400	14941099	1493	1493	1493	1493	0
328	20241230	133300	14941099	1493	1493	1493	1493	0
329	20241230	133200	14941099	1493	1493	1493	1493	0
330	20241230	133100	14941099	1493	1493	1493	1493	0
331	20241230	133000	14941099	1493	1493	1493	1493	0
332	20241230	132900	14941099	1493	1493	1493	1493	0
333	20241230	132800	14941099	1493	1493	1493	1493	0
334	20241230	132700	14941099	1493	1493	1493	1493	0
335	20241230	132600	14941099	1493	1493	1493	1493	0
336	20241230	132500	14941099	1493	1493	1493	1493	0
337	20241230	132400	14941099	1493	1493	1493	1493	0
338	20241230	132300	14941099	1493	1491	1507	1491	2229
339	20241230	132200	11589490	1495	1495	1495	1495	0
340	20241230	132100	11589490	1495	1495	1495	1495	0
341	20241230	132000	11589490	1495	1495	1495	1495	5
342	20241230	131900	11582015	1504	1504	1504	1504	0
343	20241230	131800	11582015	1504	1504	1504	1504	0
344	20241230	131700	11582015	1504	1504	1504	1504	10
345	20241230	131600	11566975	1504	1504	1504	1504	0
346	20241230	131500	11566975	1504	1504	1504	1504	0
347	20241230	131400	11566975	1504	1504	1504	1504	0
348	20241230	131300	11566975	1504	1504	1504	1504	0
349	20241230	131200	11566975	1504	1504	1504	1504	0
350	20241230	131100	11566975	1504	1504	1504	1504	0
351	20241230	131000	11566975	1504	1504	1504	1504	0
352	20241230	130900	11566975	1504	1504	1504	1504	0
353	20241230	130800	11566975	1504	1504	1504	1504	0
354	20241230	130700	11566975	1504	1504	1504	1504	0
355	20241230	130600	11566975	1504	1504	1504	1504	0
356	20241230	130500	11566975	1504	1504	1504	1504	100
357	20241230	130400	11416575	1504	1504	1504	1504	200
358	20241230	130300	11115775	1504	1504	1504	1504	0
359	20241230	130200	11115775	1504	1504	1504	1504	0
360	20241230	130100	11115775	1504	1504	1504	1504	0
361	20241230	130000	11115775	1504	1504	1504	1504	0
362	20241230	125900	11115775	1504	1504	1504	1504	1
363	20241230	125800	11114271	1504	1504	1504	1504	0
364	20241230	125700	11114271	1504	1504	1504	1504	0
365	20241230	125600	11114271	1504	1504	1504	1504	0
366	20241230	125500	11114271	1504	1504	1504	1504	4
367	20241230	125400	11108255	1504	1504	1504	1504	0
368	20241230	125300	11108255	1504	1504	1504	1504	0
369	20241230	125200	11108255	1504	1504	1504	1504	0
370	20241230	125100	11108255	1504	1504	1504	1504	0
371	20241230	125000	11108255	1504	1504	1504	1504	0
372	20241230	124900	11108255	1504	1504	1504	1504	0
373	20241230	124800	11108255	1504	1504	1504	1504	0
374	20241230	124700	11108255	1504	1504	1504	1504	0
375	20241230	124600	11108255	1504	1504	1504	1504	0
376	20241230	124500	11108255	1504	1504	1504	1504	0
377	20241230	124400	11108255	1504	1504	1504	1504	0
378	20241230	124300	11108255	1504	1504	1504	1504	0
379	20241230	124200	11108255	1504	1504	1504	1504	0
380	20241230	124100	11108255	1504	1504	1504	1504	0
381	20241230	124000	11108255	1504	1504	1504	1504	0
382	20241230	123900	11108255	1504	1504	1504	1504	0
383	20241230	123800	11108255	1504	1504	1504	1504	0
384	20241230	123700	11108255	1504	1504	1504	1504	0
385	20241230	123600	11108255	1504	1504	1504	1504	0
386	20241230	123500	11108255	1504	1504	1504	1504	0
387	20241230	123400	11108255	1504	1504	1504	1504	0
388	20241230	123300	11108255	1504	1504	1504	1504	0
389	20241230	123200	11108255	1504	1504	1504	1504	0
390	20241230	123100	11108255	1504	1504	1504	1504	0
391	20241230	123000	11108255	1504	1504	1504	1504	0
392	20241230	122900	11108255	1504	1504	1504	1504	0
393	20241230	122800	11108255	1504	1504	1504	1504	0
394	20241230	122700	11108255	1504	1494	1504	1494	535
395	20241230	122600	10308955	1494	1494	1494	1494	1400
396	20241230	122500	8217355	1490	1490	1490	1490	0
397	20241230	122400	8217355	1490	1490	1490	1490	0
398	20241230	122300	8217355	1490	1490	1490	1490	0
399	20241230	122200	8217355	1490	1490	1490	1490	0
400	20241230	122100	8217355	1490	1490	1490	1490	0
401	20241230	122000	8217355	1490	1490	1490	1490	0
402	20241230	121900	8217355	1490	1490	1490	1490	0
403	20241230	121800	8217355	1490	1490	1490	1490	64
404	20241230	121700	8121995	1491	1491	1491	1491	0
405	20241230	121600	8121995	1491	1491	1491	1491	0
406	20241230	121500	8121995	1491	1491	1491	1491	0
407	20241230	121400	8121995	1491	1491	1491	1491	0
408	20241230	121300	8121995	1491	1491	1491	1491	0
409	20241230	121200	8121995	1491	1491	1491	1491	0
410	20241230	121100	8121995	1491	1491	1491	1491	12
411	20241230	121000	8104103	1494	1495	1495	1494	1979
412	20241230	120900	5145986	1501	1501	1501	1501	0
413	20241230	120800	5145986	1501	1501	1501	1501	5
414	20241230	120700	5138481	1501	1501	1501	1501	5
415	20241230	120600	5130976	1501	1501	1501	1501	0
416	20241230	120500	5130976	1501	1501	1501	1501	10
417	20241230	120400	5115966	1504	1504	1504	1504	0
418	20241230	120300	5115966	1504	1504	1504	1504	0
419	20241230	120200	5115966	1504	1504	1504	1504	0
420	20241230	120100	5115966	1504	1504	1504	1504	0
421	20241230	120000	5115966	1504	1504	1504	1504	33
422	20241230	115900	5066334	1495	1495	1495	1495	0
423	20241230	115800	5066334	1495	1497	1497	1495	12
424	20241230	115700	5048372	1507	1507	1507	1507	0
425	20241230	115600	5048372	1507	1507	1507	1507	0
426	20241230	115500	5048372	1507	1507	1507	1507	0
427	20241230	115400	5048372	1507	1507	1507	1507	0
428	20241230	115300	5048372	1507	1507	1507	1507	0
429	20241230	115200	5048372	1507	1507	1507	1507	0
430	20241230	115100	5048372	1507	1507	1507	1507	0
431	20241230	115000	5048372	1507	1507	1507	1507	0
432	20241230	114900	5048372	1507	1507	1507	1507	1
433	20241230	114800	5046865	1507	1507	1507	1507	0
434	20241230	114700	5046865	1507	1507	1507	1507	0
435	20241230	114600	5046865	1507	1507	1507	1507	0
436	20241230	114500	5046865	1507	1507	1507	1507	0
437	20241230	114400	5046865	1507	1496	1507	1496	2
438	20241230	114300	5043862	1496	1496	1496	1496	0
439	20241230	114200	5043862	1496	1496	1496	1496	0
440	20241230	114100	5043862	1496	1496	1496	1496	0
441	20241230	114000	5043862	1496	1497	1497	1496	58
442	20241230	113900	4957087	1508	1508	1508	1508	0
443	20241230	113800	4957087	1508	1508	1508	1508	0
444	20241230	113700	4957087	1508	1508	1508	1508	0
445	20241230	113600	4957087	1508	1508	1508	1508	0
446	20241230	113500	4957087	1508	1508	1508	1508	0
447	20241230	113400	4957087	1508	1498	1508	1498	2
448	20241230	113300	4954081	1494	1494	1494	1494	0
449	20241230	113200	4954081	1494	1494	1494	1494	0
450	20241230	113100	4954081	1494	1494	1494	1494	0
451	20241230	113000	4954081	1494	1494	1494	1494	0
452	20241230	112900	4954081	1494	1494	1494	1494	0
453	20241230	112800	4954081	1494	1494	1494	1494	0
454	20241230	112700	4954081	1494	1494	1494	1494	0
455	20241230	112600	4954081	1494	1494	1494	1494	0
456	20241230	112500	4954081	1494	1494	1494	1494	0
457	20241230	112400	4954081	1494	1494	1494	1494	0
458	20241230	112300	4954081	1494	1494	1494	1494	0
459	20241230	112200	4954081	1494	1494	1494	1494	0
460	20241230	112100	4954081	1494	1494	1494	1494	0
461	20241230	112000	4954081	1494	1494	1494	1494	0
462	20241230	111900	4954081	1494	1494	1494	1494	0
463	20241230	111800	4954081	1494	1494	1494	1494	0
464	20241230	111700	4954081	1494	1494	1494	1494	0
465	20241230	111600	4954081	1494	1494	1494	1494	0
466	20241230	111500	4954081	1494	1494	1494	1494	0
467	20241230	111400	4954081	1494	1494	1494	1494	0
468	20241230	111300	4954081	1494	1494	1494	1494	0
469	20241230	111200	4954081	1494	1494	1494	1494	0
470	20241230	111100	4954081	1494	1494	1494	1494	0
471	20241230	111000	4954081	1494	1494	1494	1494	0
472	20241230	110900	4954081	1494	1494	1494	1494	0
473	20241230	110800	4954081	1494	1494	1494	1494	0
474	20241230	110700	4954081	1494	1494	1494	1494	0
475	20241230	110600	4954081	1494	1494	1494	1494	0
476	20241230	110500	4954081	1494	1494	1494	1494	0
477	20241230	110400	4954081	1494	1494	1494	1494	0
478	20241230	110300	4954081	1494	1494	1494	1494	74
479	20241230	110200	4843525	1510	1510	1510	1510	0
480	20241230	110100	4843525	1510	1510	1510	1510	0
481	20241230	110000	4843525	1510	1510	1510	1510	0
482	20241230	105900	4843525	1510	1510	1510	1510	0
483	20241230	105800	4843525	1510	1510	1510	1510	0
484	20241230	105700	4843525	1510	1510	1510	1510	0
485	20241230	105600	4843525	1510	1510	1510	1510	0
486	20241230	105500	4843525	1510	1510	1510	1510	1
487	20241230	105400	4842015	1510	1510	1510	1510	0
488	20241230	105300	4842015	1510	1510	1510	1510	0
489	20241230	105200	4842015	1510	1510	1510	1510	0
490	20241230	105100	4842015	1510	1510	1510	1510	0
491	20241230	105000	4842015	1510	1510	1510	1510	0
492	20241230	104900	4842015	1510	1510	1510	1510	0
493	20241230	104800	4842015	1510	1510	1510	1510	0
494	20241230	104700	4842015	1510	1510	1510	1510	0
495	20241230	104600	4842015	1510	1510	1510	1510	0
496	20241230	104500	4842015	1510	1510	1510	1510	0
497	20241230	104400	4842015	1510	1510	1510	1510	0
498	20241230	104300	4842015	1510	1510	1510	1510	0
499	20241230	104200	4842015	1510	1510	1510	1510	0
500	20241230	104100	4842015	1510	1510	1510	1510	0
501	20241230	104000	4842015	1510	1510	1510	1510	0
502	20241230	103900	4842015	1510	1510	1510	1510	0
503	20241230	103800	4842015	1510	1510	1510	1510	0
504	20241230	103700	4842015	1510	1510	1510	1510	0
505	20241230	103600	4842015	1510	1510	1510	1510	0
506	20241230	103500	4842015	1510	1510	1510	1510	0
507	20241230	103400	4842015	1510	1510	1510	1510	1
508	20241230	103300	4840505	1510	1510	1510	1510	0
509	20241230	103200	4840505	1510	1510	1510	1510	0
510	20241230	103100	4840505	1510	1499	1510	1499	28
511	20241230	103000	4798262	1490	1490	1490	1490	0
512	20241230	102900	4798262	1490	1490	1490	1490	0
513	20241230	102800	4798262	1490	1490	1490	1490	0
514	20241230	102700	4798262	1490	1490	1490	1490	0
515	20241230	102600	4798262	1490	1490	1490	1490	0
516	20241230	102500	4798262	1490	1487	1490	1487	405
517	20241230	102400	4195533	1487	1487	1487	1487	0
518	20241230	102300	4195533	1487	1487	1487	1487	3
519	20241230	102200	4191072	1487	1487	1487	1487	1
520	20241230	102100	4189585	1487	1486	1487	1486	505
521	20241230	102000	3439149	1486	1486	1486	1486	0
522	20241230	101900	3439149	1486	1486	1486	1486	0
523	20241230	101800	3439149	1486	1486	1486	1486	0
524	20241230	101700	3439149	1486	1486	1486	1486	0
525	20241230	101600	3439149	1486	1486	1486	1486	1
526	20241230	101500	3437663	1486	1486	1486	1486	0
527	20241230	101400	3437663	1486	1486	1486	1486	7
528	20241230	101300	3427261	1485	1485	1485	1485	0
529	20241230	101200	3427261	1485	1485	1485	1485	0
530	20241230	101100	3427261	1485	1485	1485	1485	0
531	20241230	101000	3427261	1485	1485	1485	1485	0
532	20241230	100900	3427261	1485	1485	1485	1485	3
533	20241230	100800	3422806	1486	1486	1486	1486	2
534	20241230	100700	3419834	1486	1490	1490	1485	1261
535	20241230	100600	1545898	1491	1496	1496	1491	600
536	20241230	100500	650761	1497	1499	1499	1497	39
537	20241230	100400	592353	1500	1505	1505	1500	32
538	20241230	100300	544322	1506	1506	1506	1506	1
539	20241230	100200	542816	1507	1507	1507	1507	0
540	20241230	100100	542816	1507	1507	1507	1507	1
541	20241230	100000	541309	1509	1509	1509	1509	0
542	20241230	095900	541309	1509	1509	1509	1509	0
543	20241230	095800	541309	1509	1509	1509	1509	0
544	20241230	095700	541309	1509	1509	1509	1509	0
545	20241230	095600	541309	1509	1509	1509	1508	3
546	20241230	095500	536783	1511	1511	1511	1511	0
547	20241230	095400	536783	1511	1511	1511	1511	0
548	20241230	095300	536783	1511	1511	1511	1511	0
549	20241230	095200	536783	1511	1511	1511	1511	0
550	20241230	095100	536783	1511	1511	1511	1511	0
551	20241230	095000	536783	1511	1511	1511	1511	0
552	20241230	094900	536783	1511	1511	1511	1511	0
553	20241230	094800	536783	1511	1511	1511	1511	0
554	20241230	094700	536783	1511	1511	1511	1511	0
555	20241230	094600	536783	1511	1511	1511	1511	0
556	20241230	094500	536783	1511	1511	1511	1511	0
557	20241230	094400	536783	1511	1511	1511	1511	0
558	20241230	094300	536783	1511	1511	1511	1511	0
559	20241230	094200	536783	1511	1511	1511	1511	0
560	20241230	094100	536783	1511	1511	1511	1511	0
561	20241230	094000	536783	1511	1510	1511	1510	131
562	20241230	093900	338972	1510	1510	1510	1510	1
563	20241230	093800	337462	1510	1510	1510	1510	0
564	20241230	093700	337462	1510	1510	1510	1510	0
565	20241230	093600	337462	1510	1510	1510	1510	0
566	20241230	093500	337462	1510	1510	1510	1510	0
567	20241230	093400	337462	1510	1510	1510	1510	0
568	20241230	093300	337462	1510	1510	1510	1510	0
569	20241230	093200	337462	1510	1510	1510	1510	0
570	20241230	093100	337462	1510	1510	1510	1510	0
571	20241230	093000	337462	1510	1510	1510	1510	0
572	20241230	092900	337462	1510	1510	1510	1510	34
573	20241230	092800	286122	1500	1500	1500	1500	0
574	20241230	092700	286122	1500	1500	1500	1500	0
575	20241230	092600	286122	1500	1500	1500	1500	0
576	20241230	092500	286122	1500	1500	1500	1500	0
577	20241230	092400	286122	1500	1500	1500	1500	0
578	20241230	092300	286122	1500	1500	1500	1500	1
579	20241230	092200	284622	1500	1500	1500	1500	0
580	20241230	092100	284622	1500	1500	1500	1500	1
581	20241230	092000	283122	1496	1496	1496	1496	0
582	20241230	091900	283122	1496	1496	1496	1496	0
583	20241230	091800	283122	1496	1496	1496	1496	0
584	20241230	091700	283122	1496	1496	1496	1496	0
585	20241230	091600	283122	1496	1496	1496	1496	0
586	20241230	091500	283122	1496	1510	1510	1496	121
587	20241230	091400	101781	1510	1510	1510	1510	0
588	20241230	091300	101781	1510	1510	1510	1510	0
589	20241230	091200	101781	1510	1510	1510	1510	0
590	20241230	091100	101781	1510	1510	1510	1510	0
591	20241230	091000	101781	1510	1510	1510	1510	0
592	20241230	090900	101781	1510	1510	1510	1510	1
593	20241230	090800	100271	1497	1497	1497	1497	0
594	20241230	090700	100271	1497	1510	1510	1497	3
595	20241230	090600	95764	1516	1516	1516	1516	0
596	20241230	090500	95764	1516	1516	1516	1516	0
597	20241230	090400	95764	1516	1516	1516	1516	0
598	20241230	090300	95764	1516	1516	1516	1516	0
599	20241230	090200	95764	1516	1516	1516	1516	0
600	20241230	090100	95764	1516	1516	1516	1516	0
601	20241230	090000	95764	1516	1516	1516	1516	4