KissMeData/056700/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193800	37869856	1691	1691	1691	1691	4112
3	20241230	193700	37869856	1691	1691	1691	1691	0
4	20241230	193600	37869856	1691	1691	1691	1691	0
5	20241230	193500	37869856	1691	1691	1691	1691	0
6	20241230	193400	37869856	1691	1691	1691	1691	0
7	20241230	193300	37869856	1691	1691	1691	1691	0
8	20241230	193200	37869856	1691	1691	1691	1691	0
9	20241230	193100	37869856	1691	1691	1691	1691	0
10	20241230	193000	37869856	1691	1691	1691	1691	0
11	20241230	192900	37869856	1691	1691	1691	1691	0
12	20241230	192800	37869856	1691	1691	1691	1691	0
13	20241230	192700	37869856	1691	1691	1691	1691	0
14	20241230	192600	37869856	1691	1691	1691	1691	0
15	20241230	192500	37869856	1691	1691	1691	1691	0
16	20241230	192400	37869856	1691	1691	1691	1691	0
17	20241230	192300	37869856	1691	1691	1691	1691	0
18	20241230	192200	37869856	1691	1691	1691	1691	0
19	20241230	192100	37869856	1691	1691	1691	1691	0
20	20241230	192000	37869856	1691	1691	1691	1691	0
21	20241230	191900	37869856	1691	1691	1691	1691	0
22	20241230	191800	37869856	1691	1691	1691	1691	0
23	20241230	191700	37869856	1691	1691	1691	1691	0
24	20241230	191600	37869856	1691	1691	1691	1691	0
25	20241230	191500	37869856	1691	1691	1691	1691	0
26	20241230	191400	37869856	1691	1691	1691	1691	0
27	20241230	191300	37869856	1691	1691	1691	1691	0
28	20241230	191200	37869856	1691	1691	1691	1691	0
29	20241230	191100	37869856	1691	1691	1691	1691	0
30	20241230	191000	37869856	1691	1691	1691	1691	0
31	20241230	190900	37869856	1691	1691	1691	1691	0
32	20241230	190800	37869856	1691	1691	1691	1691	4112
33	20241230	190700	37869856	1691	1691	1691	1691	0
34	20241230	190600	37869856	1691	1691	1691	1691	0
35	20241230	190500	37869856	1691	1691	1691	1691	0
36	20241230	190400	37869856	1691	1691	1691	1691	0
37	20241230	190300	37869856	1691	1691	1691	1691	0
38	20241230	190200	37869856	1691	1691	1691	1691	0
39	20241230	190100	37869856	1691	1691	1691	1691	0
40	20241230	190000	37869856	1691	1691	1691	1691	0
41	20241230	185900	37869856	1691	1691	1691	1691	0
42	20241230	185800	37869856	1691	1691	1691	1691	0
43	20241230	185700	37869856	1691	1691	1691	1691	0
44	20241230	185600	37869856	1691	1691	1691	1691	0
45	20241230	185500	37869856	1691	1691	1691	1691	0
46	20241230	185400	37869856	1691	1691	1691	1691	0
47	20241230	185300	37869856	1691	1691	1691	1691	0
48	20241230	185200	37869856	1691	1691	1691	1691	0
49	20241230	185100	37869856	1691	1691	1691	1691	0
50	20241230	185000	37869856	1691	1691	1691	1691	0
51	20241230	184900	37869856	1691	1691	1691	1691	0
52	20241230	184800	37869856	1691	1691	1691	1691	0
53	20241230	184700	37869856	1691	1691	1691	1691	0
54	20241230	184600	37869856	1691	1691	1691	1691	0
55	20241230	184500	37869856	1691	1691	1691	1691	0
56	20241230	184400	37869856	1691	1691	1691	1691	0
57	20241230	184300	37869856	1691	1691	1691	1691	0
58	20241230	184200	37869856	1691	1691	1691	1691	0
59	20241230	184100	37869856	1691	1691	1691	1691	0
60	20241230	184000	37869856	1691	1691	1691	1691	0
61	20241230	183900	37869856	1691	1691	1691	1691	0
62	20241230	183800	37869856	1691	1691	1691	1691	4112
63	20241230	183700	37869856	1691	1691	1691	1691	0
64	20241230	183600	37869856	1691	1691	1691	1691	0
65	20241230	183500	37869856	1691	1691	1691	1691	0
66	20241230	183400	37869856	1691	1691	1691	1691	0
67	20241230	183300	37869856	1691	1691	1691	1691	0
68	20241230	183200	37869856	1691	1691	1691	1691	0
69	20241230	183100	37869856	1691	1691	1691	1691	0
70	20241230	183000	37869856	1691	1691	1691	1691	0
71	20241230	182900	37869856	1691	1691	1691	1691	0
72	20241230	182800	37869856	1691	1691	1691	1691	0
73	20241230	182700	37869856	1691	1691	1691	1691	0
74	20241230	182600	37869856	1691	1691	1691	1691	0
75	20241230	182500	37869856	1691	1691	1691	1691	0
76	20241230	182400	37869856	1691	1691	1691	1691	0
77	20241230	182300	37869856	1691	1691	1691	1691	0
78	20241230	182200	37869856	1691	1691	1691	1691	0
79	20241230	182100	37869856	1691	1691	1691	1691	0
80	20241230	182000	37869856	1691	1691	1691	1691	0
81	20241230	181900	37869856	1691	1691	1691	1691	0
82	20241230	181800	37869856	1691	1691	1691	1691	0
83	20241230	181700	37869856	1691	1691	1691	1691	0
84	20241230	181600	37869856	1691	1691	1691	1691	0
85	20241230	181500	37869856	1691	1691	1691	1691	0
86	20241230	181400	37869856	1691	1691	1691	1691	0
87	20241230	181300	37869856	1691	1691	1691	1691	0
88	20241230	181200	37869856	1691	1691	1691	1691	0
89	20241230	181100	37869856	1691	1691	1691	1691	0
90	20241230	181000	37869856	1691	1691	1691	1691	0
91	20241230	180900	37869856	1691	1691	1691	1691	0
92	20241230	180800	37869856	1691	1691	1691	1691	4112
93	20241230	180700	37869856	1691	1691	1691	1691	0
94	20241230	180600	37869856	1691	1691	1691	1691	0
95	20241230	180500	37869856	1691	1691	1691	1691	0
96	20241230	180400	37869856	1691	1691	1691	1691	0
97	20241230	180300	37869856	1691	1691	1691	1691	0
98	20241230	180200	37869856	1691	1691	1691	1691	0
99	20241230	180100	37869856	1691	1691	1691	1691	0
100	20241230	180000	37869856	1691	1691	1691	1691	0
101	20241230	175900	37869856	1691	1691	1691	1691	0
102	20241230	175800	37869856	1691	1691	1691	1691	0
103	20241230	175700	37869856	1691	1691	1691	1691	0
104	20241230	175600	37869856	1691	1691	1691	1691	0
105	20241230	175500	37869856	1691	1691	1691	1691	0
106	20241230	175400	37869856	1691	1691	1691	1691	0
107	20241230	175300	37869856	1691	1691	1691	1691	0
108	20241230	175200	37869856	1691	1691	1691	1691	0
109	20241230	175100	37869856	1691	1691	1691	1691	0
110	20241230	175000	37869856	1691	1691	1691	1691	0
111	20241230	174900	37869856	1691	1691	1691	1691	0
112	20241230	174800	37869856	1691	1691	1691	1691	0
113	20241230	174700	37869856	1691	1691	1691	1691	0
114	20241230	174600	37869856	1691	1691	1691	1691	0
115	20241230	174500	37869856	1691	1691	1691	1691	0
116	20241230	174400	37869856	1691	1691	1691	1691	0
117	20241230	174300	37869856	1691	1691	1691	1691	0
118	20241230	174200	37869856	1691	1691	1691	1691	0
119	20241230	174100	37869856	1691	1691	1691	1691	0
120	20241230	174000	37869856	1691	1691	1691	1691	0
121	20241230	173900	37869856	1691	1691	1691	1691	0
122	20241230	173800	37869856	1691	1691	1691	1691	4112
123	20241230	173700	37869856	1691	1691	1691	1691	0
124	20241230	173600	37869856	1691	1691	1691	1691	0
125	20241230	173500	37869856	1691	1691	1691	1691	0
126	20241230	173400	37869856	1691	1691	1691	1691	0
127	20241230	173300	37869856	1691	1691	1691	1691	0
128	20241230	173200	37869856	1691	1691	1691	1691	0
129	20241230	173100	37869856	1691	1691	1691	1691	0
130	20241230	173000	37869856	1691	1691	1691	1691	0
131	20241230	172900	37869856	1691	1691	1691	1691	0
132	20241230	172800	37869856	1691	1691	1691	1691	0
133	20241230	172700	37869856	1691	1691	1691	1691	0
134	20241230	172600	37869856	1691	1691	1691	1691	0
135	20241230	172500	37869856	1691	1691	1691	1691	0
136	20241230	172400	37869856	1691	1691	1691	1691	0
137	20241230	172300	37869856	1691	1691	1691	1691	0
138	20241230	172200	37869856	1691	1691	1691	1691	0
139	20241230	172100	37869856	1691	1691	1691	1691	0
140	20241230	172000	37869856	1691	1691	1691	1691	0
141	20241230	171900	37869856	1691	1691	1691	1691	0
142	20241230	171800	37869856	1691	1691	1691	1691	0
143	20241230	171700	37869856	1691	1691	1691	1691	0
144	20241230	171600	37869856	1691	1691	1691	1691	0
145	20241230	171500	37869856	1691	1691	1691	1691	0
146	20241230	171400	37869856	1691	1691	1691	1691	0
147	20241230	171300	37869856	1691	1691	1691	1691	0
148	20241230	171200	37869856	1691	1691	1691	1691	0
149	20241230	171100	37869856	1691	1691	1691	1691	0
150	20241230	171000	37869856	1691	1691	1691	1691	0
151	20241230	170900	37869856	1691	1691	1691	1691	0
152	20241230	170800	37869856	1691	1691	1691	1691	4112
153	20241230	170700	37869856	1691	1691	1691	1691	0
154	20241230	170600	37869856	1691	1691	1691	1691	0
155	20241230	170500	37869856	1691	1691	1691	1691	0
156	20241230	170400	37869856	1691	1691	1691	1691	0
157	20241230	170300	37869856	1691	1691	1691	1691	0
158	20241230	170200	37869856	1691	1691	1691	1691	0
159	20241230	170100	37869856	1691	1691	1691	1691	0
160	20241230	170000	37869856	1691	1691	1691	1691	0
161	20241230	165900	37869856	1691	1691	1691	1691	0
162	20241230	165800	37869856	1691	1691	1691	1691	0
163	20241230	165700	37869856	1691	1691	1691	1691	0
164	20241230	165600	37869856	1691	1691	1691	1691	0
165	20241230	165500	37869856	1691	1691	1691	1691	0
166	20241230	165400	37869856	1691	1691	1691	1691	0
167	20241230	165300	37869856	1691	1691	1691	1691	0
168	20241230	165200	37869856	1691	1691	1691	1691	0
169	20241230	165100	37869856	1691	1691	1691	1691	0
170	20241230	165000	37869856	1691	1691	1691	1691	0
171	20241230	164900	37869856	1691	1691	1691	1691	0
172	20241230	164800	37869856	1691	1691	1691	1691	0
173	20241230	164700	37869856	1691	1691	1691	1691	0
174	20241230	164600	37869856	1691	1691	1691	1691	0
175	20241230	164500	37869856	1691	1691	1691	1691	0
176	20241230	164400	37869856	1691	1691	1691	1691	0
177	20241230	164300	37869856	1691	1691	1691	1691	0
178	20241230	164200	37869856	1691	1691	1691	1691	0
179	20241230	164100	37869856	1691	1691	1691	1691	0
180	20241230	164000	37869856	1691	1691	1691	1691	0
181	20241230	163900	37869856	1691	1691	1691	1691	0
182	20241230	163800	37869856	1691	1691	1691	1691	4112
183	20241230	163700	37869856	1691	1691	1691	1691	0
184	20241230	163600	37869856	1691	1691	1691	1691	0
185	20241230	163500	37869856	1691	1691	1691	1691	0
186	20241230	163400	37869856	1691	1691	1691	1691	0
187	20241230	163300	37869856	1691	1691	1691	1691	0
188	20241230	163200	37869856	1691	1691	1691	1691	0
189	20241230	163100	37869856	1691	1691	1691	1691	0
190	20241230	163000	37869856	1691	1691	1691	1691	0
191	20241230	162900	37869856	1691	1691	1691	1691	0
192	20241230	162800	37869856	1691	1691	1691	1691	0
193	20241230	162700	37869856	1691	1691	1691	1691	0
194	20241230	162600	37869856	1691	1691	1691	1691	0
195	20241230	162500	37869856	1691	1691	1691	1691	0
196	20241230	162400	37869856	1691	1691	1691	1691	0
197	20241230	162300	37869856	1691	1691	1691	1691	0
198	20241230	162200	37869856	1691	1691	1691	1691	0
199	20241230	162100	37869856	1691	1691	1691	1691	0
200	20241230	162000	37869856	1691	1691	1691	1691	0
201	20241230	161900	37869856	1691	1691	1691	1691	0
202	20241230	161800	37869856	1691	1691	1691	1691	0
203	20241230	161700	37869856	1691	1691	1691	1691	0
204	20241230	161600	37869856	1691	1691	1691	1691	0
205	20241230	161500	37869856	1691	1691	1691	1691	0
206	20241230	161400	37869856	1691	1691	1691	1691	0
207	20241230	161300	37869856	1691	1691	1691	1691	0
208	20241230	161200	37869856	1691	1691	1691	1691	0
209	20241230	161100	37869856	1691	1691	1691	1691	0
210	20241230	161000	37869856	1691	1691	1691	1691	0
211	20241230	160900	37869856	1691	1691	1691	1691	0
212	20241230	160800	37869856	1691	1691	1691	1691	4112
213	20241230	160700	37869856	1691	1691	1691	1691	0
214	20241230	160600	37869856	1691	1691	1691	1691	0
215	20241230	160500	37869856	1691	1691	1691	1691	0
216	20241230	160400	37869856	1691	1691	1691	1691	0
217	20241230	160300	37869856	1691	1691	1691	1691	0
218	20241230	160200	37869856	1691	1691	1691	1691	0
219	20241230	160100	37869856	1691	1691	1691	1691	0
220	20241230	160000	37869856	1691	1691	1691	1691	0
221	20241230	155900	37869856	1691	1691	1691	1691	0
222	20241230	155800	37869856	1691	1691	1691	1691	0
223	20241230	155700	37869856	1691	1691	1691	1691	0
224	20241230	155600	37869856	1691	1691	1691	1691	0
225	20241230	155500	37869856	1691	1691	1691	1691	0
226	20241230	155400	37869856	1691	1691	1691	1691	0
227	20241230	155300	37869856	1691	1691	1691	1691	0
228	20241230	155200	37869856	1691	1691	1691	1691	0
229	20241230	155100	37869856	1691	1691	1691	1691	0
230	20241230	155000	37869856	1691	1691	1691	1691	0
231	20241230	154900	37869856	1691	1691	1691	1691	0
232	20241230	154800	37869856	1691	1691	1691	1691	0
233	20241230	154700	37869856	1691	1691	1691	1691	0
234	20241230	154600	37869856	1691	1691	1691	1691	0
235	20241230	154500	37869856	1691	1691	1691	1691	0
236	20241230	154400	37869856	1691	1691	1691	1691	0
237	20241230	154300	37869856	1691	1691	1691	1691	0
238	20241230	154200	37869856	1691	1691	1691	1691	0
239	20241230	154100	37869856	1691	1691	1691	1691	0
240	20241230	154000	37869856	1691	1691	1691	1691	0
241	20241230	153900	37869856	1691	1691	1691	1691	0
242	20241230	153800	37869856	1691	1691	1691	1691	4112
243	20241230	153700	37869856	1691	1691	1691	1691	0
244	20241230	153600	37869856	1691	1691	1691	1691	0
245	20241230	153500	37869856	1691	1691	1691	1691	0
246	20241230	153400	37869856	1691	1691	1691	1691	0
247	20241230	153300	37869856	1691	1691	1691	1691	0
248	20241230	153200	37869856	1691	1691	1691	1691	0
249	20241230	153100	37869856	1691	1691	1691	1691	0
250	20241230	153000	37869856	1691	1691	1691	1691	4112
251	20241230	152900	30916464	1684	1684	1684	1684	0
252	20241230	152800	30916464	1684	1684	1684	1684	0
253	20241230	152700	30916464	1684	1684	1684	1684	0
254	20241230	152600	30916464	1684	1684	1684	1684	0
255	20241230	152500	30916464	1684	1684	1684	1684	0
256	20241230	152400	30916464	1684	1684	1684	1684	0
257	20241230	152300	30916464	1684	1684	1684	1684	0
258	20241230	152200	30916464	1684	1684	1684	1684	0
259	20241230	152100	30916464	1684	1684	1684	1684	0
260	20241230	152000	30916464	1684	1684	1684	1684	0
261	20241230	151900	30916464	1684	1674	1684	1674	1000
262	20241230	151800	29242104	1674	1674	1674	1674	2500
263	20241230	151700	25057104	1674	1671	1674	1671	2000
264	20241230	151600	21711035	1671	1671	1671	1671	0
265	20241230	151500	21711035	1671	1671	1671	1671	0
266	20241230	151400	21711035	1671	1671	1671	1671	0
267	20241230	151300	21711035	1671	1671	1671	1671	0
268	20241230	151200	21711035	1671	1671	1671	1671	0
269	20241230	151100	21711035	1671	1671	1671	1671	0
270	20241230	151000	21711035	1671	1671	1671	1671	0
271	20241230	150900	21711035	1671	1671	1671	1671	0
272	20241230	150800	21711035	1671	1671	1671	1671	0
273	20241230	150700	21711035	1671	1671	1671	1671	0
274	20241230	150600	21711035	1671	1671	1671	1671	0
275	20241230	150500	21711035	1671	1671	1671	1671	0
276	20241230	150400	21711035	1671	1671	1671	1671	0
277	20241230	150300	21711035	1671	1671	1671	1671	0
278	20241230	150200	21711035	1671	1671	1671	1671	0
279	20241230	150100	21711035	1671	1671	1671	1671	0
280	20241230	150000	21711035	1671	1671	1671	1671	0
281	20241230	145900	21711035	1671	1671	1671	1671	0
282	20241230	145800	21711035	1671	1671	1671	1671	0
283	20241230	145700	21711035	1671	1671	1671	1671	0
284	20241230	145600	21711035	1671	1671	1671	1671	0
285	20241230	145500	21711035	1671	1671	1671	1671	0
286	20241230	145400	21711035	1671	1671	1671	1671	0
287	20241230	145300	21711035	1671	1671	1671	1671	0
288	20241230	145200	21711035	1671	1671	1671	1671	0
289	20241230	145100	21711035	1671	1671	1671	1671	0
290	20241230	145000	21711035	1671	1671	1671	1671	0
291	20241230	144900	21711035	1671	1671	1671	1671	0
292	20241230	144800	21711035	1671	1671	1671	1671	0
293	20241230	144700	21711035	1671	1671	1671	1671	0
294	20241230	144600	21711035	1671	1671	1671	1671	0
295	20241230	144500	21711035	1671	1671	1671	1671	0
296	20241230	144400	21711035	1671	1671	1671	1671	0
297	20241230	144300	21711035	1671	1671	1671	1671	0
298	20241230	144200	21711035	1671	1671	1671	1671	0
299	20241230	144100	21711035	1671	1671	1671	1671	0
300	20241230	144000	21711035	1671	1671	1671	1671	0
301	20241230	143900	21711035	1671	1671	1671	1671	0
302	20241230	143800	21711035	1671	1672	1672	1656	998
303	20241230	143700	20056484	1672	1672	1672	1672	0
304	20241230	143600	20056484	1672	1672	1672	1672	100
305	20241230	143500	19889284	1672	1671	1672	1671	500
306	20241230	143400	19053294	1672	1672	1672	1672	0
307	20241230	143300	19053294	1672	1672	1672	1672	0
308	20241230	143200	19053294	1672	1672	1672	1672	0
309	20241230	143100	19053294	1672	1672	1672	1672	0
310	20241230	143000	19053294	1672	1672	1672	1672	0
311	20241230	142900	19053294	1672	1672	1672	1672	0
312	20241230	142800	19053294	1672	1672	1672	1672	0
313	20241230	142700	19053294	1672	1672	1672	1672	0
314	20241230	142600	19053294	1672	1672	1672	1672	0
315	20241230	142500	19053294	1672	1672	1672	1672	0
316	20241230	142400	19053294	1672	1672	1672	1672	0
317	20241230	142300	19053294	1672	1672	1672	1672	0
318	20241230	142200	19053294	1672	1672	1672	1672	0
319	20241230	142100	19053294	1672	1672	1672	1672	0
320	20241230	142000	19053294	1672	1672	1672	1672	0
321	20241230	141900	19053294	1672	1672	1672	1672	1
322	20241230	141800	19051622	1672	1652	1672	1652	14
323	20241230	141700	19028414	1672	1672	1672	1672	0
324	20241230	141600	19028414	1672	1672	1672	1672	0
325	20241230	141500	19028414	1672	1671	1672	1671	100
326	20241230	141400	18861274	1672	1672	1672	1672	0
327	20241230	141300	18861274	1672	1672	1672	1672	0
328	20241230	141200	18861274	1672	1672	1672	1672	0
329	20241230	141100	18861274	1672	1672	1672	1672	0
330	20241230	141000	18861274	1672	1672	1672	1672	0
331	20241230	140900	18861274	1672	1672	1672	1672	0
332	20241230	140800	18861274	1672	1672	1672	1672	0
333	20241230	140700	18861274	1672	1672	1672	1672	0
334	20241230	140600	18861274	1672	1672	1672	1672	0
335	20241230	140500	18861274	1672	1672	1672	1672	0
336	20241230	140400	18861274	1672	1672	1672	1672	0
337	20241230	140300	18861274	1672	1672	1672	1672	0
338	20241230	140200	18861274	1672	1672	1672	1672	0
339	20241230	140100	18861274	1672	1672	1672	1672	0
340	20241230	140000	18861274	1672	1672	1672	1672	0
341	20241230	135900	18861274	1672	1672	1672	1672	0
342	20241230	135800	18861274	1672	1672	1672	1672	0
343	20241230	135700	18861274	1672	1672	1672	1672	0
344	20241230	135600	18861274	1672	1672	1672	1672	0
345	20241230	135500	18861274	1672	1672	1672	1672	0
346	20241230	135400	18861274	1672	1672	1672	1672	0
347	20241230	135300	18861274	1672	1672	1672	1672	0
348	20241230	135200	18861274	1672	1672	1672	1672	0
349	20241230	135100	18861274	1672	1672	1672	1672	0
350	20241230	135000	18861274	1672	1672	1672	1672	0
351	20241230	134900	18861274	1672	1672	1672	1672	0
352	20241230	134800	18861274	1672	1672	1672	1672	0
353	20241230	134700	18861274	1672	1672	1672	1672	0
354	20241230	134600	18861274	1672	1672	1672	1672	0
355	20241230	134500	18861274	1672	1672	1672	1672	0
356	20241230	134400	18861274	1672	1672	1672	1672	0
357	20241230	134300	18861274	1672	1672	1672	1672	0
358	20241230	134200	18861274	1672	1672	1672	1672	0
359	20241230	134100	18861274	1672	1672	1672	1672	0
360	20241230	134000	18861274	1672	1672	1672	1672	0
361	20241230	133900	18861274	1672	1672	1672	1672	0
362	20241230	133800	18861274	1672	1672	1672	1672	0
363	20241230	133700	18861274	1672	1672	1672	1672	0
364	20241230	133600	18861274	1672	1672	1672	1672	0
365	20241230	133500	18861274	1672	1672	1672	1672	0
366	20241230	133400	18861274	1672	1672	1672	1672	0
367	20241230	133300	18861274	1672	1672	1672	1672	0
368	20241230	133200	18861274	1672	1672	1672	1672	0
369	20241230	133100	18861274	1672	1672	1672	1672	0
370	20241230	133000	18861274	1672	1672	1672	1672	0
371	20241230	132900	18861274	1672	1672	1672	1672	0
372	20241230	132800	18861274	1672	1672	1672	1672	0
373	20241230	132700	18861274	1672	1672	1672	1672	0
374	20241230	132600	18861274	1672	1672	1672	1672	0
375	20241230	132500	18861274	1672	1672	1672	1672	0
376	20241230	132400	18861274	1672	1672	1672	1672	0
377	20241230	132300	18861274	1672	1672	1672	1672	0
378	20241230	132200	18861274	1672	1672	1672	1672	0
379	20241230	132100	18861274	1672	1672	1672	1672	1
380	20241230	132000	18859602	1648	1648	1648	1648	0
381	20241230	131900	18859602	1648	1661	1661	1648	1650
382	20241230	131800	16130749	1674	1674	1674	1674	20
383	20241230	131700	16097269	1674	1674	1674	1674	0
384	20241230	131600	16097269	1674	1674	1674	1674	0
385	20241230	131500	16097269	1674	1674	1674	1674	0
386	20241230	131400	16097269	1674	1674	1674	1674	0
387	20241230	131300	16097269	1674	1674	1674	1674	0
388	20241230	131200	16097269	1674	1674	1674	1674	0
389	20241230	131100	16097269	1674	1674	1674	1674	0
390	20241230	131000	16097269	1674	1674	1674	1674	0
391	20241230	130900	16097269	1674	1674	1674	1674	0
392	20241230	130800	16097269	1674	1674	1674	1674	0
393	20241230	130700	16097269	1674	1674	1674	1674	0
394	20241230	130600	16097269	1674	1674	1674	1674	0
395	20241230	130500	16097269	1674	1674	1674	1674	0
396	20241230	130400	16097269	1674	1674	1674	1674	0
397	20241230	130300	16097269	1674	1673	1674	1673	10
398	20241230	130200	16080537	1673	1661	1673	1661	200
399	20241230	130100	15745972	1674	1674	1674	1674	0
400	20241230	130000	15745972	1674	1674	1674	1674	0
401	20241230	125900	15745972	1674	1674	1674	1674	0
402	20241230	125800	15745972	1674	1674	1674	1674	0
403	20241230	125700	15745972	1674	1674	1674	1674	0
404	20241230	125600	15745972	1674	1674	1674	1674	0
405	20241230	125500	15745972	1674	1674	1674	1674	0
406	20241230	125400	15745972	1674	1674	1674	1674	0
407	20241230	125300	15745972	1674	1674	1674	1674	0
408	20241230	125200	15745972	1674	1674	1674	1674	0
409	20241230	125100	15745972	1674	1674	1674	1674	0
410	20241230	125000	15745972	1674	1674	1674	1674	0
411	20241230	124900	15745972	1674	1674	1674	1674	0
412	20241230	124800	15745972	1674	1674	1674	1674	0
413	20241230	124700	15745972	1674	1674	1674	1674	0
414	20241230	124600	15745972	1674	1674	1674	1674	0
415	20241230	124500	15745972	1674	1674	1674	1674	0
416	20241230	124400	15745972	1674	1674	1674	1674	0
417	20241230	124300	15745972	1674	1674	1674	1674	0
418	20241230	124200	15745972	1674	1674	1674	1674	0
419	20241230	124100	15745972	1674	1674	1674	1674	0
420	20241230	124000	15745972	1674	1674	1674	1674	0
421	20241230	123900	15745972	1674	1674	1674	1674	0
422	20241230	123800	15745972	1674	1674	1674	1674	0
423	20241230	123700	15745972	1674	1674	1674	1674	0
424	20241230	123600	15745972	1674	1674	1674	1674	0
425	20241230	123500	15745972	1674	1674	1674	1674	0
426	20241230	123400	15745972	1674	1674	1674	1674	0
427	20241230	123300	15745972	1674	1674	1674	1674	0
428	20241230	123200	15745972	1674	1674	1674	1674	0
429	20241230	123100	15745972	1674	1674	1674	1674	0
430	20241230	123000	15745972	1674	1674	1674	1674	1
431	20241230	122900	15744298	1661	1660	1674	1660	6
432	20241230	122800	15734294	1676	1676	1676	1676	0
433	20241230	122700	15734294	1676	1676	1676	1676	0
434	20241230	122600	15734294	1676	1676	1676	1676	0
435	20241230	122500	15734294	1676	1676	1676	1676	0
436	20241230	122400	15734294	1676	1676	1676	1676	0
437	20241230	122300	15734294	1676	1676	1676	1676	0
438	20241230	122200	15734294	1676	1676	1676	1676	0
439	20241230	122100	15734294	1676	1676	1676	1676	0
440	20241230	122000	15734294	1676	1676	1676	1676	0
441	20241230	121900	15734294	1676	1676	1676	1676	0
442	20241230	121800	15734294	1676	1676	1676	1676	0
443	20241230	121700	15734294	1676	1676	1676	1676	0
444	20241230	121600	15734294	1676	1676	1676	1676	0
445	20241230	121500	15734294	1676	1676	1676	1676	0
446	20241230	121400	15734294	1676	1676	1676	1676	0
447	20241230	121300	15734294	1676	1676	1676	1676	0
448	20241230	121200	15734294	1676	1676	1676	1676	0
449	20241230	121100	15734294	1676	1676	1676	1676	0
450	20241230	121000	15734294	1676	1676	1676	1676	0
451	20241230	120900	15734294	1676	1676	1676	1676	0
452	20241230	120800	15734294	1676	1676	1676	1676	0
453	20241230	120700	15734294	1676	1676	1676	1676	0
454	20241230	120600	15734294	1676	1661	1676	1660	501
455	20241230	120500	14902506	1677	1677	1677	1677	0
456	20241230	120400	14902506	1677	1677	1677	1677	0
457	20241230	120300	14902506	1677	1677	1677	1677	0
458	20241230	120200	14902506	1677	1677	1677	1677	0
459	20241230	120100	14902506	1677	1677	1677	1677	0
460	20241230	120000	14902506	1677	1677	1677	1677	0
461	20241230	115900	14902506	1677	1677	1677	1677	0
462	20241230	115800	14902506	1677	1677	1677	1677	0
463	20241230	115700	14902506	1677	1677	1677	1677	0
464	20241230	115600	14902506	1677	1677	1677	1677	0
465	20241230	115500	14902506	1677	1677	1677	1677	0
466	20241230	115400	14902506	1677	1677	1677	1677	0
467	20241230	115300	14902506	1677	1677	1677	1677	0
468	20241230	115200	14902506	1677	1677	1677	1677	0
469	20241230	115100	14902506	1677	1677	1677	1677	0
470	20241230	115000	14902506	1677	1677	1677	1677	0
471	20241230	114900	14902506	1677	1677	1677	1677	0
472	20241230	114800	14902506	1677	1677	1677	1677	0
473	20241230	114700	14902506	1677	1677	1677	1677	0
474	20241230	114600	14902506	1677	1677	1677	1677	0
475	20241230	114500	14902506	1677	1677	1677	1677	0
476	20241230	114400	14902506	1677	1677	1677	1677	0
477	20241230	114300	14902506	1677	1677	1677	1677	0
478	20241230	114200	14902506	1677	1677	1677	1677	0
479	20241230	114100	14902506	1677	1677	1677	1677	0
480	20241230	114000	14902506	1677	1677	1677	1677	0
481	20241230	113900	14902506	1677	1677	1677	1677	0
482	20241230	113800	14902506	1677	1677	1677	1677	0
483	20241230	113700	14902506	1677	1677	1677	1677	0
484	20241230	113600	14902506	1677	1677	1677	1677	0
485	20241230	113500	14902506	1677	1677	1677	1677	0
486	20241230	113400	14902506	1677	1677	1677	1677	0
487	20241230	113300	14902506	1677	1677	1677	1677	0
488	20241230	113200	14902506	1677	1677	1677	1677	10
489	20241230	113100	14885736	1677	1677	1677	1677	0
490	20241230	113000	14885736	1677	1677	1677	1677	0
491	20241230	112900	14885736	1677	1677	1677	1677	0
492	20241230	112800	14885736	1677	1677	1677	1677	0
493	20241230	112700	14885736	1677	1677	1677	1677	0
494	20241230	112600	14885736	1677	1677	1677	1677	0
495	20241230	112500	14885736	1677	1677	1677	1677	0
496	20241230	112400	14885736	1677	1677	1677	1677	0
497	20241230	112300	14885736	1677	1677	1677	1677	0
498	20241230	112200	14885736	1677	1677	1677	1677	0
499	20241230	112100	14885736	1677	1677	1677	1677	2
500	20241230	112000	14882382	1677	1662	1677	1659	2506
501	20241230	111900	10721007	1662	1662	1662	1662	2
502	20241230	111800	10717683	1670	1670	1670	1670	0
503	20241230	111700	10717683	1670	1670	1670	1670	0
504	20241230	111600	10717683	1670	1670	1670	1670	0
505	20241230	111500	10717683	1670	1670	1670	1670	0
506	20241230	111400	10717683	1670	1670	1670	1670	0
507	20241230	111300	10717683	1670	1670	1670	1670	0
508	20241230	111200	10717683	1670	1670	1670	1670	0
509	20241230	111100	10717683	1670	1670	1670	1670	0
510	20241230	111000	10717683	1670	1670	1670	1670	0
511	20241230	110900	10717683	1670	1670	1670	1670	0
512	20241230	110800	10717683	1670	1670	1670	1670	0
513	20241230	110700	10717683	1670	1670	1670	1670	30
514	20241230	110600	10667583	1662	1670	1670	1662	80
515	20241230	110500	10534047	1670	1670	1670	1662	7
516	20241230	110400	10522365	1662	1662	1662	1662	0
517	20241230	110300	10522365	1662	1662	1662	1662	1
518	20241230	110200	10520703	1670	1670	1670	1670	3
519	20241230	110100	10515693	1676	1676	1676	1676	0
520	20241230	110000	10515693	1676	1676	1676	1676	1
521	20241230	105900	10514017	1677	1677	1677	1677	0
522	20241230	105800	10514017	1677	1677	1677	1677	0
523	20241230	105700	10514017	1677	1677	1677	1677	0
524	20241230	105600	10514017	1677	1677	1677	1677	0
525	20241230	105500	10514017	1677	1677	1677	1677	0
526	20241230	105400	10514017	1677	1677	1677	1677	0
527	20241230	105300	10514017	1677	1677	1677	1677	0
528	20241230	105200	10514017	1677	1677	1677	1677	0
529	20241230	105100	10514017	1677	1660	1677	1660	962
530	20241230	105000	8917063	1661	1661	1661	1661	820
531	20241230	104900	7555043	1690	1690	1690	1670	226
532	20241230	104800	7177503	1672	1672	1672	1672	1000
533	20241230	104700	5505503	1691	1691	1691	1691	0
534	20241230	104600	5505503	1691	1691	1691	1691	0
535	20241230	104500	5505503	1691	1691	1691	1691	0
536	20241230	104400	5505503	1691	1691	1691	1691	0
537	20241230	104300	5505503	1691	1690	1691	1690	11
538	20241230	104200	5486912	1691	1691	1691	1691	0
539	20241230	104100	5486912	1691	1691	1691	1691	0
540	20241230	104000	5486912	1691	1691	1691	1691	0
541	20241230	103900	5486912	1691	1672	1691	1672	3
542	20241230	103800	5481859	1691	1691	1691	1691	0
543	20241230	103700	5481859	1691	1691	1691	1691	0
544	20241230	103600	5481859	1691	1691	1691	1691	0
545	20241230	103500	5481859	1691	1691	1691	1691	0
546	20241230	103400	5481859	1691	1691	1691	1691	0
547	20241230	103300	5481859	1691	1691	1691	1691	0
548	20241230	103200	5481859	1691	1691	1691	1691	0
549	20241230	103100	5481859	1691	1691	1691	1691	20
550	20241230	103000	5448039	1691	1691	1691	1691	0
551	20241230	102900	5448039	1691	1691	1691	1691	0
552	20241230	102800	5448039	1691	1691	1691	1691	0
553	20241230	102700	5448039	1691	1691	1691	1691	0
554	20241230	102600	5448039	1691	1691	1691	1691	0
555	20241230	102500	5448039	1691	1691	1691	1691	0
556	20241230	102400	5448039	1691	1691	1691	1691	0
557	20241230	102300	5448039	1691	1691	1691	1691	0
558	20241230	102200	5448039	1691	1691	1691	1691	0
559	20241230	102100	5448039	1691	1691	1691	1691	0
560	20241230	102000	5448039	1691	1691	1691	1691	0
561	20241230	101900	5448039	1691	1691	1691	1691	0
562	20241230	101800	5448039	1691	1691	1691	1691	0
563	20241230	101700	5448039	1691	1670	1691	1670	15
564	20241230	101600	5422886	1691	1691	1691	1691	100
565	20241230	101500	5253786	1692	1692	1692	1692	0
566	20241230	101400	5253786	1692	1692	1692	1692	0
567	20241230	101300	5253786	1692	1692	1692	1692	0
568	20241230	101200	5253786	1692	1692	1692	1692	0
569	20241230	101100	5253786	1692	1692	1692	1692	0
570	20241230	101000	5253786	1692	1692	1692	1692	0
571	20241230	100900	5253786	1692	1692	1692	1692	0
572	20241230	100800	5253786	1692	1692	1692	1692	0
573	20241230	100700	5253786	1692	1692	1692	1692	0
574	20241230	100600	5253786	1692	1692	1692	1692	0
575	20241230	100500	5253786	1692	1692	1692	1692	0
576	20241230	100400	5253786	1692	1692	1692	1692	0
577	20241230	100300	5253786	1692	1692	1692	1692	0
578	20241230	100200	5253786	1692	1692	1692	1692	0
579	20241230	100100	5253786	1692	1692	1692	1692	0
580	20241230	100000	5253786	1692	1692	1692	1692	0
581	20241230	095900	5253786	1692	1692	1692	1692	0
582	20241230	095800	5253786	1692	1692	1692	1692	0
583	20241230	095700	5253786	1692	1692	1692	1692	0
584	20241230	095600	5253786	1692	1692	1692	1692	0
585	20241230	095500	5253786	1692	1692	1692	1692	0
586	20241230	095400	5253786	1692	1692	1692	1692	0
587	20241230	095300	5253786	1692	1692	1692	1692	0
588	20241230	095200	5253786	1692	1692	1692	1692	0
589	20241230	095100	5253786	1692	1692	1692	1692	0
590	20241230	095000	5253786	1692	1692	1692	1692	0
591	20241230	094900	5253786	1692	1692	1692	1692	0
592	20241230	094800	5253786	1692	1692	1692	1692	1
593	20241230	094700	5252094	1692	1692	1692	1692	6
594	20241230	094600	5241942	1692	1692	1692	1692	0
595	20241230	094500	5241942	1692	1692	1692	1692	0
596	20241230	094400	5241942	1692	1692	1692	1692	0
597	20241230	094300	5241942	1692	1692	1692	1692	0
598	20241230	094200	5241942	1692	1692	1692	1692	0
599	20241230	094100	5241942	1692	1692	1692	1692	0
600	20241230	094000	5241942	1692	1692	1692	1692	0
601	20241230	093900	5241942	1692	1692	1692	1692	0
602	20241230	093800	5241942	1692	1692	1692	1692	0
603	20241230	093700	5241942	1692	1692	1692	1692	0
604	20241230	093600	5241942	1692	1692	1692	1692	0
605	20241230	093500	5241942	1692	1692	1692	1692	0
606	20241230	093400	5241942	1692	1692	1692	1692	0
607	20241230	093300	5241942	1692	1692	1692	1692	0
608	20241230	093200	5241942	1692	1692	1692	1692	0
609	20241230	093100	5241942	1692	1692	1692	1692	28
610	20241230	093000	5194566	1692	1692	1692	1692	5
611	20241230	092900	5186106	1692	1681	1692	1680	834
612	20241230	092800	3784368	1692	1692	1692	1692	0
613	20241230	092700	3784368	1692	1692	1692	1692	0
614	20241230	092600	3784368	1692	1692	1692	1692	0
615	20241230	092500	3784368	1692	1692	1692	1692	0
616	20241230	092400	3784368	1692	1680	1692	1680	736
617	20241230	092300	2547809	1679	1680	1680	1679	988
618	20241230	092200	887974	1694	1694	1694	1694	0
619	20241230	092100	887974	1694	1694	1694	1694	0
620	20241230	092000	887974	1694	1694	1694	1694	0
621	20241230	091900	887974	1694	1693	1694	1693	100
622	20241230	091800	718584	1694	1694	1694	1694	0
623	20241230	091700	718584	1694	1684	1694	1684	115
624	20241230	091600	524864	1684	1684	1684	1684	0
625	20241230	091500	524864	1684	1684	1684	1684	0
626	20241230	091400	524864	1684	1684	1684	1684	0
627	20241230	091300	524864	1684	1684	1684	1684	0
628	20241230	091200	524864	1684	1684	1684	1684	0
629	20241230	091100	524864	1684	1684	1684	1684	0
630	20241230	091000	524864	1684	1684	1684	1684	0
631	20241230	090900	524864	1684	1684	1684	1684	0
632	20241230	090800	524864	1684	1684	1684	1684	0
633	20241230	090700	524864	1684	1684	1684	1684	0
634	20241230	090600	524864	1684	1684	1684	1684	0
635	20241230	090500	524864	1684	1684	1684	1684	0
636	20241230	090400	524864	1684	1684	1684	1684	0
637	20241230	090300	524864	1684	1684	1684	1684	0
638	20241230	090200	524864	1684	1684	1684	1684	0
639	20241230	090100	524864	1684	1684	1684	1684	2
640	20241230	090000	521496	1671	1683	1683	1671	312