KissMeData/088790/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	200000	23315891	1651	1651	1651	1651	343
3	20241230	195900	23315891	1651	1651	1651	1651	0
4	20241230	195800	23315891	1651	1651	1651	1651	0
5	20241230	195700	23315891	1651	1651	1651	1651	0
6	20241230	195600	23315891	1651	1651	1651	1651	0
7	20241230	195500	23315891	1651	1651	1651	1651	0
8	20241230	195400	23315891	1651	1651	1651	1651	0
9	20241230	195300	23315891	1651	1651	1651	1651	0
10	20241230	195200	23315891	1651	1651	1651	1651	0
11	20241230	195100	23315891	1651	1651	1651	1651	0
12	20241230	195000	23315891	1651	1651	1651	1651	0
13	20241230	194900	23315891	1651	1651	1651	1651	0
14	20241230	194800	23315891	1651	1651	1651	1651	0
15	20241230	194700	23315891	1651	1651	1651	1651	0
16	20241230	194600	23315891	1651	1651	1651	1651	0
17	20241230	194500	23315891	1651	1651	1651	1651	0
18	20241230	194400	23315891	1651	1651	1651	1651	0
19	20241230	194300	23315891	1651	1651	1651	1651	0
20	20241230	194200	23315891	1651	1651	1651	1651	0
21	20241230	194100	23315891	1651	1651	1651	1651	0
22	20241230	194000	23315891	1651	1651	1651	1651	0
23	20241230	193900	23315891	1651	1651	1651	1651	0
24	20241230	193800	23315891	1651	1651	1651	1651	0
25	20241230	193700	23315891	1651	1651	1651	1651	0
26	20241230	193600	23315891	1651	1651	1651	1651	0
27	20241230	193500	23315891	1651	1651	1651	1651	0
28	20241230	193400	23315891	1651	1651	1651	1651	0
29	20241230	193300	23315891	1651	1651	1651	1651	0
30	20241230	193200	23315891	1651	1651	1651	1651	0
31	20241230	193100	23315891	1651	1651	1651	1651	0
32	20241230	193000	23315891	1651	1651	1651	1651	343
33	20241230	192900	23315891	1651	1651	1651	1651	0
34	20241230	192800	23315891	1651	1651	1651	1651	0
35	20241230	192700	23315891	1651	1651	1651	1651	0
36	20241230	192600	23315891	1651	1651	1651	1651	0
37	20241230	192500	23315891	1651	1651	1651	1651	0
38	20241230	192400	23315891	1651	1651	1651	1651	0
39	20241230	192300	23315891	1651	1651	1651	1651	0
40	20241230	192200	23315891	1651	1651	1651	1651	0
41	20241230	192100	23315891	1651	1651	1651	1651	0
42	20241230	192000	23315891	1651	1651	1651	1651	0
43	20241230	191900	23315891	1651	1651	1651	1651	0
44	20241230	191800	23315891	1651	1651	1651	1651	0
45	20241230	191700	23315891	1651	1651	1651	1651	0
46	20241230	191600	23315891	1651	1651	1651	1651	0
47	20241230	191500	23315891	1651	1651	1651	1651	0
48	20241230	191400	23315891	1651	1651	1651	1651	0
49	20241230	191300	23315891	1651	1651	1651	1651	0
50	20241230	191200	23315891	1651	1651	1651	1651	0
51	20241230	191100	23315891	1651	1651	1651	1651	0
52	20241230	191000	23315891	1651	1651	1651	1651	0
53	20241230	190900	23315891	1651	1651	1651	1651	0
54	20241230	190800	23315891	1651	1651	1651	1651	0
55	20241230	190700	23315891	1651	1651	1651	1651	0
56	20241230	190600	23315891	1651	1651	1651	1651	0
57	20241230	190500	23315891	1651	1651	1651	1651	0
58	20241230	190400	23315891	1651	1651	1651	1651	0
59	20241230	190300	23315891	1651	1651	1651	1651	0
60	20241230	190200	23315891	1651	1651	1651	1651	0
61	20241230	190100	23315891	1651	1651	1651	1651	0
62	20241230	190000	23315891	1651	1651	1651	1651	343
63	20241230	185900	23315891	1651	1651	1651	1651	0
64	20241230	185800	23315891	1651	1651	1651	1651	0
65	20241230	185700	23315891	1651	1651	1651	1651	0
66	20241230	185600	23315891	1651	1651	1651	1651	0
67	20241230	185500	23315891	1651	1651	1651	1651	0
68	20241230	185400	23315891	1651	1651	1651	1651	0
69	20241230	185300	23315891	1651	1651	1651	1651	0
70	20241230	185200	23315891	1651	1651	1651	1651	0
71	20241230	185100	23315891	1651	1651	1651	1651	0
72	20241230	185000	23315891	1651	1651	1651	1651	0
73	20241230	184900	23315891	1651	1651	1651	1651	0
74	20241230	184800	23315891	1651	1651	1651	1651	0
75	20241230	184700	23315891	1651	1651	1651	1651	0
76	20241230	184600	23315891	1651	1651	1651	1651	0
77	20241230	184500	23315891	1651	1651	1651	1651	0
78	20241230	184400	23315891	1651	1651	1651	1651	0
79	20241230	184300	23315891	1651	1651	1651	1651	0
80	20241230	184200	23315891	1651	1651	1651	1651	0
81	20241230	184100	23315891	1651	1651	1651	1651	0
82	20241230	184000	23315891	1651	1651	1651	1651	0
83	20241230	183900	23315891	1651	1651	1651	1651	0
84	20241230	183800	23315891	1651	1651	1651	1651	0
85	20241230	183700	23315891	1651	1651	1651	1651	0
86	20241230	183600	23315891	1651	1651	1651	1651	0
87	20241230	183500	23315891	1651	1651	1651	1651	0
88	20241230	183400	23315891	1651	1651	1651	1651	0
89	20241230	183300	23315891	1651	1651	1651	1651	0
90	20241230	183200	23315891	1651	1651	1651	1651	0
91	20241230	183100	23315891	1651	1651	1651	1651	0
92	20241230	183000	23315891	1651	1651	1651	1651	343
93	20241230	182900	23315891	1651	1651	1651	1651	0
94	20241230	182800	23315891	1651	1651	1651	1651	0
95	20241230	182700	23315891	1651	1651	1651	1651	0
96	20241230	182600	23315891	1651	1651	1651	1651	0
97	20241230	182500	23315891	1651	1651	1651	1651	0
98	20241230	182400	23315891	1651	1651	1651	1651	0
99	20241230	182300	23315891	1651	1651	1651	1651	0
100	20241230	182200	23315891	1651	1651	1651	1651	0
101	20241230	182100	23315891	1651	1651	1651	1651	0
102	20241230	182000	23315891	1651	1651	1651	1651	0
103	20241230	181900	23315891	1651	1651	1651	1651	0
104	20241230	181800	23315891	1651	1651	1651	1651	0
105	20241230	181700	23315891	1651	1651	1651	1651	0
106	20241230	181600	23315891	1651	1651	1651	1651	0
107	20241230	181500	23315891	1651	1651	1651	1651	0
108	20241230	181400	23315891	1651	1651	1651	1651	0
109	20241230	181300	23315891	1651	1651	1651	1651	0
110	20241230	181200	23315891	1651	1651	1651	1651	0
111	20241230	181100	23315891	1651	1651	1651	1651	0
112	20241230	181000	23315891	1651	1651	1651	1651	0
113	20241230	180900	23315891	1651	1651	1651	1651	0
114	20241230	180800	23315891	1651	1651	1651	1651	0
115	20241230	180700	23315891	1651	1651	1651	1651	0
116	20241230	180600	23315891	1651	1651	1651	1651	0
117	20241230	180500	23315891	1651	1651	1651	1651	0
118	20241230	180400	23315891	1651	1651	1651	1651	0
119	20241230	180300	23315891	1651	1651	1651	1651	0
120	20241230	180200	23315891	1651	1651	1651	1651	0
121	20241230	180100	23315891	1651	1651	1651	1651	0
122	20241230	180000	23315891	1651	1651	1651	1651	343
123	20241230	175900	23315891	1651	1651	1651	1651	0
124	20241230	175800	23315891	1651	1651	1651	1651	0
125	20241230	175700	23315891	1651	1651	1651	1651	0
126	20241230	175600	23315891	1651	1651	1651	1651	0
127	20241230	175500	23315891	1651	1651	1651	1651	0
128	20241230	175400	23315891	1651	1651	1651	1651	0
129	20241230	175300	23315891	1651	1651	1651	1651	0
130	20241230	175200	23315891	1651	1651	1651	1651	0
131	20241230	175100	23315891	1651	1651	1651	1651	0
132	20241230	175000	23315891	1651	1651	1651	1651	0
133	20241230	174900	23315891	1651	1651	1651	1651	0
134	20241230	174800	23315891	1651	1651	1651	1651	0
135	20241230	174700	23315891	1651	1651	1651	1651	0
136	20241230	174600	23315891	1651	1651	1651	1651	0
137	20241230	174500	23315891	1651	1651	1651	1651	0
138	20241230	174400	23315891	1651	1651	1651	1651	0
139	20241230	174300	23315891	1651	1651	1651	1651	0
140	20241230	174200	23315891	1651	1651	1651	1651	0
141	20241230	174100	23315891	1651	1651	1651	1651	0
142	20241230	174000	23315891	1651	1651	1651	1651	0
143	20241230	173900	23315891	1651	1651	1651	1651	0
144	20241230	173800	23315891	1651	1651	1651	1651	0
145	20241230	173700	23315891	1651	1651	1651	1651	0
146	20241230	173600	23315891	1651	1651	1651	1651	0
147	20241230	173500	23315891	1651	1651	1651	1651	0
148	20241230	173400	23315891	1651	1651	1651	1651	0
149	20241230	173300	23315891	1651	1651	1651	1651	0
150	20241230	173200	23315891	1651	1651	1651	1651	0
151	20241230	173100	23315891	1651	1651	1651	1651	0
152	20241230	173000	23315891	1651	1651	1651	1651	343
153	20241230	172900	23315891	1651	1651	1651	1651	0
154	20241230	172800	23315891	1651	1651	1651	1651	0
155	20241230	172700	23315891	1651	1651	1651	1651	0
156	20241230	172600	23315891	1651	1651	1651	1651	0
157	20241230	172500	23315891	1651	1651	1651	1651	0
158	20241230	172400	23315891	1651	1651	1651	1651	0
159	20241230	172300	23315891	1651	1651	1651	1651	0
160	20241230	172200	23315891	1651	1651	1651	1651	0
161	20241230	172100	23315891	1651	1651	1651	1651	0
162	20241230	172000	23315891	1651	1651	1651	1651	0
163	20241230	171900	23315891	1651	1651	1651	1651	0
164	20241230	171800	23315891	1651	1651	1651	1651	0
165	20241230	171700	23315891	1651	1651	1651	1651	0
166	20241230	171600	23315891	1651	1651	1651	1651	0
167	20241230	171500	23315891	1651	1651	1651	1651	0
168	20241230	171400	23315891	1651	1651	1651	1651	0
169	20241230	171300	23315891	1651	1651	1651	1651	0
170	20241230	171200	23315891	1651	1651	1651	1651	0
171	20241230	171100	23315891	1651	1651	1651	1651	0
172	20241230	171000	23315891	1651	1651	1651	1651	0
173	20241230	170900	23315891	1651	1651	1651	1651	0
174	20241230	170800	23315891	1651	1651	1651	1651	0
175	20241230	170700	23315891	1651	1651	1651	1651	0
176	20241230	170600	23315891	1651	1651	1651	1651	0
177	20241230	170500	23315891	1651	1651	1651	1651	0
178	20241230	170400	23315891	1651	1651	1651	1651	0
179	20241230	170300	23315891	1651	1651	1651	1651	0
180	20241230	170200	23315891	1651	1651	1651	1651	0
181	20241230	170100	23315891	1651	1651	1651	1651	0
182	20241230	170000	23315891	1651	1651	1651	1651	343
183	20241230	165900	23315891	1651	1651	1651	1651	0
184	20241230	165800	23315891	1651	1651	1651	1651	0
185	20241230	165700	23315891	1651	1651	1651	1651	0
186	20241230	165600	23315891	1651	1651	1651	1651	0
187	20241230	165500	23315891	1651	1651	1651	1651	0
188	20241230	165400	23315891	1651	1651	1651	1651	0
189	20241230	165300	23315891	1651	1651	1651	1651	0
190	20241230	165200	23315891	1651	1651	1651	1651	0
191	20241230	165100	23315891	1651	1651	1651	1651	0
192	20241230	165000	23315891	1651	1651	1651	1651	0
193	20241230	164900	23315891	1651	1651	1651	1651	0
194	20241230	164800	23315891	1651	1651	1651	1651	0
195	20241230	164700	23315891	1651	1651	1651	1651	0
196	20241230	164600	23315891	1651	1651	1651	1651	0
197	20241230	164500	23315891	1651	1651	1651	1651	0
198	20241230	164400	23315891	1651	1651	1651	1651	0
199	20241230	164300	23315891	1651	1651	1651	1651	0
200	20241230	164200	23315891	1651	1651	1651	1651	0
201	20241230	164100	23315891	1651	1651	1651	1651	0
202	20241230	164000	23315891	1651	1651	1651	1651	0
203	20241230	163900	23315891	1651	1651	1651	1651	0
204	20241230	163800	23315891	1651	1651	1651	1651	0
205	20241230	163700	23315891	1651	1651	1651	1651	0
206	20241230	163600	23315891	1651	1651	1651	1651	0
207	20241230	163500	23315891	1651	1651	1651	1651	0
208	20241230	163400	23315891	1651	1651	1651	1651	0
209	20241230	163300	23315891	1651	1651	1651	1651	0
210	20241230	163200	23315891	1651	1651	1651	1651	0
211	20241230	163100	23315891	1651	1651	1651	1651	0
212	20241230	163000	23315891	1651	1651	1651	1651	343
213	20241230	162900	23315891	1651	1651	1651	1651	0
214	20241230	162800	23315891	1651	1651	1651	1651	0
215	20241230	162700	23315891	1651	1651	1651	1651	0
216	20241230	162600	23315891	1651	1651	1651	1651	0
217	20241230	162500	23315891	1651	1651	1651	1651	0
218	20241230	162400	23315891	1651	1651	1651	1651	0
219	20241230	162300	23315891	1651	1651	1651	1651	0
220	20241230	162200	23315891	1651	1651	1651	1651	0
221	20241230	162100	23315891	1651	1651	1651	1651	0
222	20241230	162000	23315891	1651	1651	1651	1651	0
223	20241230	161900	23315891	1651	1651	1651	1651	0
224	20241230	161800	23315891	1651	1651	1651	1651	0
225	20241230	161700	23315891	1651	1651	1651	1651	0
226	20241230	161600	23315891	1651	1651	1651	1651	0
227	20241230	161500	23315891	1651	1651	1651	1651	0
228	20241230	161400	23315891	1651	1651	1651	1651	0
229	20241230	161300	23315891	1651	1651	1651	1651	0
230	20241230	161200	23315891	1651	1651	1651	1651	0
231	20241230	161100	23315891	1651	1651	1651	1651	0
232	20241230	161000	23315891	1651	1651	1651	1651	0
233	20241230	160900	23315891	1651	1651	1651	1651	0
234	20241230	160800	23315891	1651	1651	1651	1651	0
235	20241230	160700	23315891	1651	1651	1651	1651	0
236	20241230	160600	23315891	1651	1651	1651	1651	0
237	20241230	160500	23315891	1651	1651	1651	1651	0
238	20241230	160400	23315891	1651	1651	1651	1651	0
239	20241230	160300	23315891	1651	1651	1651	1651	0
240	20241230	160200	23315891	1651	1651	1651	1651	0
241	20241230	160100	23315891	1651	1651	1651	1651	0
242	20241230	160000	23315891	1651	1651	1651	1651	343
243	20241230	155900	23315891	1651	1651	1651	1651	0
244	20241230	155800	23315891	1651	1651	1651	1651	0
245	20241230	155700	23315891	1651	1651	1651	1651	0
246	20241230	155600	23315891	1651	1651	1651	1651	0
247	20241230	155500	23315891	1651	1651	1651	1651	0
248	20241230	155400	23315891	1651	1651	1651	1651	0
249	20241230	155300	23315891	1651	1651	1651	1651	0
250	20241230	155200	23315891	1651	1651	1651	1651	0
251	20241230	155100	23315891	1651	1651	1651	1651	0
252	20241230	155000	23315891	1651	1651	1651	1651	0
253	20241230	154900	23315891	1651	1651	1651	1651	0
254	20241230	154800	23315891	1651	1651	1651	1651	0
255	20241230	154700	23315891	1651	1651	1651	1651	0
256	20241230	154600	23315891	1651	1651	1651	1651	0
257	20241230	154500	23315891	1651	1651	1651	1651	0
258	20241230	154400	23315891	1651	1651	1651	1651	0
259	20241230	154300	23315891	1651	1651	1651	1651	0
260	20241230	154200	23315891	1651	1651	1651	1651	0
261	20241230	154100	23315891	1651	1651	1651	1651	0
262	20241230	154000	23315891	1651	1651	1651	1651	0
263	20241230	153900	23315891	1651	1651	1651	1651	0
264	20241230	153800	23315891	1651	1651	1651	1651	0
265	20241230	153700	23315891	1651	1651	1651	1651	0
266	20241230	153600	23315891	1651	1651	1651	1651	0
267	20241230	153500	23315891	1651	1651	1651	1651	0
268	20241230	153400	23315891	1651	1651	1651	1651	0
269	20241230	153300	23315891	1651	1651	1651	1651	0
270	20241230	153200	23315891	1651	1651	1651	1651	0
271	20241230	153100	23315891	1651	1651	1651	1651	0
272	20241230	153000	23315891	1651	1651	1651	1651	686
273	20241230	152900	22749598	1651	1651	1651	1651	0
274	20241230	152800	22749598	1651	1651	1651	1651	0
275	20241230	152700	22749598	1651	1651	1651	1651	0
276	20241230	152600	22749598	1651	1651	1651	1651	0
277	20241230	152500	22749598	1651	1651	1651	1651	0
278	20241230	152400	22749598	1651	1651	1651	1651	0
279	20241230	152300	22749598	1651	1651	1651	1651	0
280	20241230	152200	22749598	1651	1651	1651	1651	0
281	20241230	152100	22749598	1651	1651	1651	1651	0
282	20241230	152000	22749598	1651	1651	1651	1651	0
283	20241230	151900	22749598	1651	1651	1651	1651	0
284	20241230	151800	22749598	1651	1651	1651	1651	0
285	20241230	151700	22749598	1651	1651	1651	1651	0
286	20241230	151600	22749598	1651	1651	1651	1651	0
287	20241230	151500	22749598	1651	1651	1651	1651	0
288	20241230	151400	22749598	1651	1651	1651	1651	0
289	20241230	151300	22749598	1651	1651	1651	1651	0
290	20241230	151200	22749598	1651	1651	1651	1651	0
291	20241230	151100	22749598	1651	1651	1651	1651	0
292	20241230	151000	22749598	1651	1651	1651	1651	136
293	20241230	150900	22525062	1651	1651	1651	1651	1
294	20241230	150800	22523411	1657	1657	1657	1657	1
295	20241230	150700	22521754	1651	1651	1651	1651	0
296	20241230	150600	22521754	1651	1651	1651	1651	0
297	20241230	150500	22521754	1651	1651	1651	1651	0
298	20241230	150400	22521754	1651	1651	1651	1651	0
299	20241230	150300	22521754	1651	1651	1651	1651	0
300	20241230	150200	22521754	1651	1651	1651	1651	0
301	20241230	150100	22521754	1651	1651	1651	1651	0
302	20241230	150000	22521754	1651	1651	1651	1651	0
303	20241230	145900	22521754	1651	1651	1651	1651	0
304	20241230	145800	22521754	1651	1651	1651	1651	1
305	20241230	145700	22520103	1659	1651	1659	1651	123
306	20241230	145600	22316183	1658	1658	1658	1658	2
307	20241230	145500	22312867	1651	1651	1651	1651	0
308	20241230	145400	22312867	1651	1651	1651	1651	0
309	20241230	145300	22312867	1651	1651	1651	1651	0
310	20241230	145200	22312867	1651	1651	1651	1651	0
311	20241230	145100	22312867	1651	1651	1651	1651	0
312	20241230	145000	22312867	1651	1651	1651	1651	0
313	20241230	144900	22312867	1651	1651	1651	1651	0
314	20241230	144800	22312867	1651	1651	1651	1651	0
315	20241230	144700	22312867	1651	1651	1651	1651	0
316	20241230	144600	22312867	1651	1651	1651	1651	0
317	20241230	144500	22312867	1651	1651	1651	1651	0
318	20241230	144400	22312867	1651	1658	1658	1651	3
319	20241230	144300	22307900	1651	1651	1651	1651	0
320	20241230	144200	22307900	1651	1651	1651	1651	0
321	20241230	144100	22307900	1651	1651	1651	1651	0
322	20241230	144000	22307900	1651	1651	1651	1651	1
323	20241230	143900	22306249	1650	1650	1650	1650	0
324	20241230	143800	22306249	1650	1650	1650	1650	0
325	20241230	143700	22306249	1650	1655	1658	1650	11
326	20241230	143600	22288025	1650	1650	1650	1650	1
327	20241230	143500	22286375	1654	1654	1654	1654	4
328	20241230	143400	22279759	1650	1653	1653	1650	20
329	20241230	143300	22246702	1650	1653	1653	1650	59
330	20241230	143200	22149178	1653	1653	1653	1653	2
331	20241230	143100	22145872	1650	1650	1650	1650	0
332	20241230	143000	22145872	1650	1650	1650	1650	0
333	20241230	142900	22145872	1650	1650	1650	1650	0
334	20241230	142800	22145872	1650	1650	1650	1650	0
335	20241230	142700	22145872	1650	1650	1650	1650	0
336	20241230	142600	22145872	1650	1650	1650	1650	0
337	20241230	142500	22145872	1650	1650	1650	1650	0
338	20241230	142400	22145872	1650	1650	1650	1650	0
339	20241230	142300	22145872	1650	1650	1650	1650	0
340	20241230	142200	22145872	1650	1650	1650	1650	0
341	20241230	142100	22145872	1650	1650	1650	1650	0
342	20241230	142000	22145872	1650	1653	1654	1650	3
343	20241230	141900	22140915	1650	1650	1650	1650	1
344	20241230	141800	22139265	1654	1654	1654	1654	0
345	20241230	141700	22139265	1654	1654	1654	1654	0
346	20241230	141600	22139265	1654	1654	1654	1654	0
347	20241230	141500	22139265	1654	1654	1654	1654	0
348	20241230	141400	22139265	1654	1654	1654	1654	0
349	20241230	141300	22139265	1654	1654	1654	1654	0
350	20241230	141200	22139265	1654	1654	1654	1654	0
351	20241230	141100	22139265	1654	1654	1654	1654	0
352	20241230	141000	22139265	1654	1654	1654	1654	0
353	20241230	140900	22139265	1654	1654	1654	1654	0
354	20241230	140800	22139265	1654	1653	1654	1653	3
355	20241230	140700	22134304	1650	1650	1650	1650	0
356	20241230	140600	22134304	1650	1650	1650	1650	0
357	20241230	140500	22134304	1650	1650	1650	1650	0
358	20241230	140400	22134304	1650	1650	1650	1650	0
359	20241230	140300	22134304	1650	1650	1650	1650	0
360	20241230	140200	22134304	1650	1650	1650	1650	0
361	20241230	140100	22134304	1650	1650	1650	1650	0
362	20241230	140000	22134304	1650	1650	1650	1650	0
363	20241230	135900	22134304	1650	1650	1650	1650	0
364	20241230	135800	22134304	1650	1650	1650	1650	0
365	20241230	135700	22134304	1650	1650	1650	1650	0
366	20241230	135600	22134304	1650	1659	1659	1650	4
367	20241230	135500	22127677	1649	1649	1649	1649	1
368	20241230	135400	22126028	1659	1659	1659	1659	0
369	20241230	135300	22126028	1659	1659	1659	1659	21
370	20241230	135200	22091189	1659	1659	1659	1659	0
371	20241230	135100	22091189	1659	1659	1659	1659	0
372	20241230	135000	22091189	1659	1659	1659	1659	0
373	20241230	134900	22091189	1659	1659	1659	1659	0
374	20241230	134800	22091189	1659	1659	1659	1659	0
375	20241230	134700	22091189	1659	1659	1659	1659	0
376	20241230	134600	22091189	1659	1659	1659	1659	0
377	20241230	134500	22091189	1659	1659	1659	1659	0
378	20241230	134400	22091189	1659	1659	1659	1659	3
379	20241230	134300	22086212	1656	1656	1656	1656	0
380	20241230	134200	22086212	1656	1656	1656	1656	0
381	20241230	134100	22086212	1656	1656	1656	1656	0
382	20241230	134000	22086212	1656	1656	1656	1656	0
383	20241230	133900	22086212	1656	1656	1656	1656	0
384	20241230	133800	22086212	1656	1656	1656	1656	0
385	20241230	133700	22086212	1656	1656	1656	1656	0
386	20241230	133600	22086212	1656	1656	1656	1656	0
387	20241230	133500	22086212	1656	1656	1656	1656	0
388	20241230	133400	22086212	1656	1656	1656	1656	0
389	20241230	133300	22086212	1656	1656	1656	1656	0
390	20241230	133200	22086212	1656	1656	1656	1656	3
391	20241230	133100	22081244	1656	1656	1656	1656	0
392	20241230	133000	22081244	1656	1656	1656	1656	0
393	20241230	132900	22081244	1656	1656	1656	1656	0
394	20241230	132800	22081244	1656	1655	1656	1655	101
395	20241230	132700	21914088	1655	1655	1655	1655	0
396	20241230	132600	21914088	1655	1655	1655	1655	0
397	20241230	132500	21914088	1655	1655	1655	1655	0
398	20241230	132400	21914088	1655	1655	1655	1655	0
399	20241230	132300	21914088	1655	1655	1655	1655	0
400	20241230	132200	21914088	1655	1655	1655	1655	0
401	20241230	132100	21914088	1655	1655	1655	1655	0
402	20241230	132000	21914088	1655	1655	1655	1655	3
403	20241230	131900	21909123	1655	1655	1655	1655	0
404	20241230	131800	21909123	1655	1655	1655	1655	0
405	20241230	131700	21909123	1655	1655	1655	1655	0
406	20241230	131600	21909123	1655	1655	1655	1655	0
407	20241230	131500	21909123	1655	1655	1655	1655	0
408	20241230	131400	21909123	1655	1655	1655	1655	0
409	20241230	131300	21909123	1655	1655	1655	1655	0
410	20241230	131200	21909123	1655	1655	1655	1655	0
411	20241230	131100	21909123	1655	1655	1655	1655	0
412	20241230	131000	21909123	1655	1655	1655	1655	0
413	20241230	130900	21909123	1655	1655	1655	1655	0
414	20241230	130800	21909123	1655	1655	1655	1655	3
415	20241230	130700	21904158	1656	1656	1656	1656	0
416	20241230	130600	21904158	1656	1656	1656	1656	0
417	20241230	130500	21904158	1656	1656	1656	1656	0
418	20241230	130400	21904158	1656	1656	1656	1656	0
419	20241230	130300	21904158	1656	1656	1656	1656	0
420	20241230	130200	21904158	1656	1656	1656	1656	0
421	20241230	130100	21904158	1656	1656	1656	1656	0
422	20241230	130000	21904158	1656	1656	1656	1656	0
423	20241230	125900	21904158	1656	1656	1656	1656	0
424	20241230	125800	21904158	1656	1656	1656	1656	0
425	20241230	125700	21904158	1656	1656	1656	1656	0
426	20241230	125600	21904158	1656	1656	1656	1656	3
427	20241230	125500	21899190	1656	1656	1656	1656	0
428	20241230	125400	21899190	1656	1656	1656	1656	0
429	20241230	125300	21899190	1656	1656	1656	1656	0
430	20241230	125200	21899190	1656	1656	1656	1656	0
431	20241230	125100	21899190	1656	1656	1656	1656	0
432	20241230	125000	21899190	1656	1656	1656	1656	0
433	20241230	124900	21899190	1656	1656	1656	1656	0
434	20241230	124800	21899190	1656	1656	1656	1656	0
435	20241230	124700	21899190	1656	1656	1656	1656	0
436	20241230	124600	21899190	1656	1656	1656	1656	0
437	20241230	124500	21899190	1656	1656	1656	1656	0
438	20241230	124400	21899190	1656	1656	1656	1656	3
439	20241230	124300	21894222	1656	1656	1656	1656	0
440	20241230	124200	21894222	1656	1656	1656	1656	0
441	20241230	124100	21894222	1656	1656	1656	1656	0
442	20241230	124000	21894222	1656	1656	1656	1656	0
443	20241230	123900	21894222	1656	1656	1656	1656	0
444	20241230	123800	21894222	1656	1656	1656	1656	0
445	20241230	123700	21894222	1656	1656	1656	1656	0
446	20241230	123600	21894222	1656	1656	1656	1656	0
447	20241230	123500	21894222	1656	1656	1656	1656	0
448	20241230	123400	21894222	1656	1656	1656	1656	0
449	20241230	123300	21894222	1656	1656	1656	1656	0
450	20241230	123200	21894222	1656	1656	1656	1656	3
451	20241230	123100	21889254	1656	1656	1656	1656	0
452	20241230	123000	21889254	1656	1656	1656	1656	0
453	20241230	122900	21889254	1656	1656	1656	1656	0
454	20241230	122800	21889254	1656	1656	1656	1656	0
455	20241230	122700	21889254	1656	1656	1656	1656	0
456	20241230	122600	21889254	1656	1656	1656	1656	0
457	20241230	122500	21889254	1656	1656	1656	1656	0
458	20241230	122400	21889254	1656	1656	1656	1656	0
459	20241230	122300	21889254	1656	1656	1656	1656	0
460	20241230	122200	21889254	1656	1656	1656	1656	0
461	20241230	122100	21889254	1656	1656	1656	1656	0
462	20241230	122000	21889254	1656	1656	1656	1656	3
463	20241230	121900	21884286	1652	1652	1652	1652	0
464	20241230	121800	21884286	1652	1652	1652	1652	0
465	20241230	121700	21884286	1652	1652	1652	1652	0
466	20241230	121600	21884286	1652	1652	1652	1652	0
467	20241230	121500	21884286	1652	1652	1652	1652	0
468	20241230	121400	21884286	1652	1652	1652	1652	0
469	20241230	121300	21884286	1652	1652	1652	1652	0
470	20241230	121200	21884286	1652	1652	1652	1652	0
471	20241230	121100	21884286	1652	1652	1652	1652	0
472	20241230	121000	21884286	1652	1652	1652	1652	0
473	20241230	120900	21884286	1652	1652	1652	1652	0
474	20241230	120800	21884286	1652	1652	1652	1652	18
475	20241230	120700	21854550	1652	1652	1652	1652	0
476	20241230	120600	21854550	1652	1652	1652	1652	0
477	20241230	120500	21854550	1652	1652	1652	1652	0
478	20241230	120400	21854550	1652	1652	1652	1652	0
479	20241230	120300	21854550	1652	1652	1652	1652	0
480	20241230	120200	21854550	1652	1652	1652	1652	0
481	20241230	120100	21854550	1652	1652	1652	1652	0
482	20241230	120000	21854550	1652	1652	1652	1652	0
483	20241230	115900	21854550	1652	1652	1652	1652	0
484	20241230	115800	21854550	1652	1652	1652	1652	0
485	20241230	115700	21854550	1652	1652	1652	1652	10
486	20241230	115600	21838030	1650	1650	1650	1650	220
487	20241230	115500	21475030	1644	1644	1644	1644	0
488	20241230	115400	21475030	1644	1644	1644	1644	0
489	20241230	115300	21475030	1644	1644	1644	1644	5
490	20241230	115200	21466810	1643	1643	1643	1643	0
491	20241230	115100	21466810	1643	1643	1643	1643	9
492	20241230	115000	21452023	1643	1643	1643	1643	11
493	20241230	114900	21433950	1643	1642	1643	1642	19
494	20241230	114800	21402734	1650	1643	1650	1642	110
495	20241230	114700	21221378	1643	1643	1643	1643	39
496	20241230	114600	21157301	1643	1643	1643	1643	25
497	20241230	114500	21116226	1643	1643	1643	1642	15
498	20241230	114400	21091582	1643	1644	1650	1642	57
499	20241230	114300	20997934	1643	1643	1643	1642	50
500	20241230	114200	20915804	1643	1643	1644	1642	49
501	20241230	114100	20835299	1644	1643	1654	1643	38
502	20241230	114000	20772820	1643	1643	1643	1643	39
503	20241230	113900	20708743	1643	1643	1643	1643	13
504	20241230	113800	20687384	1643	1643	1643	1642	57
505	20241230	113700	20593734	1643	1643	1643	1643	3
506	20241230	113600	20588805	1643	1642	1643	1642	2
507	20241230	113500	20585520	1642	1642	1642	1642	0
508	20241230	113400	20585520	1642	1642	1642	1642	0
509	20241230	113300	20585520	1642	1641	1642	1641	3
510	20241230	113200	20580596	1641	1641	1654	1641	13
511	20241230	113100	20559238	1641	1642	1650	1640	60
512	20241230	113000	20460726	1642	1641	1650	1641	1013
513	20241230	112900	18789716	1642	1642	1642	1642	0
514	20241230	112800	18789716	1642	1642	1642	1642	200
515	20241230	112700	18461316	1642	1641	1642	1641	200
516	20241230	112600	18132958	1637	1634	1637	1634	33
517	20241230	112500	18078940	1633	1633	1633	1633	0
518	20241230	112400	18078940	1633	1633	1635	1632	16
519	20241230	112300	18052808	1632	1632	1632	1632	1
520	20241230	112200	18051176	1631	1631	1635	1630	774
521	20241230	112100	16788748	1628	1647	1647	1627	512
522	20241230	112000	15946971	1647	1653	1664	1647	2585
523	20241230	111900	11680071	1653	1653	1653	1653	18
524	20241230	111800	11650317	1653	1653	1654	1653	138
525	20241230	111700	11422182	1653	1653	1654	1653	12
526	20241230	111600	11402345	1653	1653	1653	1653	0
527	20241230	111500	11402345	1653	1653	1653	1653	0
528	20241230	111400	11402345	1653	1653	1653	1653	0
529	20241230	111300	11402345	1653	1653	1653	1653	0
530	20241230	111200	11402345	1653	1653	1653	1653	0
531	20241230	111100	11402345	1653	1653	1653	1653	0
532	20241230	111000	11402345	1653	1653	1653	1653	0
533	20241230	110900	11402345	1653	1653	1653	1653	0
534	20241230	110800	11402345	1653	1653	1664	1653	4
535	20241230	110700	11395711	1653	1653	1653	1653	0
536	20241230	110600	11395711	1653	1653	1653	1653	0
537	20241230	110500	11395711	1653	1653	1653	1653	0
538	20241230	110400	11395711	1653	1653	1653	1653	0
539	20241230	110300	11395711	1653	1653	1653	1653	0
540	20241230	110200	11395711	1653	1653	1653	1653	0
541	20241230	110100	11395711	1653	1653	1653	1653	2
542	20241230	110000	11392405	1652	1652	1652	1652	0
543	20241230	105900	11392405	1652	1652	1652	1652	281
544	20241230	105800	10928193	1652	1652	1652	1652	0
545	20241230	105700	10928193	1652	1652	1652	1652	0
546	20241230	105600	10928193	1652	1652	1652	1652	0
547	20241230	105500	10928193	1652	1652	1652	1652	0
548	20241230	105400	10928193	1652	1652	1652	1652	0
549	20241230	105300	10928193	1652	1652	1652	1652	0
550	20241230	105200	10928193	1652	1652	1652	1652	0
551	20241230	105100	10928193	1652	1652	1652	1652	0
552	20241230	105000	10928193	1652	1652	1652	1652	0
553	20241230	104900	10928193	1652	1652	1652	1652	0
554	20241230	104800	10928193	1652	1652	1652	1652	0
555	20241230	104700	10928193	1652	1652	1652	1652	0
556	20241230	104600	10928193	1652	1652	1652	1652	0
557	20241230	104500	10928193	1652	1653	1653	1652	46
558	20241230	104400	10852194	1664	1664	1664	1664	0
559	20241230	104300	10852194	1664	1664	1664	1664	0
560	20241230	104200	10852194	1664	1664	1664	1664	5
561	20241230	104100	10843874	1664	1664	1664	1664	0
562	20241230	104000	10843874	1664	1664	1664	1664	0
563	20241230	103900	10843874	1664	1651	1664	1651	2
564	20241230	103800	10840559	1651	1651	1651	1651	0
565	20241230	103700	10840559	1651	1651	1651	1651	0
566	20241230	103600	10840559	1651	1651	1651	1651	0
567	20241230	103500	10840559	1651	1651	1651	1651	0
568	20241230	103400	10840559	1651	1651	1651	1651	0
569	20241230	103300	10840559	1651	1651	1651	1651	0
570	20241230	103200	10840559	1651	1651	1651	1651	0
571	20241230	103100	10840559	1651	1651	1651	1651	0
572	20241230	103000	10840559	1651	1651	1651	1651	0
573	20241230	102900	10840559	1651	1651	1651	1651	0
574	20241230	102800	10840559	1651	1651	1651	1651	1
575	20241230	102700	10838908	1651	1651	1651	1651	0
576	20241230	102600	10838908	1651	1651	1651	1651	0
577	20241230	102500	10838908	1651	1651	1651	1651	0
578	20241230	102400	10838908	1651	1651	1651	1651	0
579	20241230	102300	10838908	1651	1651	1651	1651	0
580	20241230	102200	10838908	1651	1651	1651	1651	0
581	20241230	102100	10838908	1651	1650	1651	1650	2
582	20241230	102000	10835607	1650	1650	1650	1650	0
583	20241230	101900	10835607	1650	1650	1650	1650	0
584	20241230	101800	10835607	1650	1650	1650	1650	0
585	20241230	101700	10835607	1650	1649	1650	1649	2
586	20241230	101600	10832308	1649	1649	1649	1649	0
587	20241230	101500	10832308	1649	1648	1649	1648	5
588	20241230	101400	10824067	1662	1662	1662	1662	0
589	20241230	101300	10824067	1662	1648	1662	1647	228
590	20241230	101200	10448334	1649	1650	1650	1649	268
591	20241230	101100	10006265	1650	1650	1650	1650	226
592	20241230	101000	9633365	1650	1651	1651	1650	226
593	20241230	100900	9260366	1652	1651	1652	1650	229
594	20241230	100800	8882412	1652	1651	1652	1650	227
595	20241230	100700	8507760	1652	1652	1652	1650	230
596	20241230	100600	8128135	1652	1656	1656	1650	231
597	20241230	100500	7746281	1668	1668	1668	1668	0
598	20241230	100400	7746281	1668	1668	1668	1668	0
599	20241230	100300	7746281	1668	1668	1668	1668	0
600	20241230	100200	7746281	1668	1668	1668	1668	0
601	20241230	100100	7746281	1668	1668	1668	1668	0
602	20241230	100000	7746281	1668	1668	1668	1668	0
603	20241230	095900	7746281	1668	1668	1668	1668	0
604	20241230	095800	7746281	1668	1668	1668	1668	0
605	20241230	095700	7746281	1668	1668	1668	1668	0
606	20241230	095600	7746281	1668	1668	1668	1668	0
607	20241230	095500	7746281	1668	1668	1668	1668	4
608	20241230	095400	7739609	1668	1668	1668	1668	10
609	20241230	095300	7722929	1655	1655	1655	1655	0
610	20241230	095200	7722929	1655	1655	1655	1655	0
611	20241230	095100	7722929	1655	1655	1655	1655	0
612	20241230	095000	7722929	1655	1655	1656	1655	3
613	20241230	094900	7717963	1655	1655	1655	1655	35
614	20241230	094800	7660038	1657	1657	1657	1657	0
615	20241230	094700	7660038	1657	1657	1657	1657	0
616	20241230	094600	7660038	1657	1657	1657	1657	0
617	20241230	094500	7660038	1657	1656	1657	1656	3
618	20241230	094400	7655069	1669	1669	1669	1669	69
619	20241230	094300	7539908	1668	1668	1668	1668	0
620	20241230	094200	7539908	1668	1668	1668	1668	1
621	20241230	094100	7538240	1654	1656	1656	1652	276
622	20241230	094000	7082067	1670	1652	1671	1652	368
623	20241230	093900	6470472	1652	1652	1652	1650	165
624	20241230	093800	6198111	1652	1651	1652	1650	170
625	20241230	093700	5917491	1652	1651	1671	1650	372
626	20241230	093600	5301417	1651	1665	1665	1625	267
627	20241230	093500	4863437	1671	1675	1675	1671	1026
628	20241230	093400	3148607	1675	1674	1675	1674	2
629	20241230	093300	3145258	1673	1672	1673	1672	2
630	20241230	093200	3141913	1672	1672	1672	1672	2
631	20241230	093100	3138569	1682	1682	1682	1682	0
632	20241230	093000	3138569	1682	1682	1682	1682	0
633	20241230	092900	3138569	1682	1682	1682	1682	0
634	20241230	092800	3138569	1682	1682	1682	1682	0
635	20241230	092700	3138569	1682	1682	1682	1682	1
636	20241230	092600	3136887	1680	1680	1680	1680	0
637	20241230	092500	3136887	1680	1680	1680	1680	0
638	20241230	092400	3136887	1680	1680	1680	1680	0
639	20241230	092300	3136887	1680	1680	1680	1680	0
640	20241230	092200	3136887	1680	1680	1680	1680	0
641	20241230	092100	3136887	1680	1680	1680	1680	0
642	20241230	092000	3136887	1680	1680	1680	1680	0
643	20241230	091900	3136887	1680	1680	1680	1680	0
644	20241230	091800	3136887	1680	1680	1680	1680	0
645	20241230	091700	3136887	1680	1680	1680	1680	0
646	20241230	091600	3136887	1680	1680	1680	1680	36
647	20241230	091500	3076407	1680	1661	1680	1660	435
648	20241230	091400	2351796	1630	1681	1681	1630	180
649	20241230	091300	2052315	1681	1682	1682	1681	180
650	20241230	091200	1749696	1681	1681	1681	1681	180
651	20241230	091100	1447116	1681	1683	1683	1681	400
652	20241230	091000	774653	1694	1694	1694	1694	72
653	20241230	090900	652685	1694	1694	1694	1694	0
654	20241230	090800	652685	1694	1694	1694	1694	0
655	20241230	090700	652685	1694	1691	1694	1691	34
656	20241230	090600	595174	1681	1681	1681	1681	278
657	20241230	090500	127856	1681	1681	1681	1681	0
658	20241230	090400	127856	1681	1681	1681	1681	0
659	20241230	090300	127856	1681	1681	1681	1681	2
660	20241230	090200	124494	1681	1681	1681	1681	0
661	20241230	090100	124494	1681	1681	1681	1681	0
662	20241230	090000	124494	1681	1691	1691	1681	74