KissMeData/122830/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	201800	21515757	1789	1789	1789	1789	768
3	20241230	201700	21515757	1789	1789	1789	1789	0
4	20241230	201600	21515757	1789	1789	1789	1789	0
5	20241230	201500	21515757	1789	1789	1789	1789	0
6	20241230	201400	21515757	1789	1789	1789	1789	0
7	20241230	201300	21515757	1789	1789	1789	1789	0
8	20241230	201200	21515757	1789	1789	1789	1789	0
9	20241230	201100	21515757	1789	1789	1789	1789	0
10	20241230	201000	21515757	1789	1789	1789	1789	0
11	20241230	200900	21515757	1789	1789	1789	1789	0
12	20241230	200800	21515757	1789	1789	1789	1789	0
13	20241230	200700	21515757	1789	1789	1789	1789	0
14	20241230	200600	21515757	1789	1789	1789	1789	0
15	20241230	200500	21515757	1789	1789	1789	1789	0
16	20241230	200400	21515757	1789	1789	1789	1789	0
17	20241230	200300	21515757	1789	1789	1789	1789	0
18	20241230	200200	21515757	1789	1789	1789	1789	0
19	20241230	200100	21515757	1789	1789	1789	1789	0
20	20241230	200000	21515757	1789	1789	1789	1789	0
21	20241230	195900	21515757	1789	1789	1789	1789	0
22	20241230	195800	21515757	1789	1789	1789	1789	0
23	20241230	195700	21515757	1789	1789	1789	1789	0
24	20241230	195600	21515757	1789	1789	1789	1789	0
25	20241230	195500	21515757	1789	1789	1789	1789	0
26	20241230	195400	21515757	1789	1789	1789	1789	0
27	20241230	195300	21515757	1789	1789	1789	1789	0
28	20241230	195200	21515757	1789	1789	1789	1789	0
29	20241230	195100	21515757	1789	1789	1789	1789	0
30	20241230	195000	21515757	1789	1789	1789	1789	0
31	20241230	194900	21515757	1789	1789	1789	1789	0
32	20241230	194800	21515757	1789	1789	1789	1789	768
33	20241230	194700	21515757	1789	1789	1789	1789	0
34	20241230	194600	21515757	1789	1789	1789	1789	0
35	20241230	194500	21515757	1789	1789	1789	1789	0
36	20241230	194400	21515757	1789	1789	1789	1789	0
37	20241230	194300	21515757	1789	1789	1789	1789	0
38	20241230	194200	21515757	1789	1789	1789	1789	0
39	20241230	194100	21515757	1789	1789	1789	1789	0
40	20241230	194000	21515757	1789	1789	1789	1789	0
41	20241230	193900	21515757	1789	1789	1789	1789	0
42	20241230	193800	21515757	1789	1789	1789	1789	0
43	20241230	193700	21515757	1789	1789	1789	1789	0
44	20241230	193600	21515757	1789	1789	1789	1789	0
45	20241230	193500	21515757	1789	1789	1789	1789	0
46	20241230	193400	21515757	1789	1789	1789	1789	0
47	20241230	193300	21515757	1789	1789	1789	1789	0
48	20241230	193200	21515757	1789	1789	1789	1789	0
49	20241230	193100	21515757	1789	1789	1789	1789	0
50	20241230	193000	21515757	1789	1789	1789	1789	0
51	20241230	192900	21515757	1789	1789	1789	1789	0
52	20241230	192800	21515757	1789	1789	1789	1789	0
53	20241230	192700	21515757	1789	1789	1789	1789	0
54	20241230	192600	21515757	1789	1789	1789	1789	0
55	20241230	192500	21515757	1789	1789	1789	1789	0
56	20241230	192400	21515757	1789	1789	1789	1789	0
57	20241230	192300	21515757	1789	1789	1789	1789	0
58	20241230	192200	21515757	1789	1789	1789	1789	0
59	20241230	192100	21515757	1789	1789	1789	1789	0
60	20241230	192000	21515757	1789	1789	1789	1789	0
61	20241230	191900	21515757	1789	1789	1789	1789	0
62	20241230	191800	21515757	1789	1789	1789	1789	768
63	20241230	191700	21515757	1789	1789	1789	1789	0
64	20241230	191600	21515757	1789	1789	1789	1789	0
65	20241230	191500	21515757	1789	1789	1789	1789	0
66	20241230	191400	21515757	1789	1789	1789	1789	0
67	20241230	191300	21515757	1789	1789	1789	1789	0
68	20241230	191200	21515757	1789	1789	1789	1789	0
69	20241230	191100	21515757	1789	1789	1789	1789	0
70	20241230	191000	21515757	1789	1789	1789	1789	0
71	20241230	190900	21515757	1789	1789	1789	1789	0
72	20241230	190800	21515757	1789	1789	1789	1789	0
73	20241230	190700	21515757	1789	1789	1789	1789	0
74	20241230	190600	21515757	1789	1789	1789	1789	0
75	20241230	190500	21515757	1789	1789	1789	1789	0
76	20241230	190400	21515757	1789	1789	1789	1789	0
77	20241230	190300	21515757	1789	1789	1789	1789	0
78	20241230	190200	21515757	1789	1789	1789	1789	0
79	20241230	190100	21515757	1789	1789	1789	1789	0
80	20241230	190000	21515757	1789	1789	1789	1789	0
81	20241230	185900	21515757	1789	1789	1789	1789	0
82	20241230	185800	21515757	1789	1789	1789	1789	0
83	20241230	185700	21515757	1789	1789	1789	1789	0
84	20241230	185600	21515757	1789	1789	1789	1789	0
85	20241230	185500	21515757	1789	1789	1789	1789	0
86	20241230	185400	21515757	1789	1789	1789	1789	0
87	20241230	185300	21515757	1789	1789	1789	1789	0
88	20241230	185200	21515757	1789	1789	1789	1789	0
89	20241230	185100	21515757	1789	1789	1789	1789	0
90	20241230	185000	21515757	1789	1789	1789	1789	0
91	20241230	184900	21515757	1789	1789	1789	1789	0
92	20241230	184800	21515757	1789	1789	1789	1789	768
93	20241230	184700	21515757	1789	1789	1789	1789	0
94	20241230	184600	21515757	1789	1789	1789	1789	0
95	20241230	184500	21515757	1789	1789	1789	1789	0
96	20241230	184400	21515757	1789	1789	1789	1789	0
97	20241230	184300	21515757	1789	1789	1789	1789	0
98	20241230	184200	21515757	1789	1789	1789	1789	0
99	20241230	184100	21515757	1789	1789	1789	1789	0
100	20241230	184000	21515757	1789	1789	1789	1789	0
101	20241230	183900	21515757	1789	1789	1789	1789	0
102	20241230	183800	21515757	1789	1789	1789	1789	0
103	20241230	183700	21515757	1789	1789	1789	1789	0
104	20241230	183600	21515757	1789	1789	1789	1789	0
105	20241230	183500	21515757	1789	1789	1789	1789	0
106	20241230	183400	21515757	1789	1789	1789	1789	0
107	20241230	183300	21515757	1789	1789	1789	1789	0
108	20241230	183200	21515757	1789	1789	1789	1789	0
109	20241230	183100	21515757	1789	1789	1789	1789	0
110	20241230	183000	21515757	1789	1789	1789	1789	0
111	20241230	182900	21515757	1789	1789	1789	1789	0
112	20241230	182800	21515757	1789	1789	1789	1789	0
113	20241230	182700	21515757	1789	1789	1789	1789	0
114	20241230	182600	21515757	1789	1789	1789	1789	0
115	20241230	182500	21515757	1789	1789	1789	1789	0
116	20241230	182400	21515757	1789	1789	1789	1789	0
117	20241230	182300	21515757	1789	1789	1789	1789	0
118	20241230	182200	21515757	1789	1789	1789	1789	0
119	20241230	182100	21515757	1789	1789	1789	1789	0
120	20241230	182000	21515757	1789	1789	1789	1789	0
121	20241230	181900	21515757	1789	1789	1789	1789	0
122	20241230	181800	21515757	1789	1789	1789	1789	768
123	20241230	181700	21515757	1789	1789	1789	1789	0
124	20241230	181600	21515757	1789	1789	1789	1789	0
125	20241230	181500	21515757	1789	1789	1789	1789	0
126	20241230	181400	21515757	1789	1789	1789	1789	0
127	20241230	181300	21515757	1789	1789	1789	1789	0
128	20241230	181200	21515757	1789	1789	1789	1789	0
129	20241230	181100	21515757	1789	1789	1789	1789	0
130	20241230	181000	21515757	1789	1789	1789	1789	0
131	20241230	180900	21515757	1789	1789	1789	1789	0
132	20241230	180800	21515757	1789	1789	1789	1789	0
133	20241230	180700	21515757	1789	1789	1789	1789	0
134	20241230	180600	21515757	1789	1789	1789	1789	0
135	20241230	180500	21515757	1789	1789	1789	1789	0
136	20241230	180400	21515757	1789	1789	1789	1789	0
137	20241230	180300	21515757	1789	1789	1789	1789	0
138	20241230	180200	21515757	1789	1789	1789	1789	0
139	20241230	180100	21515757	1789	1789	1789	1789	0
140	20241230	180000	21515757	1789	1789	1789	1789	0
141	20241230	175900	21515757	1789	1789	1789	1789	0
142	20241230	175800	21515757	1789	1789	1789	1789	0
143	20241230	175700	21515757	1789	1789	1789	1789	0
144	20241230	175600	21515757	1789	1789	1789	1789	0
145	20241230	175500	21515757	1789	1789	1789	1789	0
146	20241230	175400	21515757	1789	1789	1789	1789	0
147	20241230	175300	21515757	1789	1789	1789	1789	0
148	20241230	175200	21515757	1789	1789	1789	1789	0
149	20241230	175100	21515757	1789	1789	1789	1789	0
150	20241230	175000	21515757	1789	1789	1789	1789	0
151	20241230	174900	21515757	1789	1789	1789	1789	0
152	20241230	174800	21515757	1789	1789	1789	1789	768
153	20241230	174700	21515757	1789	1789	1789	1789	0
154	20241230	174600	21515757	1789	1789	1789	1789	0
155	20241230	174500	21515757	1789	1789	1789	1789	0
156	20241230	174400	21515757	1789	1789	1789	1789	0
157	20241230	174300	21515757	1789	1789	1789	1789	0
158	20241230	174200	21515757	1789	1789	1789	1789	0
159	20241230	174100	21515757	1789	1789	1789	1789	0
160	20241230	174000	21515757	1789	1789	1789	1789	0
161	20241230	173900	21515757	1789	1789	1789	1789	0
162	20241230	173800	21515757	1789	1789	1789	1789	0
163	20241230	173700	21515757	1789	1789	1789	1789	0
164	20241230	173600	21515757	1789	1789	1789	1789	0
165	20241230	173500	21515757	1789	1789	1789	1789	0
166	20241230	173400	21515757	1789	1789	1789	1789	0
167	20241230	173300	21515757	1789	1789	1789	1789	0
168	20241230	173200	21515757	1789	1789	1789	1789	0
169	20241230	173100	21515757	1789	1789	1789	1789	0
170	20241230	173000	21515757	1789	1789	1789	1789	0
171	20241230	172900	21515757	1789	1789	1789	1789	0
172	20241230	172800	21515757	1789	1789	1789	1789	0
173	20241230	172700	21515757	1789	1789	1789	1789	0
174	20241230	172600	21515757	1789	1789	1789	1789	0
175	20241230	172500	21515757	1789	1789	1789	1789	0
176	20241230	172400	21515757	1789	1789	1789	1789	0
177	20241230	172300	21515757	1789	1789	1789	1789	0
178	20241230	172200	21515757	1789	1789	1789	1789	0
179	20241230	172100	21515757	1789	1789	1789	1789	0
180	20241230	172000	21515757	1789	1789	1789	1789	0
181	20241230	171900	21515757	1789	1789	1789	1789	0
182	20241230	171800	21515757	1789	1789	1789	1789	768
183	20241230	171700	21515757	1789	1789	1789	1789	0
184	20241230	171600	21515757	1789	1789	1789	1789	0
185	20241230	171500	21515757	1789	1789	1789	1789	0
186	20241230	171400	21515757	1789	1789	1789	1789	0
187	20241230	171300	21515757	1789	1789	1789	1789	0
188	20241230	171200	21515757	1789	1789	1789	1789	0
189	20241230	171100	21515757	1789	1789	1789	1789	0
190	20241230	171000	21515757	1789	1789	1789	1789	0
191	20241230	170900	21515757	1789	1789	1789	1789	0
192	20241230	170800	21515757	1789	1789	1789	1789	0
193	20241230	170700	21515757	1789	1789	1789	1789	0
194	20241230	170600	21515757	1789	1789	1789	1789	0
195	20241230	170500	21515757	1789	1789	1789	1789	0
196	20241230	170400	21515757	1789	1789	1789	1789	0
197	20241230	170300	21515757	1789	1789	1789	1789	0
198	20241230	170200	21515757	1789	1789	1789	1789	0
199	20241230	170100	21515757	1789	1789	1789	1789	0
200	20241230	170000	21515757	1789	1789	1789	1789	0
201	20241230	165900	21515757	1789	1789	1789	1789	0
202	20241230	165800	21515757	1789	1789	1789	1789	0
203	20241230	165700	21515757	1789	1789	1789	1789	0
204	20241230	165600	21515757	1789	1789	1789	1789	0
205	20241230	165500	21515757	1789	1789	1789	1789	0
206	20241230	165400	21515757	1789	1789	1789	1789	0
207	20241230	165300	21515757	1789	1789	1789	1789	0
208	20241230	165200	21515757	1789	1789	1789	1789	0
209	20241230	165100	21515757	1789	1789	1789	1789	0
210	20241230	165000	21515757	1789	1789	1789	1789	0
211	20241230	164900	21515757	1789	1789	1789	1789	0
212	20241230	164800	21515757	1789	1789	1789	1789	768
213	20241230	164700	21515757	1789	1789	1789	1789	0
214	20241230	164600	21515757	1789	1789	1789	1789	0
215	20241230	164500	21515757	1789	1789	1789	1789	0
216	20241230	164400	21515757	1789	1789	1789	1789	0
217	20241230	164300	21515757	1789	1789	1789	1789	0
218	20241230	164200	21515757	1789	1789	1789	1789	0
219	20241230	164100	21515757	1789	1789	1789	1789	0
220	20241230	164000	21515757	1789	1789	1789	1789	0
221	20241230	163900	21515757	1789	1789	1789	1789	0
222	20241230	163800	21515757	1789	1789	1789	1789	0
223	20241230	163700	21515757	1789	1789	1789	1789	0
224	20241230	163600	21515757	1789	1789	1789	1789	0
225	20241230	163500	21515757	1789	1789	1789	1789	0
226	20241230	163400	21515757	1789	1789	1789	1789	0
227	20241230	163300	21515757	1789	1789	1789	1789	0
228	20241230	163200	21515757	1789	1789	1789	1789	0
229	20241230	163100	21515757	1789	1789	1789	1789	0
230	20241230	163000	21515757	1789	1789	1789	1789	0
231	20241230	162900	21515757	1789	1789	1789	1789	0
232	20241230	162800	21515757	1789	1789	1789	1789	0
233	20241230	162700	21515757	1789	1789	1789	1789	0
234	20241230	162600	21515757	1789	1789	1789	1789	0
235	20241230	162500	21515757	1789	1789	1789	1789	0
236	20241230	162400	21515757	1789	1789	1789	1789	0
237	20241230	162300	21515757	1789	1789	1789	1789	0
238	20241230	162200	21515757	1789	1789	1789	1789	0
239	20241230	162100	21515757	1789	1789	1789	1789	0
240	20241230	162000	21515757	1789	1789	1789	1789	0
241	20241230	161900	21515757	1789	1789	1789	1789	0
242	20241230	161800	21515757	1789	1789	1789	1789	768
243	20241230	161700	21515757	1789	1789	1789	1789	0
244	20241230	161600	21515757	1789	1789	1789	1789	0
245	20241230	161500	21515757	1789	1789	1789	1789	0
246	20241230	161400	21515757	1789	1789	1789	1789	0
247	20241230	161300	21515757	1789	1789	1789	1789	0
248	20241230	161200	21515757	1789	1789	1789	1789	0
249	20241230	161100	21515757	1789	1789	1789	1789	0
250	20241230	161000	21515757	1789	1789	1789	1789	0
251	20241230	160900	21515757	1789	1789	1789	1789	0
252	20241230	160800	21515757	1789	1789	1789	1789	0
253	20241230	160700	21515757	1789	1789	1789	1789	0
254	20241230	160600	21515757	1789	1789	1789	1789	0
255	20241230	160500	21515757	1789	1789	1789	1789	0
256	20241230	160400	21515757	1789	1789	1789	1789	0
257	20241230	160300	21515757	1789	1789	1789	1789	0
258	20241230	160200	21515757	1789	1789	1789	1789	0
259	20241230	160100	21515757	1789	1789	1789	1789	0
260	20241230	160000	21515757	1789	1789	1789	1789	0
261	20241230	155900	21515757	1789	1789	1789	1789	0
262	20241230	155800	21515757	1789	1789	1789	1789	0
263	20241230	155700	21515757	1789	1789	1789	1789	0
264	20241230	155600	21515757	1789	1789	1789	1789	0
265	20241230	155500	21515757	1789	1789	1789	1789	0
266	20241230	155400	21515757	1789	1789	1789	1789	0
267	20241230	155300	21515757	1789	1789	1789	1789	0
268	20241230	155200	21515757	1789	1789	1789	1789	0
269	20241230	155100	21515757	1789	1789	1789	1789	0
270	20241230	155000	21515757	1789	1789	1789	1789	0
271	20241230	154900	21515757	1789	1789	1789	1789	0
272	20241230	154800	21515757	1789	1789	1789	1789	768
273	20241230	154700	21515757	1789	1789	1789	1789	0
274	20241230	154600	21515757	1789	1789	1789	1789	0
275	20241230	154500	21515757	1789	1789	1789	1789	0
276	20241230	154400	21515757	1789	1789	1789	1789	0
277	20241230	154300	21515757	1789	1789	1789	1789	0
278	20241230	154200	21515757	1789	1789	1789	1789	0
279	20241230	154100	21515757	1789	1789	1789	1789	0
280	20241230	154000	21515757	1789	1789	1789	1789	0
281	20241230	153900	21515757	1789	1789	1789	1789	0
282	20241230	153800	21515757	1789	1789	1789	1789	0
283	20241230	153700	21515757	1789	1789	1789	1789	0
284	20241230	153600	21515757	1789	1789	1789	1789	0
285	20241230	153500	21515757	1789	1789	1789	1789	0
286	20241230	153400	21515757	1789	1789	1789	1789	0
287	20241230	153300	21515757	1789	1789	1789	1789	0
288	20241230	153200	21515757	1789	1789	1789	1789	0
289	20241230	153100	21515757	1789	1789	1789	1789	0
290	20241230	153000	21515757	1789	1789	1789	1789	768
291	20241230	152900	20141805	1790	1790	1790	1790	0
292	20241230	152800	20141805	1790	1790	1790	1790	0
293	20241230	152700	20141805	1790	1790	1790	1790	0
294	20241230	152600	20141805	1790	1790	1790	1790	0
295	20241230	152500	20141805	1790	1790	1790	1790	0
296	20241230	152400	20141805	1790	1790	1790	1790	0
297	20241230	152300	20141805	1790	1790	1790	1790	0
298	20241230	152200	20141805	1790	1790	1790	1790	0
299	20241230	152100	20141805	1790	1790	1790	1790	0
300	20241230	152000	20141805	1790	1790	1790	1790	0
301	20241230	151900	20141805	1790	1781	1790	1781	2112
302	20241230	151800	16367334	1775	1760	1775	1760	1813
303	20241230	151700	13160144	1770	1770	1770	1770	0
304	20241230	151600	13160144	1770	1770	1770	1770	0
305	20241230	151500	13160144	1770	1770	1770	1770	0
306	20241230	151400	13160144	1770	1770	1770	1770	65
307	20241230	151300	13045094	1770	1770	1770	1770	0
308	20241230	151200	13045094	1770	1670	1770	1670	2656
309	20241230	151100	8568348	1670	1670	1670	1670	1
310	20241230	151000	8566678	1630	1630	1630	1630	0
311	20241230	150900	8566678	1630	1630	1630	1630	0
312	20241230	150800	8566678	1630	1630	1630	1630	1178
313	20241230	150700	6646538	1674	1674	1674	1674	0
314	20241230	150600	6646538	1674	1674	1674	1674	0
315	20241230	150500	6646538	1674	1674	1674	1674	0
316	20241230	150400	6646538	1674	1674	1674	1674	0
317	20241230	150300	6646538	1674	1674	1674	1674	0
318	20241230	150200	6646538	1674	1674	1674	1674	0
319	20241230	150100	6646538	1674	1674	1674	1674	0
320	20241230	150000	6646538	1674	1674	1674	1674	0
321	20241230	145900	6646538	1674	1674	1674	1674	0
322	20241230	145800	6646538	1674	1674	1674	1674	0
323	20241230	145700	6646538	1674	1674	1674	1674	0
324	20241230	145600	6646538	1674	1674	1674	1674	0
325	20241230	145500	6646538	1674	1674	1674	1674	0
326	20241230	145400	6646538	1674	1674	1674	1674	0
327	20241230	145300	6646538	1674	1674	1674	1674	0
328	20241230	145200	6646538	1674	1674	1674	1674	0
329	20241230	145100	6646538	1674	1674	1674	1674	0
330	20241230	145000	6646538	1674	1674	1674	1674	0
331	20241230	144900	6646538	1674	1674	1674	1674	0
332	20241230	144800	6646538	1674	1674	1674	1674	0
333	20241230	144700	6646538	1674	1674	1674	1674	0
334	20241230	144600	6646538	1674	1674	1674	1674	0
335	20241230	144500	6646538	1674	1674	1674	1674	0
336	20241230	144400	6646538	1674	1674	1674	1674	0
337	20241230	144300	6646538	1674	1674	1674	1674	0
338	20241230	144200	6646538	1674	1674	1674	1674	0
339	20241230	144100	6646538	1674	1674	1674	1674	0
340	20241230	144000	6646538	1674	1674	1674	1674	0
341	20241230	143900	6646538	1674	1674	1674	1674	0
342	20241230	143800	6646538	1674	1674	1674	1674	0
343	20241230	143700	6646538	1674	1674	1674	1674	0
344	20241230	143600	6646538	1674	1674	1674	1674	0
345	20241230	143500	6646538	1674	1674	1674	1674	0
346	20241230	143400	6646538	1674	1674	1674	1674	0
347	20241230	143300	6646538	1674	1674	1674	1674	0
348	20241230	143200	6646538	1674	1674	1674	1674	0
349	20241230	143100	6646538	1674	1674	1674	1674	0
350	20241230	143000	6646538	1674	1674	1674	1674	0
351	20241230	142900	6646538	1674	1674	1674	1674	0
352	20241230	142800	6646538	1674	1674	1674	1674	0
353	20241230	142700	6646538	1674	1674	1674	1674	0
354	20241230	142600	6646538	1674	1674	1674	1674	0
355	20241230	142500	6646538	1674	1674	1674	1674	0
356	20241230	142400	6646538	1674	1674	1674	1674	0
357	20241230	142300	6646538	1674	1674	1674	1674	0
358	20241230	142200	6646538	1674	1674	1674	1674	0
359	20241230	142100	6646538	1674	1674	1674	1674	0
360	20241230	142000	6646538	1674	1674	1674	1674	0
361	20241230	141900	6646538	1674	1674	1674	1674	0
362	20241230	141800	6646538	1674	1674	1674	1674	0
363	20241230	141700	6646538	1674	1674	1674	1674	0
364	20241230	141600	6646538	1674	1674	1674	1674	0
365	20241230	141500	6646538	1674	1674	1674	1674	0
366	20241230	141400	6646538	1674	1674	1674	1674	0
367	20241230	141300	6646538	1674	1674	1674	1674	0
368	20241230	141200	6646538	1674	1674	1674	1674	0
369	20241230	141100	6646538	1674	1674	1674	1674	0
370	20241230	141000	6646538	1674	1674	1674	1674	0
371	20241230	140900	6646538	1674	1674	1674	1674	0
372	20241230	140800	6646538	1674	1674	1674	1674	0
373	20241230	140700	6646538	1674	1674	1674	1674	0
374	20241230	140600	6646538	1674	1674	1674	1674	0
375	20241230	140500	6646538	1674	1674	1674	1674	0
376	20241230	140400	6646538	1674	1674	1674	1674	0
377	20241230	140300	6646538	1674	1674	1674	1674	0
378	20241230	140200	6646538	1674	1674	1674	1674	0
379	20241230	140100	6646538	1674	1674	1674	1674	0
380	20241230	140000	6646538	1674	1674	1674	1674	0
381	20241230	135900	6646538	1674	1674	1674	1674	0
382	20241230	135800	6646538	1674	1674	1674	1674	0
383	20241230	135700	6646538	1674	1674	1674	1674	0
384	20241230	135600	6646538	1674	1674	1674	1674	0
385	20241230	135500	6646538	1674	1674	1674	1674	0
386	20241230	135400	6646538	1674	1674	1674	1674	0
387	20241230	135300	6646538	1674	1674	1674	1674	0
388	20241230	135200	6646538	1674	1674	1674	1674	0
389	20241230	135100	6646538	1674	1674	1674	1674	0
390	20241230	135000	6646538	1674	1674	1674	1674	0
391	20241230	134900	6646538	1674	1674	1674	1674	0
392	20241230	134800	6646538	1674	1674	1674	1674	0
393	20241230	134700	6646538	1674	1674	1674	1674	0
394	20241230	134600	6646538	1674	1674	1674	1674	0
395	20241230	134500	6646538	1674	1674	1674	1674	0
396	20241230	134400	6646538	1674	1674	1674	1674	0
397	20241230	134300	6646538	1674	1674	1674	1674	0
398	20241230	134200	6646538	1674	1674	1674	1674	0
399	20241230	134100	6646538	1674	1674	1674	1674	0
400	20241230	134000	6646538	1674	1674	1674	1674	0
401	20241230	133900	6646538	1674	1674	1674	1674	0
402	20241230	133800	6646538	1674	1674	1674	1674	0
403	20241230	133700	6646538	1674	1674	1674	1674	0
404	20241230	133600	6646538	1674	1674	1674	1674	0
405	20241230	133500	6646538	1674	1674	1674	1674	0
406	20241230	133400	6646538	1674	1674	1674	1674	0
407	20241230	133300	6646538	1674	1674	1674	1674	0
408	20241230	133200	6646538	1674	1674	1674	1674	0
409	20241230	133100	6646538	1674	1674	1674	1674	0
410	20241230	133000	6646538	1674	1620	1674	1620	31
411	20241230	132900	6596264	1620	1620	1620	1620	0
412	20241230	132800	6596264	1620	1620	1620	1620	70
413	20241230	132700	6482864	1620	1620	1620	1620	0
414	20241230	132600	6482864	1620	1620	1620	1620	0
415	20241230	132500	6482864	1620	1620	1620	1620	0
416	20241230	132400	6482864	1620	1620	1620	1620	0
417	20241230	132300	6482864	1620	1620	1620	1620	0
418	20241230	132200	6482864	1620	1620	1620	1620	0
419	20241230	132100	6482864	1620	1620	1620	1620	0
420	20241230	132000	6482864	1620	1620	1620	1620	0
421	20241230	131900	6482864	1620	1620	1620	1620	0
422	20241230	131800	6482864	1620	1620	1620	1620	0
423	20241230	131700	6482864	1620	1620	1620	1620	0
424	20241230	131600	6482864	1620	1620	1620	1620	0
425	20241230	131500	6482864	1620	1620	1620	1620	0
426	20241230	131400	6482864	1620	1620	1620	1620	0
427	20241230	131300	6482864	1620	1620	1620	1620	0
428	20241230	131200	6482864	1620	1620	1620	1620	0
429	20241230	131100	6482864	1620	1620	1620	1620	0
430	20241230	131000	6482864	1620	1621	1621	1620	271
431	20241230	130900	6043819	1620	1620	1620	1620	0
432	20241230	130800	6043819	1620	1620	1620	1620	0
433	20241230	130700	6043819	1620	1620	1620	1620	0
434	20241230	130600	6043819	1620	1620	1620	1620	0
435	20241230	130500	6043819	1620	1620	1620	1620	0
436	20241230	130400	6043819	1620	1620	1620	1620	0
437	20241230	130300	6043819	1620	1620	1620	1620	0
438	20241230	130200	6043819	1620	1620	1620	1620	0
439	20241230	130100	6043819	1620	1620	1620	1620	0
440	20241230	130000	6043819	1620	1620	1620	1620	0
441	20241230	125900	6043819	1620	1620	1620	1620	0
442	20241230	125800	6043819	1620	1620	1620	1620	100
443	20241230	125700	5881819	1620	1620	1620	1620	0
444	20241230	125600	5881819	1620	1621	1621	1620	560
445	20241230	125500	4974415	1679	1679	1679	1679	0
446	20241230	125400	4974415	1679	1679	1679	1679	0
447	20241230	125300	4974415	1679	1679	1679	1679	0
448	20241230	125200	4974415	1679	1679	1679	1679	0
449	20241230	125100	4974415	1679	1679	1679	1679	0
450	20241230	125000	4974415	1679	1679	1679	1679	0
451	20241230	124900	4974415	1679	1679	1679	1679	0
452	20241230	124800	4974415	1679	1679	1679	1679	0
453	20241230	124700	4974415	1679	1679	1679	1679	0
454	20241230	124600	4974415	1679	1679	1679	1679	0
455	20241230	124500	4974415	1679	1679	1679	1679	0
456	20241230	124400	4974415	1679	1679	1679	1679	0
457	20241230	124300	4974415	1679	1679	1679	1679	0
458	20241230	124200	4974415	1679	1679	1679	1679	0
459	20241230	124100	4974415	1679	1679	1679	1679	0
460	20241230	124000	4974415	1679	1679	1679	1679	0
461	20241230	123900	4974415	1679	1679	1679	1679	0
462	20241230	123800	4974415	1679	1679	1679	1679	0
463	20241230	123700	4974415	1679	1679	1679	1679	0
464	20241230	123600	4974415	1679	1679	1679	1679	0
465	20241230	123500	4974415	1679	1679	1679	1679	0
466	20241230	123400	4974415	1679	1679	1679	1679	0
467	20241230	123300	4974415	1679	1679	1679	1679	0
468	20241230	123200	4974415	1679	1679	1679	1679	0
469	20241230	123100	4974415	1679	1679	1679	1679	0
470	20241230	123000	4974415	1679	1679	1679	1679	0
471	20241230	122900	4974415	1679	1679	1679	1679	0
472	20241230	122800	4974415	1679	1679	1679	1679	0
473	20241230	122700	4974415	1679	1679	1679	1679	0
474	20241230	122600	4974415	1679	1679	1679	1679	0
475	20241230	122500	4974415	1679	1679	1679	1679	0
476	20241230	122400	4974415	1679	1679	1679	1679	0
477	20241230	122300	4974415	1679	1679	1679	1679	0
478	20241230	122200	4974415	1679	1679	1679	1679	0
479	20241230	122100	4974415	1679	1679	1679	1679	0
480	20241230	122000	4974415	1679	1679	1679	1679	0
481	20241230	121900	4974415	1679	1679	1679	1679	0
482	20241230	121800	4974415	1679	1679	1679	1679	0
483	20241230	121700	4974415	1679	1679	1679	1679	0
484	20241230	121600	4974415	1679	1679	1679	1679	0
485	20241230	121500	4974415	1679	1679	1679	1679	0
486	20241230	121400	4974415	1679	1679	1679	1679	0
487	20241230	121300	4974415	1679	1679	1679	1679	0
488	20241230	121200	4974415	1679	1679	1679	1679	0
489	20241230	121100	4974415	1679	1679	1679	1679	0
490	20241230	121000	4974415	1679	1679	1679	1679	0
491	20241230	120900	4974415	1679	1679	1679	1679	0
492	20241230	120800	4974415	1679	1679	1679	1679	0
493	20241230	120700	4974415	1679	1679	1679	1679	0
494	20241230	120600	4974415	1679	1679	1679	1679	0
495	20241230	120500	4974415	1679	1679	1679	1679	0
496	20241230	120400	4974415	1679	1679	1679	1679	0
497	20241230	120300	4974415	1679	1679	1679	1679	0
498	20241230	120200	4974415	1679	1679	1679	1679	0
499	20241230	120100	4974415	1679	1679	1679	1679	0
500	20241230	120000	4974415	1679	1679	1679	1679	0
501	20241230	115900	4974415	1679	1679	1679	1679	0
502	20241230	115800	4974415	1679	1679	1679	1679	0
503	20241230	115700	4974415	1679	1679	1679	1679	0
504	20241230	115600	4974415	1679	1679	1679	1679	0
505	20241230	115500	4974415	1679	1679	1679	1679	0
506	20241230	115400	4974415	1679	1679	1679	1679	0
507	20241230	115300	4974415	1679	1679	1679	1679	0
508	20241230	115200	4974415	1679	1679	1679	1679	0
509	20241230	115100	4974415	1679	1679	1679	1679	0
510	20241230	115000	4974415	1679	1679	1679	1679	0
511	20241230	114900	4974415	1679	1679	1679	1679	0
512	20241230	114800	4974415	1679	1679	1679	1679	0
513	20241230	114700	4974415	1679	1679	1679	1679	0
514	20241230	114600	4974415	1679	1679	1679	1679	0
515	20241230	114500	4974415	1679	1679	1679	1679	0
516	20241230	114400	4974415	1679	1679	1679	1679	0
517	20241230	114300	4974415	1679	1679	1679	1679	0
518	20241230	114200	4974415	1679	1679	1679	1679	0
519	20241230	114100	4974415	1679	1679	1679	1679	0
520	20241230	114000	4974415	1679	1679	1679	1679	0
521	20241230	113900	4974415	1679	1679	1679	1679	0
522	20241230	113800	4974415	1679	1679	1679	1679	0
523	20241230	113700	4974415	1679	1679	1679	1679	0
524	20241230	113600	4974415	1679	1679	1679	1679	0
525	20241230	113500	4974415	1679	1679	1679	1679	0
526	20241230	113400	4974415	1679	1679	1679	1679	0
527	20241230	113300	4974415	1679	1679	1679	1679	0
528	20241230	113200	4974415	1679	1679	1679	1679	0
529	20241230	113100	4974415	1679	1679	1679	1679	0
530	20241230	113000	4974415	1679	1679	1679	1679	0
531	20241230	112900	4974415	1679	1679	1679	1679	0
532	20241230	112800	4974415	1679	1679	1679	1679	0
533	20241230	112700	4974415	1679	1679	1679	1679	0
534	20241230	112600	4974415	1679	1679	1679	1679	0
535	20241230	112500	4974415	1679	1679	1679	1679	0
536	20241230	112400	4974415	1679	1679	1679	1679	0
537	20241230	112300	4974415	1679	1679	1679	1679	0
538	20241230	112200	4974415	1679	1679	1679	1679	0
539	20241230	112100	4974415	1679	1679	1679	1679	0
540	20241230	112000	4974415	1679	1679	1679	1679	0
541	20241230	111900	4974415	1679	1679	1679	1679	0
542	20241230	111800	4974415	1679	1679	1679	1679	0
543	20241230	111700	4974415	1679	1679	1679	1679	0
544	20241230	111600	4974415	1679	1679	1679	1679	0
545	20241230	111500	4974415	1679	1679	1679	1679	0
546	20241230	111400	4974415	1679	1679	1679	1679	1
547	20241230	111300	4972736	1620	1620	1620	1620	0
548	20241230	111200	4972736	1620	1620	1620	1620	0
549	20241230	111100	4972736	1620	1620	1620	1620	0
550	20241230	111000	4972736	1620	1620	1620	1620	0
551	20241230	110900	4972736	1620	1620	1620	1620	0
552	20241230	110800	4972736	1620	1620	1620	1620	0
553	20241230	110700	4972736	1620	1620	1620	1620	0
554	20241230	110600	4972736	1620	1620	1620	1620	0
555	20241230	110500	4972736	1620	1620	1620	1620	0
556	20241230	110400	4972736	1620	1620	1620	1620	50
557	20241230	110300	4891736	1620	1620	1620	1620	0
558	20241230	110200	4891736	1620	1620	1620	1620	0
559	20241230	110100	4891736	1620	1620	1620	1620	0
560	20241230	110000	4891736	1620	1620	1620	1620	0
561	20241230	105900	4891736	1620	1620	1620	1620	0
562	20241230	105800	4891736	1620	1620	1620	1620	0
563	20241230	105700	4891736	1620	1620	1620	1620	0
564	20241230	105600	4891736	1620	1620	1620	1620	0
565	20241230	105500	4891736	1620	1620	1620	1620	0
566	20241230	105400	4891736	1620	1620	1620	1620	0
567	20241230	105300	4891736	1620	1620	1620	1620	0
568	20241230	105200	4891736	1620	1625	1625	1620	2000
569	20241230	105100	1650481	1630	1630	1630	1630	0
570	20241230	105000	1650481	1630	1630	1630	1630	0
571	20241230	104900	1650481	1630	1630	1630	1630	0
572	20241230	104800	1650481	1630	1630	1630	1630	0
573	20241230	104700	1650481	1630	1630	1630	1630	0
574	20241230	104600	1650481	1630	1630	1630	1630	515
575	20241230	104500	811031	1630	1630	1630	1630	0
576	20241230	104400	811031	1630	1630	1630	1630	0
577	20241230	104300	811031	1630	1630	1630	1630	0
578	20241230	104200	811031	1630	1630	1630	1630	0
579	20241230	104100	811031	1630	1630	1630	1630	0
580	20241230	104000	811031	1630	1630	1630	1630	0
581	20241230	103900	811031	1630	1630	1630	1630	0
582	20241230	103800	811031	1630	1630	1630	1630	0
583	20241230	103700	811031	1630	1630	1630	1630	0
584	20241230	103600	811031	1630	1630	1630	1630	0
585	20241230	103500	811031	1630	1630	1630	1630	0
586	20241230	103400	811031	1630	1630	1630	1630	0
587	20241230	103300	811031	1630	1630	1630	1630	1
588	20241230	103200	809401	1630	1630	1630	1630	300
589	20241230	103100	320401	1630	1630	1630	1630	184
590	20241230	103000	20481	1697	1697	1697	1697	0
591	20241230	102900	20481	1697	1697	1697	1697	0
592	20241230	102800	20481	1697	1697	1697	1697	0
593	20241230	102700	20481	1697	1697	1697	1697	0
594	20241230	102600	20481	1697	1697	1697	1697	0
595	20241230	102500	20481	1697	1697	1697	1697	0
596	20241230	102400	20481	1697	1697	1697	1697	0
597	20241230	102300	20481	1697	1697	1697	1697	0
598	20241230	102200	20481	1697	1697	1697	1697	0
599	20241230	102100	20481	1697	1697	1697	1697	0
600	20241230	102000	20481	1697	1697	1697	1697	0
601	20241230	101900	20481	1697	1697	1697	1697	0
602	20241230	101800	20481	1697	1697	1697	1697	0
603	20241230	101700	20481	1697	1697	1697	1697	0
604	20241230	101600	20481	1697	1697	1697	1697	0
605	20241230	101500	20481	1697	1697	1697	1697	0
606	20241230	101400	20481	1697	1697	1697	1697	0
607	20241230	101300	20481	1697	1697	1697	1697	0
608	20241230	101200	20481	1697	1697	1697	1697	0
609	20241230	101100	20481	1697	1697	1697	1697	0
610	20241230	101000	20481	1697	1697	1697	1697	0
611	20241230	100900	20481	1697	1697	1697	1697	0
612	20241230	100800	20481	1697	1697	1697	1697	0
613	20241230	100700	20481	1697	1697	1697	1697	0
614	20241230	100600	20481	1697	1697	1697	1697	0
615	20241230	100500	20481	1697	1697	1697	1697	0
616	20241230	100400	20481	1697	1697	1697	1697	0
617	20241230	100300	20481	1697	1697	1697	1697	0
618	20241230	100200	20481	1697	1697	1697	1697	0
619	20241230	100100	20481	1697	1697	1697	1697	0
620	20241230	100000	20481	1697	1697	1697	1697	0
621	20241230	095900	20481	1697	1697	1697	1697	0
622	20241230	095800	20481	1697	1697	1697	1697	0
623	20241230	095700	20481	1697	1697	1697	1697	0
624	20241230	095600	20481	1697	1697	1697	1697	0
625	20241230	095500	20481	1697	1697	1697	1697	0
626	20241230	095400	20481	1697	1697	1697	1697	0
627	20241230	095300	20481	1697	1697	1697	1697	0
628	20241230	095200	20481	1697	1697	1697	1697	0
629	20241230	095100	20481	1697	1697	1697	1697	0
630	20241230	095000	20481	1697	1697	1697	1697	0
631	20241230	094900	20481	1697	1697	1697	1697	0
632	20241230	094800	20481	1697	1697	1697	1697	0
633	20241230	094700	20481	1697	1697	1697	1697	0
634	20241230	094600	20481	1697	1697	1697	1697	0
635	20241230	094500	20481	1697	1697	1697	1697	0
636	20241230	094400	20481	1697	1697	1697	1697	0
637	20241230	094300	20481	1697	1697	1697	1697	0
638	20241230	094200	20481	1697	1697	1697	1697	0
639	20241230	094100	20481	1697	1697	1697	1697	1
640	20241230	094000	18784	1784	1784	1784	1784	0
641	20241230	093900	18784	1784	1784	1784	1784	0
642	20241230	093800	18784	1784	1784	1784	1784	0
643	20241230	093700	18784	1784	1784	1784	1784	0
644	20241230	093600	18784	1784	1784	1784	1784	0
645	20241230	093500	18784	1784	1784	1784	1784	0
646	20241230	093400	18784	1784	1784	1784	1784	0
647	20241230	093300	18784	1784	1784	1784	1784	0
648	20241230	093200	18784	1784	1784	1784	1784	0
649	20241230	093100	18784	1784	1784	1784	1784	0
650	20241230	093000	18784	1784	1784	1784	1784	0
651	20241230	092900	18784	1784	1784	1784	1784	0
652	20241230	092800	18784	1784	1784	1784	1784	0
653	20241230	092700	18784	1784	1784	1784	1784	0
654	20241230	092600	18784	1784	1784	1784	1784	0
655	20241230	092500	18784	1784	1784	1784	1784	0
656	20241230	092400	18784	1784	1784	1784	1784	0
657	20241230	092300	18784	1784	1784	1784	1784	0
658	20241230	092200	18784	1784	1784	1784	1784	0
659	20241230	092100	18784	1784	1784	1784	1784	0
660	20241230	092000	18784	1784	1784	1784	1784	0
661	20241230	091900	18784	1784	1784	1784	1784	0
662	20241230	091800	18784	1784	1784	1784	1784	0
663	20241230	091700	18784	1784	1784	1784	1784	0
664	20241230	091600	18784	1784	1784	1784	1784	0
665	20241230	091500	18784	1784	1784	1784	1784	0
666	20241230	091400	18784	1784	1784	1784	1784	0
667	20241230	091300	18784	1784	1784	1784	1784	0
668	20241230	091200	18784	1784	1784	1784	1784	0
669	20241230	091100	18784	1784	1784	1784	1784	0
670	20241230	091000	18784	1784	1784	1784	1784	0
671	20241230	090900	18784	1784	1784	1784	1784	0
672	20241230	090800	18784	1784	1784	1784	1784	0
673	20241230	090700	18784	1784	1784	1784	1784	0
674	20241230	090600	18784	1784	1784	1784	1784	0
675	20241230	090500	18784	1784	1784	1784	1784	0
676	20241230	090400	18784	1784	1784	1784	1784	0
677	20241230	090300	18784	1784	1784	1784	1784	0
678	20241230	090200	18784	1784	1784	1784	1784	0
679	20241230	090100	18784	1784	1784	1784	1784	0
680	20241230	090000	18784	1784	1700	1784	1700	11