KissMeData/168330/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	203000	16073533	1351	1351	1351	1351	251
3	20241230	202900	16073533	1351	1351	1351	1351	0
4	20241230	202800	16073533	1351	1351	1351	1351	0
5	20241230	202700	16073533	1351	1351	1351	1351	0
6	20241230	202600	16073533	1351	1351	1351	1351	0
7	20241230	202500	16073533	1351	1351	1351	1351	0
8	20241230	202400	16073533	1351	1351	1351	1351	0
9	20241230	202300	16073533	1351	1351	1351	1351	0
10	20241230	202200	16073533	1351	1351	1351	1351	0
11	20241230	202100	16073533	1351	1351	1351	1351	0
12	20241230	202000	16073533	1351	1351	1351	1351	0
13	20241230	201900	16073533	1351	1351	1351	1351	0
14	20241230	201800	16073533	1351	1351	1351	1351	0
15	20241230	201700	16073533	1351	1351	1351	1351	0
16	20241230	201600	16073533	1351	1351	1351	1351	0
17	20241230	201500	16073533	1351	1351	1351	1351	0
18	20241230	201400	16073533	1351	1351	1351	1351	0
19	20241230	201300	16073533	1351	1351	1351	1351	0
20	20241230	201200	16073533	1351	1351	1351	1351	0
21	20241230	201100	16073533	1351	1351	1351	1351	0
22	20241230	201000	16073533	1351	1351	1351	1351	0
23	20241230	200900	16073533	1351	1351	1351	1351	0
24	20241230	200800	16073533	1351	1351	1351	1351	0
25	20241230	200700	16073533	1351	1351	1351	1351	0
26	20241230	200600	16073533	1351	1351	1351	1351	0
27	20241230	200500	16073533	1351	1351	1351	1351	0
28	20241230	200400	16073533	1351	1351	1351	1351	0
29	20241230	200300	16073533	1351	1351	1351	1351	0
30	20241230	200200	16073533	1351	1351	1351	1351	0
31	20241230	200100	16073533	1351	1351	1351	1351	0
32	20241230	200000	16073533	1351	1351	1351	1351	251
33	20241230	195900	16073533	1351	1351	1351	1351	0
34	20241230	195800	16073533	1351	1351	1351	1351	0
35	20241230	195700	16073533	1351	1351	1351	1351	0
36	20241230	195600	16073533	1351	1351	1351	1351	0
37	20241230	195500	16073533	1351	1351	1351	1351	0
38	20241230	195400	16073533	1351	1351	1351	1351	0
39	20241230	195300	16073533	1351	1351	1351	1351	0
40	20241230	195200	16073533	1351	1351	1351	1351	0
41	20241230	195100	16073533	1351	1351	1351	1351	0
42	20241230	195000	16073533	1351	1351	1351	1351	0
43	20241230	194900	16073533	1351	1351	1351	1351	0
44	20241230	194800	16073533	1351	1351	1351	1351	0
45	20241230	194700	16073533	1351	1351	1351	1351	0
46	20241230	194600	16073533	1351	1351	1351	1351	0
47	20241230	194500	16073533	1351	1351	1351	1351	0
48	20241230	194400	16073533	1351	1351	1351	1351	0
49	20241230	194300	16073533	1351	1351	1351	1351	0
50	20241230	194200	16073533	1351	1351	1351	1351	0
51	20241230	194100	16073533	1351	1351	1351	1351	0
52	20241230	194000	16073533	1351	1351	1351	1351	0
53	20241230	193900	16073533	1351	1351	1351	1351	0
54	20241230	193800	16073533	1351	1351	1351	1351	0
55	20241230	193700	16073533	1351	1351	1351	1351	0
56	20241230	193600	16073533	1351	1351	1351	1351	0
57	20241230	193500	16073533	1351	1351	1351	1351	0
58	20241230	193400	16073533	1351	1351	1351	1351	0
59	20241230	193300	16073533	1351	1351	1351	1351	0
60	20241230	193200	16073533	1351	1351	1351	1351	0
61	20241230	193100	16073533	1351	1351	1351	1351	0
62	20241230	193000	16073533	1351	1351	1351	1351	251
63	20241230	192900	16073533	1351	1351	1351	1351	0
64	20241230	192800	16073533	1351	1351	1351	1351	0
65	20241230	192700	16073533	1351	1351	1351	1351	0
66	20241230	192600	16073533	1351	1351	1351	1351	0
67	20241230	192500	16073533	1351	1351	1351	1351	0
68	20241230	192400	16073533	1351	1351	1351	1351	0
69	20241230	192300	16073533	1351	1351	1351	1351	0
70	20241230	192200	16073533	1351	1351	1351	1351	0
71	20241230	192100	16073533	1351	1351	1351	1351	0
72	20241230	192000	16073533	1351	1351	1351	1351	0
73	20241230	191900	16073533	1351	1351	1351	1351	0
74	20241230	191800	16073533	1351	1351	1351	1351	0
75	20241230	191700	16073533	1351	1351	1351	1351	0
76	20241230	191600	16073533	1351	1351	1351	1351	0
77	20241230	191500	16073533	1351	1351	1351	1351	0
78	20241230	191400	16073533	1351	1351	1351	1351	0
79	20241230	191300	16073533	1351	1351	1351	1351	0
80	20241230	191200	16073533	1351	1351	1351	1351	0
81	20241230	191100	16073533	1351	1351	1351	1351	0
82	20241230	191000	16073533	1351	1351	1351	1351	0
83	20241230	190900	16073533	1351	1351	1351	1351	0
84	20241230	190800	16073533	1351	1351	1351	1351	0
85	20241230	190700	16073533	1351	1351	1351	1351	0
86	20241230	190600	16073533	1351	1351	1351	1351	0
87	20241230	190500	16073533	1351	1351	1351	1351	0
88	20241230	190400	16073533	1351	1351	1351	1351	0
89	20241230	190300	16073533	1351	1351	1351	1351	0
90	20241230	190200	16073533	1351	1351	1351	1351	0
91	20241230	190100	16073533	1351	1351	1351	1351	0
92	20241230	190000	16073533	1351	1351	1351	1351	251
93	20241230	185900	16073533	1351	1351	1351	1351	0
94	20241230	185800	16073533	1351	1351	1351	1351	0
95	20241230	185700	16073533	1351	1351	1351	1351	0
96	20241230	185600	16073533	1351	1351	1351	1351	0
97	20241230	185500	16073533	1351	1351	1351	1351	0
98	20241230	185400	16073533	1351	1351	1351	1351	0
99	20241230	185300	16073533	1351	1351	1351	1351	0
100	20241230	185200	16073533	1351	1351	1351	1351	0
101	20241230	185100	16073533	1351	1351	1351	1351	0
102	20241230	185000	16073533	1351	1351	1351	1351	0
103	20241230	184900	16073533	1351	1351	1351	1351	0
104	20241230	184800	16073533	1351	1351	1351	1351	0
105	20241230	184700	16073533	1351	1351	1351	1351	0
106	20241230	184600	16073533	1351	1351	1351	1351	0
107	20241230	184500	16073533	1351	1351	1351	1351	0
108	20241230	184400	16073533	1351	1351	1351	1351	0
109	20241230	184300	16073533	1351	1351	1351	1351	0
110	20241230	184200	16073533	1351	1351	1351	1351	0
111	20241230	184100	16073533	1351	1351	1351	1351	0
112	20241230	184000	16073533	1351	1351	1351	1351	0
113	20241230	183900	16073533	1351	1351	1351	1351	0
114	20241230	183800	16073533	1351	1351	1351	1351	0
115	20241230	183700	16073533	1351	1351	1351	1351	0
116	20241230	183600	16073533	1351	1351	1351	1351	0
117	20241230	183500	16073533	1351	1351	1351	1351	0
118	20241230	183400	16073533	1351	1351	1351	1351	0
119	20241230	183300	16073533	1351	1351	1351	1351	0
120	20241230	183200	16073533	1351	1351	1351	1351	0
121	20241230	183100	16073533	1351	1351	1351	1351	0
122	20241230	183000	16073533	1351	1351	1351	1351	251
123	20241230	182900	16073533	1351	1351	1351	1351	0
124	20241230	182800	16073533	1351	1351	1351	1351	0
125	20241230	182700	16073533	1351	1351	1351	1351	0
126	20241230	182600	16073533	1351	1351	1351	1351	0
127	20241230	182500	16073533	1351	1351	1351	1351	0
128	20241230	182400	16073533	1351	1351	1351	1351	0
129	20241230	182300	16073533	1351	1351	1351	1351	0
130	20241230	182200	16073533	1351	1351	1351	1351	0
131	20241230	182100	16073533	1351	1351	1351	1351	0
132	20241230	182000	16073533	1351	1351	1351	1351	0
133	20241230	181900	16073533	1351	1351	1351	1351	0
134	20241230	181800	16073533	1351	1351	1351	1351	0
135	20241230	181700	16073533	1351	1351	1351	1351	0
136	20241230	181600	16073533	1351	1351	1351	1351	0
137	20241230	181500	16073533	1351	1351	1351	1351	0
138	20241230	181400	16073533	1351	1351	1351	1351	0
139	20241230	181300	16073533	1351	1351	1351	1351	0
140	20241230	181200	16073533	1351	1351	1351	1351	0
141	20241230	181100	16073533	1351	1351	1351	1351	0
142	20241230	181000	16073533	1351	1351	1351	1351	0
143	20241230	180900	16073533	1351	1351	1351	1351	0
144	20241230	180800	16073533	1351	1351	1351	1351	0
145	20241230	180700	16073533	1351	1351	1351	1351	0
146	20241230	180600	16073533	1351	1351	1351	1351	0
147	20241230	180500	16073533	1351	1351	1351	1351	0
148	20241230	180400	16073533	1351	1351	1351	1351	0
149	20241230	180300	16073533	1351	1351	1351	1351	0
150	20241230	180200	16073533	1351	1351	1351	1351	0
151	20241230	180100	16073533	1351	1351	1351	1351	0
152	20241230	180000	16073533	1351	1351	1351	1351	251
153	20241230	175900	16073533	1351	1351	1351	1351	0
154	20241230	175800	16073533	1351	1351	1351	1351	0
155	20241230	175700	16073533	1351	1351	1351	1351	0
156	20241230	175600	16073533	1351	1351	1351	1351	0
157	20241230	175500	16073533	1351	1351	1351	1351	0
158	20241230	175400	16073533	1351	1351	1351	1351	0
159	20241230	175300	16073533	1351	1351	1351	1351	0
160	20241230	175200	16073533	1351	1351	1351	1351	0
161	20241230	175100	16073533	1351	1351	1351	1351	0
162	20241230	175000	16073533	1351	1351	1351	1351	0
163	20241230	174900	16073533	1351	1351	1351	1351	0
164	20241230	174800	16073533	1351	1351	1351	1351	0
165	20241230	174700	16073533	1351	1351	1351	1351	0
166	20241230	174600	16073533	1351	1351	1351	1351	0
167	20241230	174500	16073533	1351	1351	1351	1351	0
168	20241230	174400	16073533	1351	1351	1351	1351	0
169	20241230	174300	16073533	1351	1351	1351	1351	0
170	20241230	174200	16073533	1351	1351	1351	1351	0
171	20241230	174100	16073533	1351	1351	1351	1351	0
172	20241230	174000	16073533	1351	1351	1351	1351	0
173	20241230	173900	16073533	1351	1351	1351	1351	0
174	20241230	173800	16073533	1351	1351	1351	1351	0
175	20241230	173700	16073533	1351	1351	1351	1351	0
176	20241230	173600	16073533	1351	1351	1351	1351	0
177	20241230	173500	16073533	1351	1351	1351	1351	0
178	20241230	173400	16073533	1351	1351	1351	1351	0
179	20241230	173300	16073533	1351	1351	1351	1351	0
180	20241230	173200	16073533	1351	1351	1351	1351	0
181	20241230	173100	16073533	1351	1351	1351	1351	0
182	20241230	173000	16073533	1351	1351	1351	1351	251
183	20241230	172900	16073533	1351	1351	1351	1351	0
184	20241230	172800	16073533	1351	1351	1351	1351	0
185	20241230	172700	16073533	1351	1351	1351	1351	0
186	20241230	172600	16073533	1351	1351	1351	1351	0
187	20241230	172500	16073533	1351	1351	1351	1351	0
188	20241230	172400	16073533	1351	1351	1351	1351	0
189	20241230	172300	16073533	1351	1351	1351	1351	0
190	20241230	172200	16073533	1351	1351	1351	1351	0
191	20241230	172100	16073533	1351	1351	1351	1351	0
192	20241230	172000	16073533	1351	1351	1351	1351	0
193	20241230	171900	16073533	1351	1351	1351	1351	0
194	20241230	171800	16073533	1351	1351	1351	1351	0
195	20241230	171700	16073533	1351	1351	1351	1351	0
196	20241230	171600	16073533	1351	1351	1351	1351	0
197	20241230	171500	16073533	1351	1351	1351	1351	0
198	20241230	171400	16073533	1351	1351	1351	1351	0
199	20241230	171300	16073533	1351	1351	1351	1351	0
200	20241230	171200	16073533	1351	1351	1351	1351	0
201	20241230	171100	16073533	1351	1351	1351	1351	0
202	20241230	171000	16073533	1351	1351	1351	1351	0
203	20241230	170900	16073533	1351	1351	1351	1351	0
204	20241230	170800	16073533	1351	1351	1351	1351	0
205	20241230	170700	16073533	1351	1351	1351	1351	0
206	20241230	170600	16073533	1351	1351	1351	1351	0
207	20241230	170500	16073533	1351	1351	1351	1351	0
208	20241230	170400	16073533	1351	1351	1351	1351	0
209	20241230	170300	16073533	1351	1351	1351	1351	0
210	20241230	170200	16073533	1351	1351	1351	1351	0
211	20241230	170100	16073533	1351	1351	1351	1351	0
212	20241230	170000	16073533	1351	1351	1351	1351	251
213	20241230	165900	16073533	1351	1351	1351	1351	0
214	20241230	165800	16073533	1351	1351	1351	1351	0
215	20241230	165700	16073533	1351	1351	1351	1351	0
216	20241230	165600	16073533	1351	1351	1351	1351	0
217	20241230	165500	16073533	1351	1351	1351	1351	0
218	20241230	165400	16073533	1351	1351	1351	1351	0
219	20241230	165300	16073533	1351	1351	1351	1351	0
220	20241230	165200	16073533	1351	1351	1351	1351	0
221	20241230	165100	16073533	1351	1351	1351	1351	0
222	20241230	165000	16073533	1351	1351	1351	1351	0
223	20241230	164900	16073533	1351	1351	1351	1351	0
224	20241230	164800	16073533	1351	1351	1351	1351	0
225	20241230	164700	16073533	1351	1351	1351	1351	0
226	20241230	164600	16073533	1351	1351	1351	1351	0
227	20241230	164500	16073533	1351	1351	1351	1351	0
228	20241230	164400	16073533	1351	1351	1351	1351	0
229	20241230	164300	16073533	1351	1351	1351	1351	0
230	20241230	164200	16073533	1351	1351	1351	1351	0
231	20241230	164100	16073533	1351	1351	1351	1351	0
232	20241230	164000	16073533	1351	1351	1351	1351	0
233	20241230	163900	16073533	1351	1351	1351	1351	0
234	20241230	163800	16073533	1351	1351	1351	1351	0
235	20241230	163700	16073533	1351	1351	1351	1351	0
236	20241230	163600	16073533	1351	1351	1351	1351	0
237	20241230	163500	16073533	1351	1351	1351	1351	0
238	20241230	163400	16073533	1351	1351	1351	1351	0
239	20241230	163300	16073533	1351	1351	1351	1351	0
240	20241230	163200	16073533	1351	1351	1351	1351	0
241	20241230	163100	16073533	1351	1351	1351	1351	0
242	20241230	163000	16073533	1351	1351	1351	1351	251
243	20241230	162900	16073533	1351	1351	1351	1351	0
244	20241230	162800	16073533	1351	1351	1351	1351	0
245	20241230	162700	16073533	1351	1351	1351	1351	0
246	20241230	162600	16073533	1351	1351	1351	1351	0
247	20241230	162500	16073533	1351	1351	1351	1351	0
248	20241230	162400	16073533	1351	1351	1351	1351	0
249	20241230	162300	16073533	1351	1351	1351	1351	0
250	20241230	162200	16073533	1351	1351	1351	1351	0
251	20241230	162100	16073533	1351	1351	1351	1351	0
252	20241230	162000	16073533	1351	1351	1351	1351	0
253	20241230	161900	16073533	1351	1351	1351	1351	0
254	20241230	161800	16073533	1351	1351	1351	1351	0
255	20241230	161700	16073533	1351	1351	1351	1351	0
256	20241230	161600	16073533	1351	1351	1351	1351	0
257	20241230	161500	16073533	1351	1351	1351	1351	0
258	20241230	161400	16073533	1351	1351	1351	1351	0
259	20241230	161300	16073533	1351	1351	1351	1351	0
260	20241230	161200	16073533	1351	1351	1351	1351	0
261	20241230	161100	16073533	1351	1351	1351	1351	0
262	20241230	161000	16073533	1351	1351	1351	1351	0
263	20241230	160900	16073533	1351	1351	1351	1351	0
264	20241230	160800	16073533	1351	1351	1351	1351	0
265	20241230	160700	16073533	1351	1351	1351	1351	0
266	20241230	160600	16073533	1351	1351	1351	1351	0
267	20241230	160500	16073533	1351	1351	1351	1351	0
268	20241230	160400	16073533	1351	1351	1351	1351	0
269	20241230	160300	16073533	1351	1351	1351	1351	0
270	20241230	160200	16073533	1351	1351	1351	1351	0
271	20241230	160100	16073533	1351	1351	1351	1351	0
272	20241230	160000	16073533	1351	1351	1351	1351	251
273	20241230	155900	16073533	1351	1351	1351	1351	0
274	20241230	155800	16073533	1351	1351	1351	1351	0
275	20241230	155700	16073533	1351	1351	1351	1351	0
276	20241230	155600	16073533	1351	1351	1351	1351	0
277	20241230	155500	16073533	1351	1351	1351	1351	0
278	20241230	155400	16073533	1351	1351	1351	1351	0
279	20241230	155300	16073533	1351	1351	1351	1351	0
280	20241230	155200	16073533	1351	1351	1351	1351	0
281	20241230	155100	16073533	1351	1351	1351	1351	0
282	20241230	155000	16073533	1351	1351	1351	1351	0
283	20241230	154900	16073533	1351	1351	1351	1351	0
284	20241230	154800	16073533	1351	1351	1351	1351	0
285	20241230	154700	16073533	1351	1351	1351	1351	0
286	20241230	154600	16073533	1351	1351	1351	1351	0
287	20241230	154500	16073533	1351	1351	1351	1351	0
288	20241230	154400	16073533	1351	1351	1351	1351	0
289	20241230	154300	16073533	1351	1351	1351	1351	0
290	20241230	154200	16073533	1351	1351	1351	1351	0
291	20241230	154100	16073533	1351	1351	1351	1351	0
292	20241230	154000	16073533	1351	1351	1351	1351	0
293	20241230	153900	16073533	1351	1351	1351	1351	0
294	20241230	153800	16073533	1351	1351	1351	1351	0
295	20241230	153700	16073533	1351	1351	1351	1351	0
296	20241230	153600	16073533	1351	1351	1351	1351	0
297	20241230	153500	16073533	1351	1351	1351	1351	0
298	20241230	153400	16073533	1351	1351	1351	1351	0
299	20241230	153300	16073533	1351	1351	1351	1351	0
300	20241230	153200	16073533	1351	1351	1351	1351	0
301	20241230	153100	16073533	1351	1351	1351	1351	0
302	20241230	153000	16073533	1351	1351	1351	1351	502
303	20241230	152900	15734432	1351	1351	1351	1351	0
304	20241230	152800	15734432	1351	1351	1351	1351	0
305	20241230	152700	15734432	1351	1351	1351	1351	0
306	20241230	152600	15734432	1351	1351	1351	1351	0
307	20241230	152500	15734432	1351	1351	1351	1351	0
308	20241230	152400	15734432	1351	1351	1351	1351	0
309	20241230	152300	15734432	1351	1351	1351	1351	0
310	20241230	152200	15734432	1351	1351	1351	1351	0
311	20241230	152100	15734432	1351	1351	1351	1351	0
312	20241230	152000	15734432	1351	1351	1351	1351	0
313	20241230	151900	15734432	1351	1351	1351	1351	0
314	20241230	151800	15734432	1351	1351	1351	1351	33
315	20241230	151700	15689849	1350	1350	1350	1350	0
316	20241230	151600	15689849	1350	1350	1350	1350	0
317	20241230	151500	15689849	1350	1350	1350	1350	0
318	20241230	151400	15689849	1350	1350	1350	1350	0
319	20241230	151300	15689849	1350	1350	1350	1350	0
320	20241230	151200	15689849	1350	1350	1350	1350	0
321	20241230	151100	15689849	1350	1350	1350	1350	0
322	20241230	151000	15689849	1350	1350	1350	1350	0
323	20241230	150900	15689849	1350	1350	1350	1350	0
324	20241230	150800	15689849	1350	1350	1350	1350	0
325	20241230	150700	15689849	1350	1350	1350	1350	0
326	20241230	150600	15689849	1350	1350	1350	1350	0
327	20241230	150500	15689849	1350	1350	1350	1350	0
328	20241230	150400	15689849	1350	1350	1350	1350	0
329	20241230	150300	15689849	1350	1350	1350	1350	0
330	20241230	150200	15689849	1350	1350	1350	1350	0
331	20241230	150100	15689849	1350	1350	1350	1350	0
332	20241230	150000	15689849	1350	1350	1350	1350	0
333	20241230	145900	15689849	1350	1350	1350	1350	0
334	20241230	145800	15689849	1350	1350	1350	1350	0
335	20241230	145700	15689849	1350	1350	1350	1350	0
336	20241230	145600	15689849	1350	1350	1350	1350	0
337	20241230	145500	15689849	1350	1350	1350	1350	0
338	20241230	145400	15689849	1350	1350	1350	1350	0
339	20241230	145300	15689849	1350	1350	1350	1350	0
340	20241230	145200	15689849	1350	1350	1350	1350	0
341	20241230	145100	15689849	1350	1350	1350	1350	0
342	20241230	145000	15689849	1350	1350	1350	1350	0
343	20241230	144900	15689849	1350	1350	1350	1350	0
344	20241230	144800	15689849	1350	1350	1350	1350	0
345	20241230	144700	15689849	1350	1350	1350	1350	0
346	20241230	144600	15689849	1350	1350	1350	1350	0
347	20241230	144500	15689849	1350	1350	1350	1350	0
348	20241230	144400	15689849	1350	1350	1350	1350	0
349	20241230	144300	15689849	1350	1350	1350	1350	0
350	20241230	144200	15689849	1350	1350	1350	1350	0
351	20241230	144100	15689849	1350	1350	1350	1350	0
352	20241230	144000	15689849	1350	1350	1350	1350	0
353	20241230	143900	15689849	1350	1350	1350	1350	0
354	20241230	143800	15689849	1350	1350	1350	1350	0
355	20241230	143700	15689849	1350	1350	1350	1350	0
356	20241230	143600	15689849	1350	1350	1350	1350	0
357	20241230	143500	15689849	1350	1350	1350	1350	0
358	20241230	143400	15689849	1350	1350	1350	1350	0
359	20241230	143300	15689849	1350	1350	1350	1350	0
360	20241230	143200	15689849	1350	1350	1350	1350	10
361	20241230	143100	15676349	1350	1350	1350	1350	9
362	20241230	143000	15664199	1350	1350	1350	1350	0
363	20241230	142900	15664199	1350	1350	1350	1350	0
364	20241230	142800	15664199	1350	1350	1350	1350	0
365	20241230	142700	15664199	1350	1350	1350	1350	0
366	20241230	142600	15664199	1350	1350	1350	1350	0
367	20241230	142500	15664199	1350	1350	1350	1350	10
368	20241230	142400	15650699	1350	1350	1350	1350	0
369	20241230	142300	15650699	1350	1350	1350	1350	0
370	20241230	142200	15650699	1350	1350	1350	1350	0
371	20241230	142100	15650699	1350	1350	1350	1350	0
372	20241230	142000	15650699	1350	1350	1350	1350	0
373	20241230	141900	15650699	1350	1350	1350	1350	0
374	20241230	141800	15650699	1350	1350	1350	1350	0
375	20241230	141700	15650699	1350	1350	1350	1350	0
376	20241230	141600	15650699	1350	1350	1350	1350	0
377	20241230	141500	15650699	1350	1350	1350	1350	0
378	20241230	141400	15650699	1350	1350	1350	1350	0
379	20241230	141300	15650699	1350	1350	1350	1350	0
380	20241230	141200	15650699	1350	1350	1350	1350	0
381	20241230	141100	15650699	1350	1350	1350	1350	0
382	20241230	141000	15650699	1350	1350	1350	1350	0
383	20241230	140900	15650699	1350	1350	1350	1350	0
384	20241230	140800	15650699	1350	1350	1350	1350	0
385	20241230	140700	15650699	1350	1350	1350	1350	0
386	20241230	140600	15650699	1350	1350	1350	1350	0
387	20241230	140500	15650699	1350	1350	1350	1350	0
388	20241230	140400	15650699	1350	1350	1350	1350	54
389	20241230	140300	15577799	1340	1340	1340	1340	0
390	20241230	140200	15577799	1340	1340	1340	1340	0
391	20241230	140100	15577799	1340	1340	1340	1340	0
392	20241230	140000	15577799	1340	1340	1340	1340	0
393	20241230	135900	15577799	1340	1340	1340	1340	0
394	20241230	135800	15577799	1340	1340	1340	1340	0
395	20241230	135700	15577799	1340	1340	1340	1340	0
396	20241230	135600	15577799	1340	1340	1340	1340	0
397	20241230	135500	15577799	1340	1340	1340	1340	0
398	20241230	135400	15577799	1340	1340	1340	1340	0
399	20241230	135300	15577799	1340	1340	1340	1340	0
400	20241230	135200	15577799	1340	1340	1340	1340	0
401	20241230	135100	15577799	1340	1340	1340	1340	100
402	20241230	135000	15443799	1340	1350	1350	1340	201
403	20241230	134900	15174449	1340	1340	1340	1340	100
404	20241230	134800	15040449	1340	1340	1340	1340	0
405	20241230	134700	15040449	1340	1340	1340	1340	27
406	20241230	134600	15004269	1340	1340	1340	1340	271
407	20241230	134500	14641129	1340	1340	1340	1340	169
408	20241230	134400	14414669	1339	1340	1340	1339	100
409	20241230	134300	14280734	1342	1342	1342	1342	0
410	20241230	134200	14280734	1342	1342	1342	1342	0
411	20241230	134100	14280734	1342	1342	1342	1342	3575
412	20241230	134000	9483084	1340	1340	1340	1340	3622
413	20241230	133900	4629604	1340	1340	1340	1340	0
414	20241230	133800	4629604	1340	1340	1340	1340	0
415	20241230	133700	4629604	1340	1340	1340	1340	0
416	20241230	133600	4629604	1340	1340	1340	1340	0
417	20241230	133500	4629604	1340	1340	1340	1340	0
418	20241230	133400	4629604	1340	1340	1340	1340	0
419	20241230	133300	4629604	1340	1340	1340	1340	0
420	20241230	133200	4629604	1340	1340	1340	1340	0
421	20241230	133100	4629604	1340	1340	1340	1340	0
422	20241230	133000	4629604	1340	1340	1340	1340	0
423	20241230	132900	4629604	1340	1340	1340	1340	0
424	20241230	132800	4629604	1340	1340	1340	1340	0
425	20241230	132700	4629604	1340	1340	1340	1340	0
426	20241230	132600	4629604	1340	1340	1340	1340	0
427	20241230	132500	4629604	1340	1340	1340	1340	0
428	20241230	132400	4629604	1340	1340	1340	1340	0
429	20241230	132300	4629604	1340	1340	1340	1340	0
430	20241230	132200	4629604	1340	1340	1340	1340	0
431	20241230	132100	4629604	1340	1340	1340	1340	0
432	20241230	132000	4629604	1340	1340	1340	1340	0
433	20241230	131900	4629604	1340	1340	1340	1340	0
434	20241230	131800	4629604	1340	1340	1340	1340	0
435	20241230	131700	4629604	1340	1340	1340	1340	0
436	20241230	131600	4629604	1340	1340	1340	1340	0
437	20241230	131500	4629604	1340	1340	1340	1340	0
438	20241230	131400	4629604	1340	1340	1340	1340	0
439	20241230	131300	4629604	1340	1340	1340	1340	0
440	20241230	131200	4629604	1340	1340	1340	1340	0
441	20241230	131100	4629604	1340	1340	1340	1340	0
442	20241230	131000	4629604	1340	1340	1340	1340	0
443	20241230	130900	4629604	1340	1340	1340	1340	0
444	20241230	130800	4629604	1340	1340	1340	1340	0
445	20241230	130700	4629604	1340	1340	1340	1340	0
446	20241230	130600	4629604	1340	1340	1340	1340	0
447	20241230	130500	4629604	1340	1340	1340	1340	0
448	20241230	130400	4629604	1340	1340	1340	1340	0
449	20241230	130300	4629604	1340	1340	1340	1340	0
450	20241230	130200	4629604	1340	1340	1340	1340	0
451	20241230	130100	4629604	1340	1340	1340	1340	0
452	20241230	130000	4629604	1340	1340	1340	1340	0
453	20241230	125900	4629604	1340	1340	1340	1340	0
454	20241230	125800	4629604	1340	1340	1340	1340	0
455	20241230	125700	4629604	1340	1340	1340	1340	0
456	20241230	125600	4629604	1340	1340	1340	1340	0
457	20241230	125500	4629604	1340	1340	1340	1340	15
458	20241230	125400	4609504	1340	1340	1340	1340	0
459	20241230	125300	4609504	1340	1340	1340	1340	0
460	20241230	125200	4609504	1340	1340	1340	1340	0
461	20241230	125100	4609504	1340	1340	1340	1340	0
462	20241230	125000	4609504	1340	1340	1340	1340	0
463	20241230	124900	4609504	1340	1340	1340	1340	0
464	20241230	124800	4609504	1340	1340	1340	1340	0
465	20241230	124700	4609504	1340	1340	1340	1340	0
466	20241230	124600	4609504	1340	1340	1340	1340	0
467	20241230	124500	4609504	1340	1340	1340	1340	0
468	20241230	124400	4609504	1340	1340	1340	1340	0
469	20241230	124300	4609504	1340	1340	1340	1340	0
470	20241230	124200	4609504	1340	1340	1340	1340	0
471	20241230	124100	4609504	1340	1340	1340	1340	0
472	20241230	124000	4609504	1340	1340	1340	1340	108
473	20241230	123900	4464784	1340	1340	1340	1340	0
474	20241230	123800	4464784	1340	1340	1340	1340	0
475	20241230	123700	4464784	1340	1340	1340	1340	0
476	20241230	123600	4464784	1340	1340	1340	1340	0
477	20241230	123500	4464784	1340	1340	1340	1340	0
478	20241230	123400	4464784	1340	1340	1340	1340	1
479	20241230	123300	4463444	1337	1337	1337	1337	0
480	20241230	123200	4463444	1337	1337	1337	1337	0
481	20241230	123100	4463444	1337	1337	1337	1337	0
482	20241230	123000	4463444	1337	1337	1337	1337	0
483	20241230	122900	4463444	1337	1337	1337	1337	0
484	20241230	122800	4463444	1337	1337	1337	1337	0
485	20241230	122700	4463444	1337	1337	1337	1337	0
486	20241230	122600	4463444	1337	1337	1337	1337	0
487	20241230	122500	4463444	1337	1337	1337	1337	0
488	20241230	122400	4463444	1337	1337	1337	1337	0
489	20241230	122300	4463444	1337	1337	1337	1337	0
490	20241230	122200	4463444	1337	1337	1337	1337	0
491	20241230	122100	4463444	1337	1337	1337	1337	0
492	20241230	122000	4463444	1337	1337	1337	1337	0
493	20241230	121900	4463444	1337	1337	1337	1337	0
494	20241230	121800	4463444	1337	1337	1337	1337	2
495	20241230	121700	4460770	1337	1337	1337	1337	0
496	20241230	121600	4460770	1337	1337	1337	1337	0
497	20241230	121500	4460770	1337	1337	1337	1337	0
498	20241230	121400	4460770	1337	1337	1337	1337	0
499	20241230	121300	4460770	1337	1337	1337	1337	43
500	20241230	121200	4403279	1337	1337	1337	1337	0
501	20241230	121100	4403279	1337	1337	1337	1337	0
502	20241230	121000	4403279	1337	1337	1337	1337	0
503	20241230	120900	4403279	1337	1337	1337	1337	0
504	20241230	120800	4403279	1337	1337	1337	1337	0
505	20241230	120700	4403279	1337	1337	1337	1337	0
506	20241230	120600	4403279	1337	1337	1337	1337	0
507	20241230	120500	4403279	1337	1337	1337	1337	0
508	20241230	120400	4403279	1337	1337	1337	1337	0
509	20241230	120300	4403279	1337	1337	1337	1337	0
510	20241230	120200	4403279	1337	1337	1337	1337	0
511	20241230	120100	4403279	1337	1337	1337	1337	0
512	20241230	120000	4403279	1337	1337	1337	1337	0
513	20241230	115900	4403279	1337	1337	1337	1337	0
514	20241230	115800	4403279	1337	1337	1337	1337	0
515	20241230	115700	4403279	1337	1337	1337	1337	0
516	20241230	115600	4403279	1337	1337	1337	1337	0
517	20241230	115500	4403279	1337	1337	1337	1337	0
518	20241230	115400	4403279	1337	1337	1337	1337	0
519	20241230	115300	4403279	1337	1337	1337	1337	0
520	20241230	115200	4403279	1337	1337	1337	1337	0
521	20241230	115100	4403279	1337	1337	1337	1337	0
522	20241230	115000	4403279	1337	1337	1337	1337	0
523	20241230	114900	4403279	1337	1337	1337	1337	0
524	20241230	114800	4403279	1337	1337	1337	1337	0
525	20241230	114700	4403279	1337	1337	1337	1337	5
526	20241230	114600	4396594	1337	1337	1337	1337	0
527	20241230	114500	4396594	1337	1337	1337	1337	0
528	20241230	114400	4396594	1337	1337	1337	1337	0
529	20241230	114300	4396594	1337	1337	1337	1337	0
530	20241230	114200	4396594	1337	1337	1337	1337	0
531	20241230	114100	4396594	1337	1337	1337	1337	0
532	20241230	114000	4396594	1337	1337	1337	1337	0
533	20241230	113900	4396594	1337	1337	1337	1337	0
534	20241230	113800	4396594	1337	1337	1337	1337	0
535	20241230	113700	4396594	1337	1337	1337	1337	0
536	20241230	113600	4396594	1337	1342	1342	1337	468
537	20241230	113500	3769638	1342	1342	1342	1342	0
538	20241230	113400	3769638	1342	1342	1342	1342	0
539	20241230	113300	3769638	1342	1342	1342	1342	373
540	20241230	113200	3269072	1342	1342	1342	1342	0
541	20241230	113100	3269072	1342	1342	1342	1342	0
542	20241230	113000	3269072	1342	1342	1342	1342	0
543	20241230	112900	3269072	1342	1342	1342	1342	0
544	20241230	112800	3269072	1342	1342	1342	1342	0
545	20241230	112700	3269072	1342	1343	1343	1342	229
546	20241230	112600	2961724	1352	1352	1352	1352	0
547	20241230	112500	2961724	1352	1352	1352	1352	0
548	20241230	112400	2961724	1352	1352	1352	1352	0
549	20241230	112300	2961724	1352	1352	1352	1352	0
550	20241230	112200	2961724	1352	1352	1352	1352	0
551	20241230	112100	2961724	1352	1352	1352	1352	0
552	20241230	112000	2961724	1352	1352	1352	1352	0
553	20241230	111900	2961724	1352	1352	1352	1352	0
554	20241230	111800	2961724	1352	1352	1352	1352	0
555	20241230	111700	2961724	1352	1352	1352	1352	0
556	20241230	111600	2961724	1352	1352	1352	1352	0
557	20241230	111500	2961724	1352	1352	1352	1352	0
558	20241230	111400	2961724	1352	1352	1352	1352	6
559	20241230	111300	2953612	1352	1352	1352	1352	0
560	20241230	111200	2953612	1352	1352	1352	1352	0
561	20241230	111100	2953612	1352	1352	1352	1352	0
562	20241230	111000	2953612	1352	1352	1352	1352	0
563	20241230	110900	2953612	1352	1352	1352	1352	0
564	20241230	110800	2953612	1352	1352	1352	1352	0
565	20241230	110700	2953612	1352	1352	1352	1352	0
566	20241230	110600	2953612	1352	1352	1352	1352	0
567	20241230	110500	2953612	1352	1352	1352	1352	0
568	20241230	110400	2953612	1352	1352	1352	1352	0
569	20241230	110300	2953612	1352	1352	1352	1352	0
570	20241230	110200	2953612	1352	1352	1352	1352	0
571	20241230	110100	2953612	1352	1352	1352	1352	1
572	20241230	110000	2952260	1343	1343	1343	1343	1
573	20241230	105900	2950917	1357	1357	1357	1357	0
574	20241230	105800	2950917	1357	1357	1357	1357	0
575	20241230	105700	2950917	1357	1357	1357	1357	0
576	20241230	105600	2950917	1357	1357	1357	1357	0
577	20241230	105500	2950917	1357	1357	1357	1357	0
578	20241230	105400	2950917	1357	1357	1357	1357	0
579	20241230	105300	2950917	1357	1357	1357	1357	0
580	20241230	105200	2950917	1357	1357	1357	1357	0
581	20241230	105100	2950917	1357	1357	1357	1357	0
582	20241230	105000	2950917	1357	1357	1357	1357	0
583	20241230	104900	2950917	1357	1357	1357	1357	0
584	20241230	104800	2950917	1357	1357	1357	1357	0
585	20241230	104700	2950917	1357	1357	1357	1357	0
586	20241230	104600	2950917	1357	1357	1357	1357	1
587	20241230	104500	2949560	1342	1342	1342	1342	0
588	20241230	104400	2949560	1342	1342	1342	1342	0
589	20241230	104300	2949560	1342	1342	1342	1342	0
590	20241230	104200	2949560	1342	1342	1342	1342	0
591	20241230	104100	2949560	1342	1342	1342	1342	0
592	20241230	104000	2949560	1342	1342	1342	1342	0
593	20241230	103900	2949560	1342	1342	1342	1342	0
594	20241230	103800	2949560	1342	1342	1342	1342	0
595	20241230	103700	2949560	1342	1342	1342	1342	0
596	20241230	103600	2949560	1342	1342	1342	1342	0
597	20241230	103500	2949560	1342	1342	1342	1342	0
598	20241230	103400	2949560	1342	1342	1342	1342	0
599	20241230	103300	2949560	1342	1342	1342	1342	0
600	20241230	103200	2949560	1342	1342	1342	1342	0
601	20241230	103100	2949560	1342	1341	1342	1341	483
602	20241230	103000	2301375	1342	1342	1342	1342	0
603	20241230	102900	2301375	1342	1342	1342	1342	0
604	20241230	102800	2301375	1342	1342	1342	1342	111
605	20241230	102700	2152413	1342	1342	1342	1342	0
606	20241230	102600	2152413	1342	1342	1342	1342	1
607	20241230	102500	2151071	1342	1342	1342	1342	0
608	20241230	102400	2151071	1342	1342	1342	1342	0
609	20241230	102300	2151071	1342	1342	1342	1342	1
610	20241230	102200	2149729	1342	1342	1342	1342	0
611	20241230	102100	2149729	1342	1342	1342	1342	0
612	20241230	102000	2149729	1342	1342	1342	1342	0
613	20241230	101900	2149729	1342	1342	1342	1342	0
614	20241230	101800	2149729	1342	1342	1342	1342	0
615	20241230	101700	2149729	1342	1342	1342	1342	0
616	20241230	101600	2149729	1342	1342	1342	1342	0
617	20241230	101500	2149729	1342	1342	1342	1342	0
618	20241230	101400	2149729	1342	1342	1342	1342	0
619	20241230	101300	2149729	1342	1342	1342	1342	1
620	20241230	101200	2148387	1342	1342	1342	1342	313
621	20241230	101100	1728341	1342	1342	1342	1342	37
622	20241230	101000	1678687	1342	1342	1342	1342	1
623	20241230	100900	1677345	1342	1342	1342	1342	1
624	20241230	100800	1676003	1342	1342	1342	1342	0
625	20241230	100700	1676003	1342	1342	1342	1342	0
626	20241230	100600	1676003	1342	1342	1342	1342	1
627	20241230	100500	1674661	1342	1342	1342	1342	0
628	20241230	100400	1674661	1342	1342	1342	1342	1
629	20241230	100300	1673319	1342	1342	1342	1342	0
630	20241230	100200	1673319	1342	1342	1342	1342	0
631	20241230	100100	1673319	1342	1342	1342	1342	189
632	20241230	100000	1419681	1342	1342	1342	1342	0
633	20241230	095900	1419681	1342	1342	1342	1342	0
634	20241230	095800	1419681	1342	1342	1342	1342	1
635	20241230	095700	1418339	1342	1342	1342	1342	0
636	20241230	095600	1418339	1342	1342	1342	1342	0
637	20241230	095500	1418339	1342	1342	1342	1342	0
638	20241230	095400	1418339	1342	1342	1342	1342	0
639	20241230	095300	1418339	1342	1342	1342	1342	0
640	20241230	095200	1418339	1342	1342	1342	1342	0
641	20241230	095100	1418339	1342	1342	1342	1342	0
642	20241230	095000	1418339	1342	1342	1342	1342	4
643	20241230	094900	1412971	1342	1342	1342	1342	0
644	20241230	094800	1412971	1342	1342	1342	1342	0
645	20241230	094700	1412971	1342	1342	1342	1342	6
646	20241230	094600	1404919	1342	1342	1342	1342	0
647	20241230	094500	1404919	1342	1342	1342	1342	0
648	20241230	094400	1404919	1342	1342	1342	1342	0
649	20241230	094300	1404919	1342	1342	1342	1342	0
650	20241230	094200	1404919	1342	1342	1342	1342	0
651	20241230	094100	1404919	1342	1342	1342	1342	0
652	20241230	094000	1404919	1342	1342	1342	1342	3
653	20241230	093900	1400893	1342	1342	1342	1342	0
654	20241230	093800	1400893	1342	1342	1342	1342	3
655	20241230	093700	1396867	1342	1342	1342	1342	0
656	20241230	093600	1396867	1342	1342	1342	1342	0
657	20241230	093500	1396867	1342	1342	1342	1342	0
658	20241230	093400	1396867	1342	1342	1342	1342	0
659	20241230	093300	1396867	1342	1342	1342	1342	0
660	20241230	093200	1396867	1342	1342	1342	1342	0
661	20241230	093100	1396867	1342	1342	1342	1342	0
662	20241230	093000	1396867	1342	1342	1342	1342	0
663	20241230	092900	1396867	1342	1342	1342	1342	0
664	20241230	092800	1396867	1342	1342	1342	1342	0
665	20241230	092700	1396867	1342	1342	1342	1342	0
666	20241230	092600	1396867	1342	1342	1342	1342	0
667	20241230	092500	1396867	1342	1342	1342	1342	0
668	20241230	092400	1396867	1342	1342	1342	1342	0
669	20241230	092300	1396867	1342	1342	1342	1342	0
670	20241230	092200	1396867	1342	1342	1342	1342	0
671	20241230	092100	1396867	1342	1342	1342	1342	0
672	20241230	092000	1396867	1342	1342	1342	1342	2
673	20241230	091900	1394183	1342	1342	1342	1342	0
674	20241230	091800	1394183	1342	1342	1342	1342	125
675	20241230	091700	1226433	1342	1342	1342	1342	1
676	20241230	091600	1225091	1331	1331	1331	1331	0
677	20241230	091500	1225091	1331	1331	1331	1331	0
678	20241230	091400	1225091	1331	1331	1331	1331	0
679	20241230	091300	1225091	1331	1331	1331	1331	0
680	20241230	091200	1225091	1331	1331	1331	1331	0
681	20241230	091100	1225091	1331	1331	1331	1331	0
682	20241230	091000	1225091	1331	1331	1331	1331	5
683	20241230	090900	1218436	1331	1331	1331	1331	47
684	20241230	090800	1155879	1331	1331	1331	1331	22
685	20241230	090700	1126597	1313	1313	1313	1313	0
686	20241230	090600	1126597	1313	1313	1313	1313	0
687	20241230	090500	1126597	1313	1313	1313	1313	0
688	20241230	090400	1126597	1313	1313	1313	1313	0
689	20241230	090300	1126597	1313	1313	1313	1313	0
690	20241230	090200	1126597	1313	1342	1342	1312	4
691	20241230	090100	1121317	1343	1357	1357	1343	735
692	20241230	090000	125028	1359	1359	1359	1359	92