KissMeData/024800/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	190900	6590172	1877	1877	1877	1877	138
3	20241230	190800	6590172	1877	1877	1877	1877	0
4	20241230	190700	6590172	1877	1877	1877	1877	0
5	20241230	190600	6590172	1877	1877	1877	1877	0
6	20241230	190500	6590172	1877	1877	1877	1877	0
7	20241230	190400	6590172	1877	1877	1877	1877	0
8	20241230	190300	6590172	1877	1877	1877	1877	0
9	20241230	190200	6590172	1877	1877	1877	1877	0
10	20241230	190100	6590172	1877	1877	1877	1877	0
11	20241230	190000	6590172	1877	1877	1877	1877	0
12	20241230	185900	6590172	1877	1877	1877	1877	0
13	20241230	185800	6590172	1877	1877	1877	1877	0
14	20241230	185700	6590172	1877	1877	1877	1877	0
15	20241230	185600	6590172	1877	1877	1877	1877	0
16	20241230	185500	6590172	1877	1877	1877	1877	0
17	20241230	185400	6590172	1877	1877	1877	1877	0
18	20241230	185300	6590172	1877	1877	1877	1877	0
19	20241230	185200	6590172	1877	1877	1877	1877	0
20	20241230	185100	6590172	1877	1877	1877	1877	0
21	20241230	185000	6590172	1877	1877	1877	1877	0
22	20241230	184900	6590172	1877	1877	1877	1877	0
23	20241230	184800	6590172	1877	1877	1877	1877	0
24	20241230	184700	6590172	1877	1877	1877	1877	0
25	20241230	184600	6590172	1877	1877	1877	1877	0
26	20241230	184500	6590172	1877	1877	1877	1877	0
27	20241230	184400	6590172	1877	1877	1877	1877	0
28	20241230	184300	6590172	1877	1877	1877	1877	0
29	20241230	184200	6590172	1877	1877	1877	1877	0
30	20241230	184100	6590172	1877	1877	1877	1877	0
31	20241230	184000	6590172	1877	1877	1877	1877	0
32	20241230	183900	6590172	1877	1877	1877	1877	138
33	20241230	183800	6590172	1877	1877	1877	1877	0
34	20241230	183700	6590172	1877	1877	1877	1877	0
35	20241230	183600	6590172	1877	1877	1877	1877	0
36	20241230	183500	6590172	1877	1877	1877	1877	0
37	20241230	183400	6590172	1877	1877	1877	1877	0
38	20241230	183300	6590172	1877	1877	1877	1877	0
39	20241230	183200	6590172	1877	1877	1877	1877	0
40	20241230	183100	6590172	1877	1877	1877	1877	0
41	20241230	183000	6590172	1877	1877	1877	1877	0
42	20241230	182900	6590172	1877	1877	1877	1877	0
43	20241230	182800	6590172	1877	1877	1877	1877	0
44	20241230	182700	6590172	1877	1877	1877	1877	0
45	20241230	182600	6590172	1877	1877	1877	1877	0
46	20241230	182500	6590172	1877	1877	1877	1877	0
47	20241230	182400	6590172	1877	1877	1877	1877	0
48	20241230	182300	6590172	1877	1877	1877	1877	0
49	20241230	182200	6590172	1877	1877	1877	1877	0
50	20241230	182100	6590172	1877	1877	1877	1877	0
51	20241230	182000	6590172	1877	1877	1877	1877	0
52	20241230	181900	6590172	1877	1877	1877	1877	0
53	20241230	181800	6590172	1877	1877	1877	1877	0
54	20241230	181700	6590172	1877	1877	1877	1877	0
55	20241230	181600	6590172	1877	1877	1877	1877	0
56	20241230	181500	6590172	1877	1877	1877	1877	0
57	20241230	181400	6590172	1877	1877	1877	1877	0
58	20241230	181300	6590172	1877	1877	1877	1877	0
59	20241230	181200	6590172	1877	1877	1877	1877	0
60	20241230	181100	6590172	1877	1877	1877	1877	0
61	20241230	181000	6590172	1877	1877	1877	1877	0
62	20241230	180900	6590172	1877	1877	1877	1877	138
63	20241230	180800	6590172	1877	1877	1877	1877	0
64	20241230	180700	6590172	1877	1877	1877	1877	0
65	20241230	180600	6590172	1877	1877	1877	1877	0
66	20241230	180500	6590172	1877	1877	1877	1877	0
67	20241230	180400	6590172	1877	1877	1877	1877	0
68	20241230	180300	6590172	1877	1877	1877	1877	0
69	20241230	180200	6590172	1877	1877	1877	1877	0
70	20241230	180100	6590172	1877	1877	1877	1877	0
71	20241230	180000	6590172	1877	1877	1877	1877	0
72	20241230	175900	6590172	1877	1877	1877	1877	0
73	20241230	175800	6590172	1877	1877	1877	1877	0
74	20241230	175700	6590172	1877	1877	1877	1877	0
75	20241230	175600	6590172	1877	1877	1877	1877	0
76	20241230	175500	6590172	1877	1877	1877	1877	0
77	20241230	175400	6590172	1877	1877	1877	1877	0
78	20241230	175300	6590172	1877	1877	1877	1877	0
79	20241230	175200	6590172	1877	1877	1877	1877	0
80	20241230	175100	6590172	1877	1877	1877	1877	0
81	20241230	175000	6590172	1877	1877	1877	1877	0
82	20241230	174900	6590172	1877	1877	1877	1877	0
83	20241230	174800	6590172	1877	1877	1877	1877	0
84	20241230	174700	6590172	1877	1877	1877	1877	0
85	20241230	174600	6590172	1877	1877	1877	1877	0
86	20241230	174500	6590172	1877	1877	1877	1877	0
87	20241230	174400	6590172	1877	1877	1877	1877	0
88	20241230	174300	6590172	1877	1877	1877	1877	0
89	20241230	174200	6590172	1877	1877	1877	1877	0
90	20241230	174100	6590172	1877	1877	1877	1877	0
91	20241230	174000	6590172	1877	1877	1877	1877	0
92	20241230	173900	6590172	1877	1877	1877	1877	138
93	20241230	173800	6590172	1877	1877	1877	1877	0
94	20241230	173700	6590172	1877	1877	1877	1877	0
95	20241230	173600	6590172	1877	1877	1877	1877	0
96	20241230	173500	6590172	1877	1877	1877	1877	0
97	20241230	173400	6590172	1877	1877	1877	1877	0
98	20241230	173300	6590172	1877	1877	1877	1877	0
99	20241230	173200	6590172	1877	1877	1877	1877	0
100	20241230	173100	6590172	1877	1877	1877	1877	0
101	20241230	173000	6590172	1877	1877	1877	1877	0
102	20241230	172900	6590172	1877	1877	1877	1877	0
103	20241230	172800	6590172	1877	1877	1877	1877	0
104	20241230	172700	6590172	1877	1877	1877	1877	0
105	20241230	172600	6590172	1877	1877	1877	1877	0
106	20241230	172500	6590172	1877	1877	1877	1877	0
107	20241230	172400	6590172	1877	1877	1877	1877	0
108	20241230	172300	6590172	1877	1877	1877	1877	0
109	20241230	172200	6590172	1877	1877	1877	1877	0
110	20241230	172100	6590172	1877	1877	1877	1877	0
111	20241230	172000	6590172	1877	1877	1877	1877	0
112	20241230	171900	6590172	1877	1877	1877	1877	0
113	20241230	171800	6590172	1877	1877	1877	1877	0
114	20241230	171700	6590172	1877	1877	1877	1877	0
115	20241230	171600	6590172	1877	1877	1877	1877	0
116	20241230	171500	6590172	1877	1877	1877	1877	0
117	20241230	171400	6590172	1877	1877	1877	1877	0
118	20241230	171300	6590172	1877	1877	1877	1877	0
119	20241230	171200	6590172	1877	1877	1877	1877	0
120	20241230	171100	6590172	1877	1877	1877	1877	0
121	20241230	171000	6590172	1877	1877	1877	1877	0
122	20241230	170900	6590172	1877	1877	1877	1877	138
123	20241230	170800	6590172	1877	1877	1877	1877	0
124	20241230	170700	6590172	1877	1877	1877	1877	0
125	20241230	170600	6590172	1877	1877	1877	1877	0
126	20241230	170500	6590172	1877	1877	1877	1877	0
127	20241230	170400	6590172	1877	1877	1877	1877	0
128	20241230	170300	6590172	1877	1877	1877	1877	0
129	20241230	170200	6590172	1877	1877	1877	1877	0
130	20241230	170100	6590172	1877	1877	1877	1877	0
131	20241230	170000	6590172	1877	1877	1877	1877	0
132	20241230	165900	6590172	1877	1877	1877	1877	0
133	20241230	165800	6590172	1877	1877	1877	1877	0
134	20241230	165700	6590172	1877	1877	1877	1877	0
135	20241230	165600	6590172	1877	1877	1877	1877	0
136	20241230	165500	6590172	1877	1877	1877	1877	0
137	20241230	165400	6590172	1877	1877	1877	1877	0
138	20241230	165300	6590172	1877	1877	1877	1877	0
139	20241230	165200	6590172	1877	1877	1877	1877	0
140	20241230	165100	6590172	1877	1877	1877	1877	0
141	20241230	165000	6590172	1877	1877	1877	1877	0
142	20241230	164900	6590172	1877	1877	1877	1877	0
143	20241230	164800	6590172	1877	1877	1877	1877	0
144	20241230	164700	6590172	1877	1877	1877	1877	0
145	20241230	164600	6590172	1877	1877	1877	1877	0
146	20241230	164500	6590172	1877	1877	1877	1877	0
147	20241230	164400	6590172	1877	1877	1877	1877	0
148	20241230	164300	6590172	1877	1877	1877	1877	0
149	20241230	164200	6590172	1877	1877	1877	1877	0
150	20241230	164100	6590172	1877	1877	1877	1877	0
151	20241230	164000	6590172	1877	1877	1877	1877	0
152	20241230	163900	6590172	1877	1877	1877	1877	138
153	20241230	163800	6590172	1877	1877	1877	1877	0
154	20241230	163700	6590172	1877	1877	1877	1877	0
155	20241230	163600	6590172	1877	1877	1877	1877	0
156	20241230	163500	6590172	1877	1877	1877	1877	0
157	20241230	163400	6590172	1877	1877	1877	1877	0
158	20241230	163300	6590172	1877	1877	1877	1877	0
159	20241230	163200	6590172	1877	1877	1877	1877	0
160	20241230	163100	6590172	1877	1877	1877	1877	0
161	20241230	163000	6590172	1877	1877	1877	1877	0
162	20241230	162900	6590172	1877	1877	1877	1877	0
163	20241230	162800	6590172	1877	1877	1877	1877	0
164	20241230	162700	6590172	1877	1877	1877	1877	0
165	20241230	162600	6590172	1877	1877	1877	1877	0
166	20241230	162500	6590172	1877	1877	1877	1877	0
167	20241230	162400	6590172	1877	1877	1877	1877	0
168	20241230	162300	6590172	1877	1877	1877	1877	0
169	20241230	162200	6590172	1877	1877	1877	1877	0
170	20241230	162100	6590172	1877	1877	1877	1877	0
171	20241230	162000	6590172	1877	1877	1877	1877	0
172	20241230	161900	6590172	1877	1877	1877	1877	0
173	20241230	161800	6590172	1877	1877	1877	1877	0
174	20241230	161700	6590172	1877	1877	1877	1877	0
175	20241230	161600	6590172	1877	1877	1877	1877	0
176	20241230	161500	6590172	1877	1877	1877	1877	0
177	20241230	161400	6590172	1877	1877	1877	1877	0
178	20241230	161300	6590172	1877	1877	1877	1877	0
179	20241230	161200	6590172	1877	1877	1877	1877	0
180	20241230	161100	6590172	1877	1877	1877	1877	0
181	20241230	161000	6590172	1877	1877	1877	1877	0
182	20241230	160900	6590172	1877	1877	1877	1877	138
183	20241230	160800	6590172	1877	1877	1877	1877	0
184	20241230	160700	6590172	1877	1877	1877	1877	0
185	20241230	160600	6590172	1877	1877	1877	1877	0
186	20241230	160500	6590172	1877	1877	1877	1877	0
187	20241230	160400	6590172	1877	1877	1877	1877	0
188	20241230	160300	6590172	1877	1877	1877	1877	0
189	20241230	160200	6590172	1877	1877	1877	1877	0
190	20241230	160100	6590172	1877	1877	1877	1877	0
191	20241230	160000	6590172	1877	1877	1877	1877	0
192	20241230	155900	6590172	1877	1877	1877	1877	0
193	20241230	155800	6590172	1877	1877	1877	1877	0
194	20241230	155700	6590172	1877	1877	1877	1877	0
195	20241230	155600	6590172	1877	1877	1877	1877	0
196	20241230	155500	6590172	1877	1877	1877	1877	0
197	20241230	155400	6590172	1877	1877	1877	1877	0
198	20241230	155300	6590172	1877	1877	1877	1877	0
199	20241230	155200	6590172	1877	1877	1877	1877	0
200	20241230	155100	6590172	1877	1877	1877	1877	0
201	20241230	155000	6590172	1877	1877	1877	1877	0
202	20241230	154900	6590172	1877	1877	1877	1877	0
203	20241230	154800	6590172	1877	1877	1877	1877	0
204	20241230	154700	6590172	1877	1877	1877	1877	0
205	20241230	154600	6590172	1877	1877	1877	1877	0
206	20241230	154500	6590172	1877	1877	1877	1877	0
207	20241230	154400	6590172	1877	1877	1877	1877	0
208	20241230	154300	6590172	1877	1877	1877	1877	0
209	20241230	154200	6590172	1877	1877	1877	1877	0
210	20241230	154100	6590172	1877	1877	1877	1877	0
211	20241230	154000	6590172	1877	1877	1877	1877	0
212	20241230	153900	6590172	1877	1877	1877	1877	138
213	20241230	153800	6590172	1877	1877	1877	1877	0
214	20241230	153700	6590172	1877	1877	1877	1877	0
215	20241230	153600	6590172	1877	1877	1877	1877	0
216	20241230	153500	6590172	1877	1877	1877	1877	0
217	20241230	153400	6590172	1877	1877	1877	1877	0
218	20241230	153300	6590172	1877	1877	1877	1877	0
219	20241230	153200	6590172	1877	1877	1877	1877	0
220	20241230	153100	6590172	1877	1877	1877	1877	0
221	20241230	153000	6590172	1877	1877	1877	1877	138
222	20241230	152900	6331146	1878	1878	1878	1878	0
223	20241230	152800	6331146	1878	1878	1878	1878	0
224	20241230	152700	6331146	1878	1878	1878	1878	0
225	20241230	152600	6331146	1878	1878	1878	1878	0
226	20241230	152500	6331146	1878	1878	1878	1878	0
227	20241230	152400	6331146	1878	1878	1878	1878	0
228	20241230	152300	6331146	1878	1878	1878	1878	0
229	20241230	152200	6331146	1878	1878	1878	1878	0
230	20241230	152100	6331146	1878	1878	1878	1878	0
231	20241230	152000	6331146	1878	1878	1878	1878	0
232	20241230	151900	6331146	1878	1878	1878	1878	0
233	20241230	151800	6331146	1878	1878	1878	1878	0
234	20241230	151700	6331146	1878	1878	1878	1878	0
235	20241230	151600	6331146	1878	1878	1878	1878	0
236	20241230	151500	6331146	1878	1878	1878	1878	0
237	20241230	151400	6331146	1878	1878	1878	1878	0
238	20241230	151300	6331146	1878	1878	1878	1878	0
239	20241230	151200	6331146	1878	1878	1878	1878	0
240	20241230	151100	6331146	1878	1878	1878	1878	0
241	20241230	151000	6331146	1878	1878	1878	1878	0
242	20241230	150900	6331146	1878	1878	1878	1878	0
243	20241230	150800	6331146	1878	1878	1878	1878	0
244	20241230	150700	6331146	1878	1878	1878	1878	0
245	20241230	150600	6331146	1878	1878	1878	1878	0
246	20241230	150500	6331146	1878	1878	1878	1878	0
247	20241230	150400	6331146	1878	1878	1878	1878	0
248	20241230	150300	6331146	1878	1878	1878	1878	0
249	20241230	150200	6331146	1878	1878	1878	1878	0
250	20241230	150100	6331146	1878	1878	1878	1878	0
251	20241230	150000	6331146	1878	1878	1878	1878	0
252	20241230	145900	6331146	1878	1878	1878	1878	0
253	20241230	145800	6331146	1878	1878	1878	1878	0
254	20241230	145700	6331146	1878	1878	1878	1878	0
255	20241230	145600	6331146	1878	1878	1878	1878	0
256	20241230	145500	6331146	1878	1878	1878	1878	0
257	20241230	145400	6331146	1878	1878	1878	1878	0
258	20241230	145300	6331146	1878	1878	1878	1878	0
259	20241230	145200	6331146	1878	1878	1878	1878	0
260	20241230	145100	6331146	1878	1878	1878	1878	0
261	20241230	145000	6331146	1878	1878	1878	1878	0
262	20241230	144900	6331146	1878	1878	1878	1878	0
263	20241230	144800	6331146	1878	1878	1878	1878	0
264	20241230	144700	6331146	1878	1878	1878	1878	0
265	20241230	144600	6331146	1878	1878	1878	1878	0
266	20241230	144500	6331146	1878	1878	1878	1878	0
267	20241230	144400	6331146	1878	1878	1878	1878	0
268	20241230	144300	6331146	1878	1878	1878	1878	0
269	20241230	144200	6331146	1878	1878	1878	1878	0
270	20241230	144100	6331146	1878	1878	1878	1878	0
271	20241230	144000	6331146	1878	1878	1878	1878	0
272	20241230	143900	6331146	1878	1878	1878	1878	0
273	20241230	143800	6331146	1878	1878	1878	1878	0
274	20241230	143700	6331146	1878	1873	1878	1873	300
275	20241230	143600	5767756	1868	1868	1868	1868	381
276	20241230	143500	5056048	1868	1868	1868	1868	500
277	20241230	143400	4122048	1868	1868	1868	1868	0
278	20241230	143300	4122048	1868	1868	1868	1868	4
279	20241230	143200	4114576	1868	1868	1868	1868	0
280	20241230	143100	4114576	1868	1868	1868	1868	0
281	20241230	143000	4114576	1868	1868	1868	1868	0
282	20241230	142900	4114576	1868	1868	1868	1868	0
283	20241230	142800	4114576	1868	1868	1868	1868	0
284	20241230	142700	4114576	1868	1868	1868	1868	0
285	20241230	142600	4114576	1868	1868	1868	1868	0
286	20241230	142500	4114576	1868	1868	1868	1868	0
287	20241230	142400	4114576	1868	1868	1868	1868	0
288	20241230	142300	4114576	1868	1868	1868	1868	50
289	20241230	142200	4021176	1870	1870	1870	1870	0
290	20241230	142100	4021176	1870	1870	1870	1870	0
291	20241230	142000	4021176	1870	1870	1870	1870	0
292	20241230	141900	4021176	1870	1870	1870	1870	0
293	20241230	141800	4021176	1870	1870	1870	1870	0
294	20241230	141700	4021176	1870	1870	1870	1870	0
295	20241230	141600	4021176	1870	1870	1870	1870	0
296	20241230	141500	4021176	1870	1870	1870	1870	0
297	20241230	141400	4021176	1870	1870	1870	1870	0
298	20241230	141300	4021176	1870	1870	1870	1870	0
299	20241230	141200	4021176	1870	1870	1870	1870	0
300	20241230	141100	4021176	1870	1870	1870	1870	0
301	20241230	141000	4021176	1870	1870	1870	1870	0
302	20241230	140900	4021176	1870	1870	1870	1870	0
303	20241230	140800	4021176	1870	1870	1870	1870	0
304	20241230	140700	4021176	1870	1870	1870	1870	0
305	20241230	140600	4021176	1870	1870	1870	1870	0
306	20241230	140500	4021176	1870	1870	1870	1870	0
307	20241230	140400	4021176	1870	1870	1870	1870	0
308	20241230	140300	4021176	1870	1870	1870	1870	0
309	20241230	140200	4021176	1870	1870	1870	1870	0
310	20241230	140100	4021176	1870	1870	1870	1870	0
311	20241230	140000	4021176	1870	1870	1870	1870	0
312	20241230	135900	4021176	1870	1870	1870	1870	0
313	20241230	135800	4021176	1870	1870	1870	1870	0
314	20241230	135700	4021176	1870	1870	1870	1870	0
315	20241230	135600	4021176	1870	1870	1870	1870	0
316	20241230	135500	4021176	1870	1870	1870	1870	0
317	20241230	135400	4021176	1870	1870	1870	1870	0
318	20241230	135300	4021176	1870	1870	1870	1870	0
319	20241230	135200	4021176	1870	1870	1870	1870	0
320	20241230	135100	4021176	1870	1870	1870	1870	0
321	20241230	135000	4021176	1870	1870	1870	1870	0
322	20241230	134900	4021176	1870	1870	1870	1870	0
323	20241230	134800	4021176	1870	1870	1870	1870	0
324	20241230	134700	4021176	1870	1870	1870	1870	0
325	20241230	134600	4021176	1870	1870	1870	1870	0
326	20241230	134500	4021176	1870	1870	1870	1870	0
327	20241230	134400	4021176	1870	1870	1870	1870	0
328	20241230	134300	4021176	1870	1870	1870	1870	0
329	20241230	134200	4021176	1870	1870	1870	1870	0
330	20241230	134100	4021176	1870	1870	1870	1870	0
331	20241230	134000	4021176	1870	1871	1871	1870	65
332	20241230	133900	3899571	1872	1872	1872	1872	0
333	20241230	133800	3899571	1872	1872	1872	1872	0
334	20241230	133700	3899571	1872	1872	1872	1872	0
335	20241230	133600	3899571	1872	1874	1874	1872	216
336	20241230	133500	3494993	1873	1873	1873	1873	0
337	20241230	133400	3494993	1873	1873	1873	1873	0
338	20241230	133300	3494993	1873	1873	1873	1873	0
339	20241230	133200	3494993	1873	1873	1873	1873	0
340	20241230	133100	3494993	1873	1873	1873	1873	0
341	20241230	133000	3494993	1873	1873	1873	1873	0
342	20241230	132900	3494993	1873	1873	1873	1873	0
343	20241230	132800	3494993	1873	1873	1873	1873	0
344	20241230	132700	3494993	1873	1873	1873	1873	0
345	20241230	132600	3494993	1873	1873	1873	1873	0
346	20241230	132500	3494993	1873	1873	1873	1873	0
347	20241230	132400	3494993	1873	1873	1873	1873	0
348	20241230	132300	3494993	1873	1873	1873	1873	0
349	20241230	132200	3494993	1873	1873	1873	1873	0
350	20241230	132100	3494993	1873	1873	1873	1873	0
351	20241230	132000	3494993	1873	1873	1873	1873	0
352	20241230	131900	3494993	1873	1873	1873	1873	0
353	20241230	131800	3494993	1873	1873	1873	1873	0
354	20241230	131700	3494993	1873	1873	1873	1873	0
355	20241230	131600	3494993	1873	1873	1873	1873	0
356	20241230	131500	3494993	1873	1873	1873	1873	0
357	20241230	131400	3494993	1873	1873	1873	1873	0
358	20241230	131300	3494993	1873	1873	1873	1873	0
359	20241230	131200	3494993	1873	1873	1873	1873	0
360	20241230	131100	3494993	1873	1873	1873	1873	0
361	20241230	131000	3494993	1873	1873	1873	1873	0
362	20241230	130900	3494993	1873	1873	1873	1873	791
363	20241230	130800	2013450	1873	1873	1873	1873	8
364	20241230	130700	1998466	1873	1873	1873	1873	0
365	20241230	130600	1998466	1873	1873	1873	1873	0
366	20241230	130500	1998466	1873	1873	1873	1873	0
367	20241230	130400	1998466	1873	1873	1873	1873	0
368	20241230	130300	1998466	1873	1873	1873	1873	0
369	20241230	130200	1998466	1873	1873	1873	1873	0
370	20241230	130100	1998466	1873	1873	1873	1873	0
371	20241230	130000	1998466	1873	1873	1873	1873	0
372	20241230	125900	1998466	1873	1873	1873	1873	0
373	20241230	125800	1998466	1873	1873	1873	1873	0
374	20241230	125700	1998466	1873	1873	1873	1873	0
375	20241230	125600	1998466	1873	1873	1873	1873	0
376	20241230	125500	1998466	1873	1873	1873	1873	0
377	20241230	125400	1998466	1873	1873	1873	1873	0
378	20241230	125300	1998466	1873	1873	1873	1873	0
379	20241230	125200	1998466	1873	1873	1873	1873	0
380	20241230	125100	1998466	1873	1873	1873	1873	0
381	20241230	125000	1998466	1873	1873	1873	1873	0
382	20241230	124900	1998466	1873	1873	1873	1873	0
383	20241230	124800	1998466	1873	1873	1873	1873	0
384	20241230	124700	1998466	1873	1873	1873	1873	0
385	20241230	124600	1998466	1873	1873	1873	1873	0
386	20241230	124500	1998466	1873	1873	1873	1873	0
387	20241230	124400	1998466	1873	1873	1873	1873	0
388	20241230	124300	1998466	1873	1873	1873	1873	0
389	20241230	124200	1998466	1873	1873	1873	1873	0
390	20241230	124100	1998466	1873	1873	1873	1873	2
391	20241230	124000	1994720	1873	1873	1873	1873	0
392	20241230	123900	1994720	1873	1873	1873	1873	0
393	20241230	123800	1994720	1873	1873	1873	1873	0
394	20241230	123700	1994720	1873	1873	1873	1873	0
395	20241230	123600	1994720	1873	1873	1873	1873	0
396	20241230	123500	1994720	1873	1873	1873	1873	0
397	20241230	123400	1994720	1873	1873	1873	1873	0
398	20241230	123300	1994720	1873	1873	1873	1873	0
399	20241230	123200	1994720	1873	1873	1873	1873	0
400	20241230	123100	1994720	1873	1873	1873	1873	0
401	20241230	123000	1994720	1873	1873	1873	1873	0
402	20241230	122900	1994720	1873	1873	1873	1873	0
403	20241230	122800	1994720	1873	1873	1873	1873	0
404	20241230	122700	1994720	1873	1873	1873	1873	0
405	20241230	122600	1994720	1873	1873	1873	1873	0
406	20241230	122500	1994720	1873	1873	1873	1873	0
407	20241230	122400	1994720	1873	1873	1873	1873	0
408	20241230	122300	1994720	1873	1873	1873	1873	0
409	20241230	122200	1994720	1873	1873	1873	1873	0
410	20241230	122100	1994720	1873	1873	1873	1873	0
411	20241230	122000	1994720	1873	1873	1873	1873	0
412	20241230	121900	1994720	1873	1873	1873	1873	0
413	20241230	121800	1994720	1873	1873	1873	1873	0
414	20241230	121700	1994720	1873	1873	1873	1873	0
415	20241230	121600	1994720	1873	1873	1873	1873	0
416	20241230	121500	1994720	1873	1873	1873	1873	0
417	20241230	121400	1994720	1873	1873	1873	1873	0
418	20241230	121300	1994720	1873	1873	1873	1873	0
419	20241230	121200	1994720	1873	1873	1873	1873	0
420	20241230	121100	1994720	1873	1873	1873	1873	0
421	20241230	121000	1994720	1873	1873	1873	1873	0
422	20241230	120900	1994720	1873	1873	1873	1873	0
423	20241230	120800	1994720	1873	1873	1873	1873	0
424	20241230	120700	1994720	1873	1873	1873	1873	0
425	20241230	120600	1994720	1873	1873	1873	1873	0
426	20241230	120500	1994720	1873	1873	1873	1873	0
427	20241230	120400	1994720	1873	1873	1873	1873	0
428	20241230	120300	1994720	1873	1873	1873	1873	0
429	20241230	120200	1994720	1873	1873	1873	1873	0
430	20241230	120100	1994720	1873	1873	1873	1873	0
431	20241230	120000	1994720	1873	1873	1873	1873	0
432	20241230	115900	1994720	1873	1873	1873	1873	0
433	20241230	115800	1994720	1873	1873	1873	1873	0
434	20241230	115700	1994720	1873	1873	1873	1873	0
435	20241230	115600	1994720	1873	1873	1873	1873	0
436	20241230	115500	1994720	1873	1873	1873	1873	0
437	20241230	115400	1994720	1873	1873	1873	1873	114
438	20241230	115300	1781198	1879	1879	1879	1879	0
439	20241230	115200	1781198	1879	1879	1879	1879	0
440	20241230	115100	1781198	1879	1879	1879	1879	0
441	20241230	115000	1781198	1879	1879	1879	1879	0
442	20241230	114900	1781198	1879	1879	1879	1879	0
443	20241230	114800	1781198	1879	1879	1879	1879	0
444	20241230	114700	1781198	1879	1879	1879	1879	0
445	20241230	114600	1781198	1879	1879	1879	1879	0
446	20241230	114500	1781198	1879	1879	1879	1879	0
447	20241230	114400	1781198	1879	1879	1879	1879	0
448	20241230	114300	1781198	1879	1879	1879	1879	0
449	20241230	114200	1781198	1879	1879	1879	1879	0
450	20241230	114100	1781198	1879	1879	1879	1879	0
451	20241230	114000	1781198	1879	1879	1879	1879	0
452	20241230	113900	1781198	1879	1879	1879	1879	0
453	20241230	113800	1781198	1879	1879	1879	1879	0
454	20241230	113700	1781198	1879	1879	1879	1879	3
455	20241230	113600	1775561	1880	1880	1880	1880	0
456	20241230	113500	1775561	1880	1880	1880	1880	0
457	20241230	113400	1775561	1880	1880	1880	1880	0
458	20241230	113300	1775561	1880	1880	1880	1880	0
459	20241230	113200	1775561	1880	1880	1880	1880	0
460	20241230	113100	1775561	1880	1880	1880	1880	0
461	20241230	113000	1775561	1880	1880	1880	1880	0
462	20241230	112900	1775561	1880	1880	1880	1880	0
463	20241230	112800	1775561	1880	1880	1880	1880	0
464	20241230	112700	1775561	1880	1880	1880	1880	0
465	20241230	112600	1775561	1880	1880	1880	1880	0
466	20241230	112500	1775561	1880	1880	1880	1880	0
467	20241230	112400	1775561	1880	1880	1880	1880	0
468	20241230	112300	1775561	1880	1880	1880	1880	0
469	20241230	112200	1775561	1880	1880	1880	1880	0
470	20241230	112100	1775561	1880	1880	1880	1880	0
471	20241230	112000	1775561	1880	1880	1880	1880	0
472	20241230	111900	1775561	1880	1880	1880	1880	0
473	20241230	111800	1775561	1880	1880	1880	1880	0
474	20241230	111700	1775561	1880	1880	1880	1880	0
475	20241230	111600	1775561	1880	1880	1880	1880	0
476	20241230	111500	1775561	1880	1880	1880	1880	0
477	20241230	111400	1775561	1880	1880	1880	1880	0
478	20241230	111300	1775561	1880	1880	1880	1880	0
479	20241230	111200	1775561	1880	1880	1880	1880	0
480	20241230	111100	1775561	1880	1880	1880	1880	0
481	20241230	111000	1775561	1880	1880	1880	1880	0
482	20241230	110900	1775561	1880	1880	1880	1880	0
483	20241230	110800	1775561	1880	1880	1880	1880	0
484	20241230	110700	1775561	1880	1880	1880	1880	0
485	20241230	110600	1775561	1880	1880	1880	1880	0
486	20241230	110500	1775561	1880	1880	1880	1880	0
487	20241230	110400	1775561	1880	1880	1880	1880	0
488	20241230	110300	1775561	1880	1880	1880	1880	0
489	20241230	110200	1775561	1880	1880	1880	1880	0
490	20241230	110100	1775561	1880	1880	1880	1880	0
491	20241230	110000	1775561	1880	1880	1880	1880	0
492	20241230	105900	1775561	1880	1880	1880	1880	0
493	20241230	105800	1775561	1880	1880	1880	1880	0
494	20241230	105700	1775561	1880	1880	1880	1880	0
495	20241230	105600	1775561	1880	1880	1880	1880	0
496	20241230	105500	1775561	1880	1880	1880	1880	0
497	20241230	105400	1775561	1880	1880	1880	1880	0
498	20241230	105300	1775561	1880	1880	1880	1880	0
499	20241230	105200	1775561	1880	1880	1880	1880	0
500	20241230	105100	1775561	1880	1880	1880	1880	0
501	20241230	105000	1775561	1880	1880	1880	1880	0
502	20241230	104900	1775561	1880	1876	1880	1876	5
503	20241230	104800	1766171	1873	1873	1873	1873	0
504	20241230	104700	1766171	1873	1873	1873	1873	0
505	20241230	104600	1766171	1873	1873	1873	1873	0
506	20241230	104500	1766171	1873	1873	1873	1873	0
507	20241230	104400	1766171	1873	1873	1873	1873	0
508	20241230	104300	1766171	1873	1873	1873	1873	903
509	20241230	104200	74852	1873	1873	1873	1873	0
510	20241230	104100	74852	1873	1873	1873	1873	0
511	20241230	104000	74852	1873	1873	1873	1873	0
512	20241230	103900	74852	1873	1873	1873	1873	0
513	20241230	103800	74852	1873	1873	1873	1873	0
514	20241230	103700	74852	1873	1873	1873	1873	0
515	20241230	103600	74852	1873	1873	1873	1873	0
516	20241230	103500	74852	1873	1873	1873	1873	0
517	20241230	103400	74852	1873	1873	1873	1873	0
518	20241230	103300	74852	1873	1873	1873	1873	0
519	20241230	103200	74852	1873	1873	1873	1873	0
520	20241230	103100	74852	1873	1873	1873	1873	0
521	20241230	103000	74852	1873	1873	1873	1873	0
522	20241230	102900	74852	1873	1873	1873	1873	1
523	20241230	102800	72979	1870	1870	1870	1870	0
524	20241230	102700	72979	1870	1870	1870	1870	0
525	20241230	102600	72979	1870	1870	1870	1870	0
526	20241230	102500	72979	1870	1870	1870	1870	0
527	20241230	102400	72979	1870	1870	1870	1870	0
528	20241230	102300	72979	1870	1870	1870	1870	0
529	20241230	102200	72979	1870	1870	1870	1870	0
530	20241230	102100	72979	1870	1870	1870	1870	0
531	20241230	102000	72979	1870	1870	1870	1870	0
532	20241230	101900	72979	1870	1870	1870	1870	0
533	20241230	101800	72979	1870	1870	1870	1870	0
534	20241230	101700	72979	1870	1870	1870	1870	0
535	20241230	101600	72979	1870	1870	1870	1870	0
536	20241230	101500	72979	1870	1870	1870	1870	0
537	20241230	101400	72979	1870	1870	1870	1870	0
538	20241230	101300	72979	1870	1870	1870	1870	0
539	20241230	101200	72979	1870	1870	1870	1870	0
540	20241230	101100	72979	1870	1870	1870	1870	0
541	20241230	101000	72979	1870	1870	1870	1870	0
542	20241230	100900	72979	1870	1870	1870	1870	20
543	20241230	100800	35579	1873	1873	1873	1873	0
544	20241230	100700	35579	1873	1873	1873	1873	0
545	20241230	100600	35579	1873	1873	1873	1873	0
546	20241230	100500	35579	1873	1873	1873	1873	1
547	20241230	100400	33706	1873	1873	1873	1873	2
548	20241230	100300	29960	1873	1873	1873	1873	0
549	20241230	100200	29960	1873	1873	1873	1873	0
550	20241230	100100	29960	1873	1873	1873	1873	0
551	20241230	100000	29960	1873	1873	1873	1873	0
552	20241230	095900	29960	1873	1873	1873	1873	0
553	20241230	095800	29960	1873	1873	1873	1873	0
554	20241230	095700	29960	1873	1873	1873	1873	0
555	20241230	095600	29960	1873	1873	1873	1873	0
556	20241230	095500	29960	1873	1873	1873	1873	0
557	20241230	095400	29960	1873	1873	1873	1873	0
558	20241230	095300	29960	1873	1873	1873	1873	0
559	20241230	095200	29960	1873	1873	1873	1873	0
560	20241230	095100	29960	1873	1873	1873	1873	0
561	20241230	095000	29960	1873	1873	1873	1873	0
562	20241230	094900	29960	1873	1873	1873	1873	0
563	20241230	094800	29960	1873	1873	1873	1873	3
564	20241230	094700	24341	1873	1873	1873	1873	1
565	20241230	094600	22468	1873	1873	1873	1873	2
566	20241230	094500	18722	1873	1873	1873	1873	0
567	20241230	094400	18722	1873	1873	1873	1873	0
568	20241230	094300	18722	1873	1873	1873	1873	2
569	20241230	094200	14976	1873	1873	1873	1873	0
570	20241230	094100	14976	1873	1873	1873	1873	0
571	20241230	094000	14976	1873	1873	1873	1873	1
572	20241230	093900	13103	1873	1873	1873	1873	0
573	20241230	093800	13103	1873	1873	1873	1873	0
574	20241230	093700	13103	1873	1873	1873	1873	0
575	20241230	093600	13103	1873	1873	1873	1873	0
576	20241230	093500	13103	1873	1873	1873	1873	0
577	20241230	093400	13103	1873	1873	1873	1873	0
578	20241230	093300	13103	1873	1873	1873	1873	0
579	20241230	093200	13103	1873	1873	1873	1873	0
580	20241230	093100	13103	1873	1873	1873	1873	0
581	20241230	093000	13103	1873	1873	1873	1873	0
582	20241230	092900	13103	1873	1873	1873	1873	0
583	20241230	092800	13103	1873	1873	1873	1873	0
584	20241230	092700	13103	1873	1873	1873	1873	0
585	20241230	092600	13103	1873	1873	1873	1873	0
586	20241230	092500	13103	1873	1873	1873	1873	0
587	20241230	092400	13103	1873	1873	1873	1873	0
588	20241230	092300	13103	1873	1873	1873	1873	0
589	20241230	092200	13103	1873	1873	1873	1873	0
590	20241230	092100	13103	1873	1873	1873	1873	0
591	20241230	092000	13103	1873	1873	1873	1873	0
592	20241230	091900	13103	1873	1873	1873	1873	0
593	20241230	091800	13103	1873	1873	1873	1873	0
594	20241230	091700	13103	1873	1873	1873	1873	1
595	20241230	091600	11230	1861	1861	1861	1861	0
596	20241230	091500	11230	1861	1861	1861	1861	0
597	20241230	091400	11230	1861	1861	1861	1861	0
598	20241230	091300	11230	1861	1861	1861	1861	0
599	20241230	091200	11230	1861	1861	1861	1861	0
600	20241230	091100	11230	1861	1861	1861	1861	0
601	20241230	091000	11230	1861	1861	1861	1861	0
602	20241230	090900	11230	1861	1861	1861	1861	0
603	20241230	090800	11230	1861	1861	1861	1861	0
604	20241230	090700	11230	1861	1861	1861	1861	0
605	20241230	090600	11230	1861	1861	1861	1861	0
606	20241230	090500	11230	1861	1861	1861	1861	0
607	20241230	090400	11230	1861	1861	1861	1861	2
608	20241230	090300	7508	1873	1873	1873	1873	0
609	20241230	090200	7508	1873	1873	1873	1873	0
610	20241230	090100	7508	1873	1873	1873	1873	1
611	20241230	090000	5635	1881	1881	1881	1881	2