KissMeData/122690/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	201800	18162990	1916	1916	1916	1916	249
3	20241230	201700	18162990	1916	1916	1916	1916	0
4	20241230	201600	18162990	1916	1916	1916	1916	0
5	20241230	201500	18162990	1916	1916	1916	1916	0
6	20241230	201400	18162990	1916	1916	1916	1916	0
7	20241230	201300	18162990	1916	1916	1916	1916	0
8	20241230	201200	18162990	1916	1916	1916	1916	0
9	20241230	201100	18162990	1916	1916	1916	1916	0
10	20241230	201000	18162990	1916	1916	1916	1916	0
11	20241230	200900	18162990	1916	1916	1916	1916	0
12	20241230	200800	18162990	1916	1916	1916	1916	0
13	20241230	200700	18162990	1916	1916	1916	1916	0
14	20241230	200600	18162990	1916	1916	1916	1916	0
15	20241230	200500	18162990	1916	1916	1916	1916	0
16	20241230	200400	18162990	1916	1916	1916	1916	0
17	20241230	200300	18162990	1916	1916	1916	1916	0
18	20241230	200200	18162990	1916	1916	1916	1916	0
19	20241230	200100	18162990	1916	1916	1916	1916	0
20	20241230	200000	18162990	1916	1916	1916	1916	0
21	20241230	195900	18162990	1916	1916	1916	1916	0
22	20241230	195800	18162990	1916	1916	1916	1916	0
23	20241230	195700	18162990	1916	1916	1916	1916	0
24	20241230	195600	18162990	1916	1916	1916	1916	0
25	20241230	195500	18162990	1916	1916	1916	1916	0
26	20241230	195400	18162990	1916	1916	1916	1916	0
27	20241230	195300	18162990	1916	1916	1916	1916	0
28	20241230	195200	18162990	1916	1916	1916	1916	0
29	20241230	195100	18162990	1916	1916	1916	1916	0
30	20241230	195000	18162990	1916	1916	1916	1916	0
31	20241230	194900	18162990	1916	1916	1916	1916	0
32	20241230	194800	18162990	1916	1916	1916	1916	249
33	20241230	194700	18162990	1916	1916	1916	1916	0
34	20241230	194600	18162990	1916	1916	1916	1916	0
35	20241230	194500	18162990	1916	1916	1916	1916	0
36	20241230	194400	18162990	1916	1916	1916	1916	0
37	20241230	194300	18162990	1916	1916	1916	1916	0
38	20241230	194200	18162990	1916	1916	1916	1916	0
39	20241230	194100	18162990	1916	1916	1916	1916	0
40	20241230	194000	18162990	1916	1916	1916	1916	0
41	20241230	193900	18162990	1916	1916	1916	1916	0
42	20241230	193800	18162990	1916	1916	1916	1916	0
43	20241230	193700	18162990	1916	1916	1916	1916	0
44	20241230	193600	18162990	1916	1916	1916	1916	0
45	20241230	193500	18162990	1916	1916	1916	1916	0
46	20241230	193400	18162990	1916	1916	1916	1916	0
47	20241230	193300	18162990	1916	1916	1916	1916	0
48	20241230	193200	18162990	1916	1916	1916	1916	0
49	20241230	193100	18162990	1916	1916	1916	1916	0
50	20241230	193000	18162990	1916	1916	1916	1916	0
51	20241230	192900	18162990	1916	1916	1916	1916	0
52	20241230	192800	18162990	1916	1916	1916	1916	0
53	20241230	192700	18162990	1916	1916	1916	1916	0
54	20241230	192600	18162990	1916	1916	1916	1916	0
55	20241230	192500	18162990	1916	1916	1916	1916	0
56	20241230	192400	18162990	1916	1916	1916	1916	0
57	20241230	192300	18162990	1916	1916	1916	1916	0
58	20241230	192200	18162990	1916	1916	1916	1916	0
59	20241230	192100	18162990	1916	1916	1916	1916	0
60	20241230	192000	18162990	1916	1916	1916	1916	0
61	20241230	191900	18162990	1916	1916	1916	1916	0
62	20241230	191800	18162990	1916	1916	1916	1916	249
63	20241230	191700	18162990	1916	1916	1916	1916	0
64	20241230	191600	18162990	1916	1916	1916	1916	0
65	20241230	191500	18162990	1916	1916	1916	1916	0
66	20241230	191400	18162990	1916	1916	1916	1916	0
67	20241230	191300	18162990	1916	1916	1916	1916	0
68	20241230	191200	18162990	1916	1916	1916	1916	0
69	20241230	191100	18162990	1916	1916	1916	1916	0
70	20241230	191000	18162990	1916	1916	1916	1916	0
71	20241230	190900	18162990	1916	1916	1916	1916	0
72	20241230	190800	18162990	1916	1916	1916	1916	0
73	20241230	190700	18162990	1916	1916	1916	1916	0
74	20241230	190600	18162990	1916	1916	1916	1916	0
75	20241230	190500	18162990	1916	1916	1916	1916	0
76	20241230	190400	18162990	1916	1916	1916	1916	0
77	20241230	190300	18162990	1916	1916	1916	1916	0
78	20241230	190200	18162990	1916	1916	1916	1916	0
79	20241230	190100	18162990	1916	1916	1916	1916	0
80	20241230	190000	18162990	1916	1916	1916	1916	0
81	20241230	185900	18162990	1916	1916	1916	1916	0
82	20241230	185800	18162990	1916	1916	1916	1916	0
83	20241230	185700	18162990	1916	1916	1916	1916	0
84	20241230	185600	18162990	1916	1916	1916	1916	0
85	20241230	185500	18162990	1916	1916	1916	1916	0
86	20241230	185400	18162990	1916	1916	1916	1916	0
87	20241230	185300	18162990	1916	1916	1916	1916	0
88	20241230	185200	18162990	1916	1916	1916	1916	0
89	20241230	185100	18162990	1916	1916	1916	1916	0
90	20241230	185000	18162990	1916	1916	1916	1916	0
91	20241230	184900	18162990	1916	1916	1916	1916	0
92	20241230	184800	18162990	1916	1916	1916	1916	249
93	20241230	184700	18162990	1916	1916	1916	1916	0
94	20241230	184600	18162990	1916	1916	1916	1916	0
95	20241230	184500	18162990	1916	1916	1916	1916	0
96	20241230	184400	18162990	1916	1916	1916	1916	0
97	20241230	184300	18162990	1916	1916	1916	1916	0
98	20241230	184200	18162990	1916	1916	1916	1916	0
99	20241230	184100	18162990	1916	1916	1916	1916	0
100	20241230	184000	18162990	1916	1916	1916	1916	0
101	20241230	183900	18162990	1916	1916	1916	1916	0
102	20241230	183800	18162990	1916	1916	1916	1916	0
103	20241230	183700	18162990	1916	1916	1916	1916	0
104	20241230	183600	18162990	1916	1916	1916	1916	0
105	20241230	183500	18162990	1916	1916	1916	1916	0
106	20241230	183400	18162990	1916	1916	1916	1916	0
107	20241230	183300	18162990	1916	1916	1916	1916	0
108	20241230	183200	18162990	1916	1916	1916	1916	0
109	20241230	183100	18162990	1916	1916	1916	1916	0
110	20241230	183000	18162990	1916	1916	1916	1916	0
111	20241230	182900	18162990	1916	1916	1916	1916	0
112	20241230	182800	18162990	1916	1916	1916	1916	0
113	20241230	182700	18162990	1916	1916	1916	1916	0
114	20241230	182600	18162990	1916	1916	1916	1916	0
115	20241230	182500	18162990	1916	1916	1916	1916	0
116	20241230	182400	18162990	1916	1916	1916	1916	0
117	20241230	182300	18162990	1916	1916	1916	1916	0
118	20241230	182200	18162990	1916	1916	1916	1916	0
119	20241230	182100	18162990	1916	1916	1916	1916	0
120	20241230	182000	18162990	1916	1916	1916	1916	0
121	20241230	181900	18162990	1916	1916	1916	1916	0
122	20241230	181800	18162990	1916	1916	1916	1916	249
123	20241230	181700	18162990	1916	1916	1916	1916	0
124	20241230	181600	18162990	1916	1916	1916	1916	0
125	20241230	181500	18162990	1916	1916	1916	1916	0
126	20241230	181400	18162990	1916	1916	1916	1916	0
127	20241230	181300	18162990	1916	1916	1916	1916	0
128	20241230	181200	18162990	1916	1916	1916	1916	0
129	20241230	181100	18162990	1916	1916	1916	1916	0
130	20241230	181000	18162990	1916	1916	1916	1916	0
131	20241230	180900	18162990	1916	1916	1916	1916	0
132	20241230	180800	18162990	1916	1916	1916	1916	0
133	20241230	180700	18162990	1916	1916	1916	1916	0
134	20241230	180600	18162990	1916	1916	1916	1916	0
135	20241230	180500	18162990	1916	1916	1916	1916	0
136	20241230	180400	18162990	1916	1916	1916	1916	0
137	20241230	180300	18162990	1916	1916	1916	1916	0
138	20241230	180200	18162990	1916	1916	1916	1916	0
139	20241230	180100	18162990	1916	1916	1916	1916	0
140	20241230	180000	18162990	1916	1916	1916	1916	0
141	20241230	175900	18162990	1916	1916	1916	1916	0
142	20241230	175800	18162990	1916	1916	1916	1916	0
143	20241230	175700	18162990	1916	1916	1916	1916	0
144	20241230	175600	18162990	1916	1916	1916	1916	0
145	20241230	175500	18162990	1916	1916	1916	1916	0
146	20241230	175400	18162990	1916	1916	1916	1916	0
147	20241230	175300	18162990	1916	1916	1916	1916	0
148	20241230	175200	18162990	1916	1916	1916	1916	0
149	20241230	175100	18162990	1916	1916	1916	1916	0
150	20241230	175000	18162990	1916	1916	1916	1916	0
151	20241230	174900	18162990	1916	1916	1916	1916	0
152	20241230	174800	18162990	1916	1916	1916	1916	249
153	20241230	174700	18162990	1916	1916	1916	1916	0
154	20241230	174600	18162990	1916	1916	1916	1916	0
155	20241230	174500	18162990	1916	1916	1916	1916	0
156	20241230	174400	18162990	1916	1916	1916	1916	0
157	20241230	174300	18162990	1916	1916	1916	1916	0
158	20241230	174200	18162990	1916	1916	1916	1916	0
159	20241230	174100	18162990	1916	1916	1916	1916	0
160	20241230	174000	18162990	1916	1916	1916	1916	0
161	20241230	173900	18162990	1916	1916	1916	1916	0
162	20241230	173800	18162990	1916	1916	1916	1916	0
163	20241230	173700	18162990	1916	1916	1916	1916	0
164	20241230	173600	18162990	1916	1916	1916	1916	0
165	20241230	173500	18162990	1916	1916	1916	1916	0
166	20241230	173400	18162990	1916	1916	1916	1916	0
167	20241230	173300	18162990	1916	1916	1916	1916	0
168	20241230	173200	18162990	1916	1916	1916	1916	0
169	20241230	173100	18162990	1916	1916	1916	1916	0
170	20241230	173000	18162990	1916	1916	1916	1916	0
171	20241230	172900	18162990	1916	1916	1916	1916	0
172	20241230	172800	18162990	1916	1916	1916	1916	0
173	20241230	172700	18162990	1916	1916	1916	1916	0
174	20241230	172600	18162990	1916	1916	1916	1916	0
175	20241230	172500	18162990	1916	1916	1916	1916	0
176	20241230	172400	18162990	1916	1916	1916	1916	0
177	20241230	172300	18162990	1916	1916	1916	1916	0
178	20241230	172200	18162990	1916	1916	1916	1916	0
179	20241230	172100	18162990	1916	1916	1916	1916	0
180	20241230	172000	18162990	1916	1916	1916	1916	0
181	20241230	171900	18162990	1916	1916	1916	1916	0
182	20241230	171800	18162990	1916	1916	1916	1916	249
183	20241230	171700	18162990	1916	1916	1916	1916	0
184	20241230	171600	18162990	1916	1916	1916	1916	0
185	20241230	171500	18162990	1916	1916	1916	1916	0
186	20241230	171400	18162990	1916	1916	1916	1916	0
187	20241230	171300	18162990	1916	1916	1916	1916	0
188	20241230	171200	18162990	1916	1916	1916	1916	0
189	20241230	171100	18162990	1916	1916	1916	1916	0
190	20241230	171000	18162990	1916	1916	1916	1916	0
191	20241230	170900	18162990	1916	1916	1916	1916	0
192	20241230	170800	18162990	1916	1916	1916	1916	0
193	20241230	170700	18162990	1916	1916	1916	1916	0
194	20241230	170600	18162990	1916	1916	1916	1916	0
195	20241230	170500	18162990	1916	1916	1916	1916	0
196	20241230	170400	18162990	1916	1916	1916	1916	0
197	20241230	170300	18162990	1916	1916	1916	1916	0
198	20241230	170200	18162990	1916	1916	1916	1916	0
199	20241230	170100	18162990	1916	1916	1916	1916	0
200	20241230	170000	18162990	1916	1916	1916	1916	0
201	20241230	165900	18162990	1916	1916	1916	1916	0
202	20241230	165800	18162990	1916	1916	1916	1916	0
203	20241230	165700	18162990	1916	1916	1916	1916	0
204	20241230	165600	18162990	1916	1916	1916	1916	0
205	20241230	165500	18162990	1916	1916	1916	1916	0
206	20241230	165400	18162990	1916	1916	1916	1916	0
207	20241230	165300	18162990	1916	1916	1916	1916	0
208	20241230	165200	18162990	1916	1916	1916	1916	0
209	20241230	165100	18162990	1916	1916	1916	1916	0
210	20241230	165000	18162990	1916	1916	1916	1916	0
211	20241230	164900	18162990	1916	1916	1916	1916	0
212	20241230	164800	18162990	1916	1916	1916	1916	249
213	20241230	164700	18162990	1916	1916	1916	1916	0
214	20241230	164600	18162990	1916	1916	1916	1916	0
215	20241230	164500	18162990	1916	1916	1916	1916	0
216	20241230	164400	18162990	1916	1916	1916	1916	0
217	20241230	164300	18162990	1916	1916	1916	1916	0
218	20241230	164200	18162990	1916	1916	1916	1916	0
219	20241230	164100	18162990	1916	1916	1916	1916	0
220	20241230	164000	18162990	1916	1916	1916	1916	0
221	20241230	163900	18162990	1916	1916	1916	1916	0
222	20241230	163800	18162990	1916	1916	1916	1916	0
223	20241230	163700	18162990	1916	1916	1916	1916	0
224	20241230	163600	18162990	1916	1916	1916	1916	0
225	20241230	163500	18162990	1916	1916	1916	1916	0
226	20241230	163400	18162990	1916	1916	1916	1916	0
227	20241230	163300	18162990	1916	1916	1916	1916	0
228	20241230	163200	18162990	1916	1916	1916	1916	0
229	20241230	163100	18162990	1916	1916	1916	1916	0
230	20241230	163000	18162990	1916	1916	1916	1916	0
231	20241230	162900	18162990	1916	1916	1916	1916	0
232	20241230	162800	18162990	1916	1916	1916	1916	0
233	20241230	162700	18162990	1916	1916	1916	1916	0
234	20241230	162600	18162990	1916	1916	1916	1916	0
235	20241230	162500	18162990	1916	1916	1916	1916	0
236	20241230	162400	18162990	1916	1916	1916	1916	0
237	20241230	162300	18162990	1916	1916	1916	1916	0
238	20241230	162200	18162990	1916	1916	1916	1916	0
239	20241230	162100	18162990	1916	1916	1916	1916	0
240	20241230	162000	18162990	1916	1916	1916	1916	0
241	20241230	161900	18162990	1916	1916	1916	1916	0
242	20241230	161800	18162990	1916	1916	1916	1916	249
243	20241230	161700	18162990	1916	1916	1916	1916	0
244	20241230	161600	18162990	1916	1916	1916	1916	0
245	20241230	161500	18162990	1916	1916	1916	1916	0
246	20241230	161400	18162990	1916	1916	1916	1916	0
247	20241230	161300	18162990	1916	1916	1916	1916	0
248	20241230	161200	18162990	1916	1916	1916	1916	0
249	20241230	161100	18162990	1916	1916	1916	1916	0
250	20241230	161000	18162990	1916	1916	1916	1916	0
251	20241230	160900	18162990	1916	1916	1916	1916	0
252	20241230	160800	18162990	1916	1916	1916	1916	0
253	20241230	160700	18162990	1916	1916	1916	1916	0
254	20241230	160600	18162990	1916	1916	1916	1916	0
255	20241230	160500	18162990	1916	1916	1916	1916	0
256	20241230	160400	18162990	1916	1916	1916	1916	0
257	20241230	160300	18162990	1916	1916	1916	1916	0
258	20241230	160200	18162990	1916	1916	1916	1916	0
259	20241230	160100	18162990	1916	1916	1916	1916	0
260	20241230	160000	18162990	1916	1916	1916	1916	0
261	20241230	155900	18162990	1916	1916	1916	1916	0
262	20241230	155800	18162990	1916	1916	1916	1916	0
263	20241230	155700	18162990	1916	1916	1916	1916	0
264	20241230	155600	18162990	1916	1916	1916	1916	0
265	20241230	155500	18162990	1916	1916	1916	1916	0
266	20241230	155400	18162990	1916	1916	1916	1916	0
267	20241230	155300	18162990	1916	1916	1916	1916	0
268	20241230	155200	18162990	1916	1916	1916	1916	0
269	20241230	155100	18162990	1916	1916	1916	1916	0
270	20241230	155000	18162990	1916	1916	1916	1916	0
271	20241230	154900	18162990	1916	1916	1916	1916	0
272	20241230	154800	18162990	1916	1916	1916	1916	249
273	20241230	154700	18162990	1916	1916	1916	1916	0
274	20241230	154600	18162990	1916	1916	1916	1916	0
275	20241230	154500	18162990	1916	1916	1916	1916	0
276	20241230	154400	18162990	1916	1916	1916	1916	0
277	20241230	154300	18162990	1916	1916	1916	1916	0
278	20241230	154200	18162990	1916	1916	1916	1916	0
279	20241230	154100	18162990	1916	1916	1916	1916	0
280	20241230	154000	18162990	1916	1916	1916	1916	0
281	20241230	153900	18162990	1916	1916	1916	1916	0
282	20241230	153800	18162990	1916	1916	1916	1916	0
283	20241230	153700	18162990	1916	1916	1916	1916	0
284	20241230	153600	18162990	1916	1916	1916	1916	0
285	20241230	153500	18162990	1916	1916	1916	1916	0
286	20241230	153400	18162990	1916	1916	1916	1916	0
287	20241230	153300	18162990	1916	1916	1916	1916	0
288	20241230	153200	18162990	1916	1916	1916	1916	0
289	20241230	153100	18162990	1916	1916	1916	1916	0
290	20241230	153000	18162990	1916	1916	1916	1916	249
291	20241230	152900	17685906	1916	1916	1916	1916	0
292	20241230	152800	17685906	1916	1916	1916	1916	0
293	20241230	152700	17685906	1916	1916	1916	1916	0
294	20241230	152600	17685906	1916	1916	1916	1916	0
295	20241230	152500	17685906	1916	1916	1916	1916	0
296	20241230	152400	17685906	1916	1916	1916	1916	0
297	20241230	152300	17685906	1916	1916	1916	1916	0
298	20241230	152200	17685906	1916	1916	1916	1916	0
299	20241230	152100	17685906	1916	1916	1916	1916	0
300	20241230	152000	17685906	1916	1916	1916	1916	0
301	20241230	151900	17685906	1916	1916	1916	1916	0
302	20241230	151800	17685906	1916	1916	1916	1916	0
303	20241230	151700	17685906	1916	1916	1916	1916	0
304	20241230	151600	17685906	1916	1916	1916	1916	0
305	20241230	151500	17685906	1916	1916	1916	1916	0
306	20241230	151400	17685906	1916	1916	1916	1916	11
307	20241230	151300	17664830	1915	1915	1915	1915	0
308	20241230	151200	17664830	1915	1915	1915	1915	18
309	20241230	151100	17630360	1915	1915	1915	1915	0
310	20241230	151000	17630360	1915	1915	1915	1915	0
311	20241230	150900	17630360	1915	1915	1915	1915	0
312	20241230	150800	17630360	1915	1915	1915	1915	0
313	20241230	150700	17630360	1915	1915	1915	1915	0
314	20241230	150600	17630360	1915	1915	1915	1915	0
315	20241230	150500	17630360	1915	1915	1915	1915	0
316	20241230	150400	17630360	1915	1915	1915	1915	0
317	20241230	150300	17630360	1915	1915	1915	1915	0
318	20241230	150200	17630360	1915	1915	1915	1915	0
319	20241230	150100	17630360	1915	1915	1915	1915	0
320	20241230	150000	17630360	1915	1915	1915	1915	0
321	20241230	145900	17630360	1915	1915	1915	1915	0
322	20241230	145800	17630360	1915	1915	1915	1915	0
323	20241230	145700	17630360	1915	1915	1915	1915	0
324	20241230	145600	17630360	1915	1915	1915	1915	0
325	20241230	145500	17630360	1915	1915	1915	1915	0
326	20241230	145400	17630360	1915	1915	1915	1915	0
327	20241230	145300	17630360	1915	1915	1915	1915	0
328	20241230	145200	17630360	1915	1915	1915	1915	0
329	20241230	145100	17630360	1915	1915	1915	1915	0
330	20241230	145000	17630360	1915	1915	1915	1915	0
331	20241230	144900	17630360	1915	1915	1915	1915	0
332	20241230	144800	17630360	1915	1915	1915	1915	0
333	20241230	144700	17630360	1915	1915	1915	1915	0
334	20241230	144600	17630360	1915	1915	1915	1915	0
335	20241230	144500	17630360	1915	1915	1915	1915	0
336	20241230	144400	17630360	1915	1915	1915	1915	0
337	20241230	144300	17630360	1915	1915	1915	1915	0
338	20241230	144200	17630360	1915	1915	1915	1915	0
339	20241230	144100	17630360	1915	1915	1915	1915	0
340	20241230	144000	17630360	1915	1915	1915	1915	0
341	20241230	143900	17630360	1915	1915	1915	1915	0
342	20241230	143800	17630360	1915	1915	1915	1915	0
343	20241230	143700	17630360	1915	1915	1915	1915	0
344	20241230	143600	17630360	1915	1915	1915	1915	0
345	20241230	143500	17630360	1915	1915	1915	1915	0
346	20241230	143400	17630360	1915	1915	1915	1915	0
347	20241230	143300	17630360	1915	1915	1915	1915	0
348	20241230	143200	17630360	1915	1915	1915	1915	0
349	20241230	143100	17630360	1915	1914	1915	1914	190
350	20241230	143000	17266618	1914	1914	1914	1914	0
351	20241230	142900	17266618	1914	1914	1914	1914	0
352	20241230	142800	17266618	1914	1914	1914	1914	0
353	20241230	142700	17266618	1914	1914	1914	1914	0
354	20241230	142600	17266618	1914	1914	1914	1914	0
355	20241230	142500	17266618	1914	1914	1914	1914	0
356	20241230	142400	17266618	1914	1914	1914	1914	0
357	20241230	142300	17266618	1914	1914	1914	1914	0
358	20241230	142200	17266618	1914	1914	1914	1914	0
359	20241230	142100	17266618	1914	1914	1914	1914	0
360	20241230	142000	17266618	1914	1914	1914	1914	0
361	20241230	141900	17266618	1914	1914	1914	1914	0
362	20241230	141800	17266618	1914	1914	1914	1914	0
363	20241230	141700	17266618	1914	1912	1914	1888	27
364	20241230	141600	17215290	1915	1915	1915	1915	0
365	20241230	141500	17215290	1915	1915	1915	1915	0
366	20241230	141400	17215290	1915	1915	1915	1915	0
367	20241230	141300	17215290	1915	1915	1915	1915	0
368	20241230	141200	17215290	1915	1915	1915	1915	0
369	20241230	141100	17215290	1915	1915	1915	1915	0
370	20241230	141000	17215290	1915	1915	1915	1915	0
371	20241230	140900	17215290	1915	1915	1915	1915	0
372	20241230	140800	17215290	1915	1915	1915	1915	0
373	20241230	140700	17215290	1915	1915	1915	1915	0
374	20241230	140600	17215290	1915	1915	1915	1915	0
375	20241230	140500	17215290	1915	1915	1915	1915	1
376	20241230	140400	17213375	1907	1907	1907	1907	0
377	20241230	140300	17213375	1907	1907	1907	1907	0
378	20241230	140200	17213375	1907	1907	1907	1907	0
379	20241230	140100	17213375	1907	1907	1907	1907	59
380	20241230	140000	17100862	1905	1905	1905	1905	0
381	20241230	135900	17100862	1905	1905	1905	1905	0
382	20241230	135800	17100862	1905	1905	1905	1905	0
383	20241230	135700	17100862	1905	1905	1905	1905	0
384	20241230	135600	17100862	1905	1905	1905	1905	0
385	20241230	135500	17100862	1905	1905	1905	1905	3001
386	20241230	135400	11383957	1884	1884	1884	1884	0
387	20241230	135300	11383957	1884	1888	1888	1884	5
388	20241230	135200	11374527	1905	1905	1905	1905	0
389	20241230	135100	11374527	1905	1905	1905	1905	0
390	20241230	135000	11374527	1905	1905	1905	1905	0
391	20241230	134900	11374527	1905	1905	1905	1905	0
392	20241230	134800	11374527	1905	1905	1905	1905	0
393	20241230	134700	11374527	1905	1905	1905	1905	0
394	20241230	134600	11374527	1905	1905	1905	1905	0
395	20241230	134500	11374527	1905	1905	1905	1905	1
396	20241230	134400	11372622	1889	1904	1904	1889	15
397	20241230	134300	11344178	1905	1905	1905	1905	0
398	20241230	134200	11344178	1905	1905	1905	1905	0
399	20241230	134100	11344178	1905	1905	1905	1905	0
400	20241230	134000	11344178	1905	1905	1905	1905	0
401	20241230	133900	11344178	1905	1905	1905	1905	0
402	20241230	133800	11344178	1905	1905	1905	1905	0
403	20241230	133700	11344178	1905	1905	1905	1905	1
404	20241230	133600	11342273	1904	1904	1904	1904	0
405	20241230	133500	11342273	1904	1904	1904	1904	0
406	20241230	133400	11342273	1904	1904	1904	1904	0
407	20241230	133300	11342273	1904	1904	1904	1904	0
408	20241230	133200	11342273	1904	1904	1904	1904	0
409	20241230	133100	11342273	1904	1904	1904	1904	347
410	20241230	133000	10681585	1904	1904	1904	1904	0
411	20241230	132900	10681585	1904	1904	1904	1904	0
412	20241230	132800	10681585	1904	1904	1904	1904	0
413	20241230	132700	10681585	1904	1904	1904	1904	0
414	20241230	132600	10681585	1904	1904	1904	1904	0
415	20241230	132500	10681585	1904	1904	1904	1904	0
416	20241230	132400	10681585	1904	1904	1904	1904	0
417	20241230	132300	10681585	1904	1904	1904	1904	0
418	20241230	132200	10681585	1904	1904	1904	1904	1
419	20241230	132100	10679681	1881	1881	1881	1881	0
420	20241230	132000	10679681	1881	1881	1881	1881	0
421	20241230	131900	10679681	1881	1881	1881	1881	0
422	20241230	131800	10679681	1881	1881	1881	1881	0
423	20241230	131700	10679681	1881	1881	1881	1881	0
424	20241230	131600	10679681	1881	1881	1881	1881	0
425	20241230	131500	10679681	1881	1903	1903	1881	2768
426	20241230	131400	5440551	1905	1905	1905	1905	0
427	20241230	131300	5440551	1905	1905	1905	1905	0
428	20241230	131200	5440551	1905	1905	1905	1905	0
429	20241230	131100	5440551	1905	1905	1905	1905	0
430	20241230	131000	5440551	1905	1905	1905	1905	292
431	20241230	130900	4884291	1905	1905	1905	1905	0
432	20241230	130800	4884291	1905	1905	1905	1905	0
433	20241230	130700	4884291	1905	1905	1905	1905	0
434	20241230	130600	4884291	1905	1905	1905	1905	0
435	20241230	130500	4884291	1905	1905	1905	1905	0
436	20241230	130400	4884291	1905	1905	1905	1905	0
437	20241230	130300	4884291	1905	1905	1905	1905	0
438	20241230	130200	4884291	1905	1905	1905	1905	0
439	20241230	130100	4884291	1905	1905	1905	1905	0
440	20241230	130000	4884291	1905	1905	1905	1905	0
441	20241230	125900	4884291	1905	1905	1905	1905	0
442	20241230	125800	4884291	1905	1905	1905	1905	0
443	20241230	125700	4884291	1905	1905	1905	1905	0
444	20241230	125600	4884291	1905	1905	1905	1905	0
445	20241230	125500	4884291	1905	1905	1905	1905	0
446	20241230	125400	4884291	1905	1905	1905	1905	0
447	20241230	125300	4884291	1905	1905	1905	1905	0
448	20241230	125200	4884291	1905	1905	1905	1905	0
449	20241230	125100	4884291	1905	1905	1905	1905	0
450	20241230	125000	4884291	1905	1905	1905	1905	0
451	20241230	124900	4884291	1905	1905	1905	1905	50
452	20241230	124800	4789041	1905	1905	1905	1905	0
453	20241230	124700	4789041	1905	1905	1905	1905	0
454	20241230	124600	4789041	1905	1905	1905	1905	0
455	20241230	124500	4789041	1905	1905	1905	1905	0
456	20241230	124400	4789041	1905	1905	1905	1905	0
457	20241230	124300	4789041	1905	1905	1905	1905	0
458	20241230	124200	4789041	1905	1905	1905	1905	0
459	20241230	124100	4789041	1905	1905	1905	1905	0
460	20241230	124000	4789041	1905	1905	1905	1905	0
461	20241230	123900	4789041	1905	1905	1905	1905	0
462	20241230	123800	4789041	1905	1905	1905	1905	0
463	20241230	123700	4789041	1905	1905	1905	1905	0
464	20241230	123600	4789041	1905	1905	1905	1905	0
465	20241230	123500	4789041	1905	1905	1905	1905	1
466	20241230	123400	4787136	1901	1901	1901	1901	1
467	20241230	123300	4785235	1900	1900	1900	1900	0
468	20241230	123200	4785235	1900	1900	1900	1900	0
469	20241230	123100	4785235	1900	1901	1901	1900	184
470	20241230	123000	4435585	1905	1905	1905	1905	0
471	20241230	122900	4435585	1905	1905	1905	1905	0
472	20241230	122800	4435585	1905	1905	1905	1905	0
473	20241230	122700	4435585	1905	1905	1905	1905	0
474	20241230	122600	4435585	1905	1905	1905	1905	1
475	20241230	122500	4433680	1902	1902	1902	1902	0
476	20241230	122400	4433680	1902	1902	1902	1902	0
477	20241230	122300	4433680	1902	1902	1902	1902	0
478	20241230	122200	4433680	1902	1902	1902	1902	0
479	20241230	122100	4433680	1902	1902	1902	1902	0
480	20241230	122000	4433680	1902	1902	1902	1902	1
481	20241230	121900	4431778	1902	1902	1902	1902	0
482	20241230	121800	4431778	1902	1902	1902	1902	0
483	20241230	121700	4431778	1902	1902	1902	1902	0
484	20241230	121600	4431778	1902	1902	1902	1902	0
485	20241230	121500	4431778	1902	1902	1902	1902	0
486	20241230	121400	4431778	1902	1902	1902	1902	0
487	20241230	121300	4431778	1902	1902	1902	1902	0
488	20241230	121200	4431778	1902	1902	1902	1902	0
489	20241230	121100	4431778	1902	1902	1902	1902	0
490	20241230	121000	4431778	1902	1902	1902	1902	0
491	20241230	120900	4431778	1902	1902	1902	1902	0
492	20241230	120800	4431778	1902	1902	1902	1902	0
493	20241230	120700	4431778	1902	1903	1903	1902	2
494	20241230	120600	4427973	1902	1902	1902	1902	0
495	20241230	120500	4427973	1902	1902	1902	1902	0
496	20241230	120400	4427973	1902	1902	1902	1902	0
497	20241230	120300	4427973	1902	1902	1902	1902	0
498	20241230	120200	4427973	1902	1902	1902	1902	0
499	20241230	120100	4427973	1902	1902	1902	1902	0
500	20241230	120000	4427973	1902	1902	1902	1902	0
501	20241230	115900	4427973	1902	1902	1902	1902	0
502	20241230	115800	4427973	1902	1902	1902	1902	0
503	20241230	115700	4427973	1902	1902	1902	1902	0
504	20241230	115600	4427973	1902	1902	1902	1902	0
505	20241230	115500	4427973	1902	1902	1902	1902	0
506	20241230	115400	4427973	1902	1902	1902	1902	0
507	20241230	115300	4427973	1902	1902	1902	1902	1
508	20241230	115200	4426071	1903	1903	1903	1903	0
509	20241230	115100	4426071	1903	1903	1903	1903	0
510	20241230	115000	4426071	1903	1903	1903	1903	0
511	20241230	114900	4426071	1903	1903	1903	1903	0
512	20241230	114800	4426071	1903	1903	1903	1903	0
513	20241230	114700	4426071	1903	1903	1903	1903	0
514	20241230	114600	4426071	1903	1903	1903	1903	0
515	20241230	114500	4426071	1903	1903	1903	1903	0
516	20241230	114400	4426071	1903	1903	1903	1903	0
517	20241230	114300	4426071	1903	1903	1903	1903	0
518	20241230	114200	4426071	1903	1905	1905	1903	202
519	20241230	114100	4041264	1905	1905	1905	1905	0
520	20241230	114000	4041264	1905	1905	1905	1905	0
521	20241230	113900	4041264	1905	1905	1905	1905	0
522	20241230	113800	4041264	1905	1905	1905	1905	0
523	20241230	113700	4041264	1905	1905	1905	1905	0
524	20241230	113600	4041264	1905	1905	1905	1905	0
525	20241230	113500	4041264	1905	1905	1905	1905	5
526	20241230	113400	4031739	1906	1906	1906	1906	0
527	20241230	113300	4031739	1906	1906	1906	1906	0
528	20241230	113200	4031739	1906	1906	1906	1906	0
529	20241230	113100	4031739	1906	1906	1906	1906	0
530	20241230	113000	4031739	1906	1906	1906	1906	50
531	20241230	112900	3936439	1907	1907	1907	1907	0
532	20241230	112800	3936439	1907	1907	1907	1907	0
533	20241230	112700	3936439	1907	1907	1907	1907	0
534	20241230	112600	3936439	1907	1907	1907	1907	0
535	20241230	112500	3936439	1907	1907	1907	1907	0
536	20241230	112400	3936439	1907	1907	1907	1907	0
537	20241230	112300	3936439	1907	1907	1907	1907	0
538	20241230	112200	3936439	1907	1907	1907	1907	0
539	20241230	112100	3936439	1907	1907	1907	1907	0
540	20241230	112000	3936439	1907	1907	1907	1907	0
541	20241230	111900	3936439	1907	1907	1907	1907	1
542	20241230	111800	3934532	1906	1906	1906	1906	50
543	20241230	111700	3839232	1905	1905	1905	1905	0
544	20241230	111600	3839232	1905	1905	1905	1905	0
545	20241230	111500	3839232	1905	1905	1905	1905	0
546	20241230	111400	3839232	1905	1905	1905	1905	245
547	20241230	111300	3372507	1901	1901	1901	1901	0
548	20241230	111200	3372507	1901	1901	1901	1901	0
549	20241230	111100	3372507	1901	1901	1901	1901	0
550	20241230	111000	3372507	1901	1901	1901	1901	0
551	20241230	110900	3372507	1901	1901	1901	1901	0
552	20241230	110800	3372507	1901	1901	1901	1901	0
553	20241230	110700	3372507	1901	1904	1904	1901	4
554	20241230	110600	3364897	1905	1905	1905	1905	0
555	20241230	110500	3364897	1905	1905	1905	1905	0
556	20241230	110400	3364897	1905	1905	1905	1905	11
557	20241230	110300	3343942	1907	1907	1907	1907	0
558	20241230	110200	3343942	1907	1907	1907	1907	0
559	20241230	110100	3343942	1907	1907	1907	1907	10
560	20241230	110000	3324872	1906	1907	1907	1906	205
561	20241230	105900	2934141	1907	1907	1907	1907	0
562	20241230	105800	2934141	1907	1907	1907	1907	0
563	20241230	105700	2934141	1907	1907	1907	1907	0
564	20241230	105600	2934141	1907	1907	1907	1907	0
565	20241230	105500	2934141	1907	1907	1907	1907	0
566	20241230	105400	2934141	1907	1907	1907	1907	0
567	20241230	105300	2934141	1907	1907	1907	1907	0
568	20241230	105200	2934141	1907	1907	1907	1907	0
569	20241230	105100	2934141	1907	1907	1907	1907	0
570	20241230	105000	2934141	1907	1908	1908	1907	2
571	20241230	104900	2930326	1909	1909	1909	1909	0
572	20241230	104800	2930326	1909	1909	1909	1909	0
573	20241230	104700	2930326	1909	1909	1909	1909	0
574	20241230	104600	2930326	1909	1909	1909	1909	0
575	20241230	104500	2930326	1909	1909	1909	1909	0
576	20241230	104400	2930326	1909	1909	1909	1909	0
577	20241230	104300	2930326	1909	1909	1909	1909	1
578	20241230	104200	2928417	1910	1910	1910	1910	0
579	20241230	104100	2928417	1910	1910	1910	1910	0
580	20241230	104000	2928417	1910	1910	1910	1910	0
581	20241230	103900	2928417	1910	1910	1910	1910	0
582	20241230	103800	2928417	1910	1910	1910	1910	0
583	20241230	103700	2928417	1910	1910	1910	1910	1
584	20241230	103600	2926507	1906	1906	1906	1906	1
585	20241230	103500	2924601	1902	1902	1902	1902	0
586	20241230	103400	2924601	1902	1902	1902	1902	0
587	20241230	103300	2924601	1902	1902	1902	1902	0
588	20241230	103200	2924601	1902	1902	1902	1902	0
589	20241230	103100	2924601	1902	1902	1902	1902	0
590	20241230	103000	2924601	1902	1902	1902	1902	0
591	20241230	102900	2924601	1902	1902	1902	1902	33
592	20241230	102800	2861835	1902	1902	1902	1902	0
593	20241230	102700	2861835	1902	1902	1902	1902	0
594	20241230	102600	2861835	1902	1905	1905	1902	150
595	20241230	102500	2576321	1905	1908	1908	1905	120
596	20241230	102400	2347622	1906	1906	1906	1906	0
597	20241230	102300	2347622	1906	1906	1906	1906	0
598	20241230	102200	2347622	1906	1910	1910	1906	5
599	20241230	102100	2338082	1906	1910	1910	1906	5
600	20241230	102000	2328542	1918	1910	1918	1906	6
601	20241230	101900	2317084	1919	1914	1919	1906	11
602	20241230	101800	2296069	1915	1915	1915	1915	0
603	20241230	101700	2296069	1915	1915	1915	1915	0
604	20241230	101600	2296069	1915	1915	1915	1915	0
605	20241230	101500	2296069	1915	1915	1915	1915	0
606	20241230	101400	2296069	1915	1915	1915	1915	0
607	20241230	101300	2296069	1915	1915	1915	1915	0
608	20241230	101200	2296069	1915	1915	1915	1915	0
609	20241230	101100	2296069	1915	1915	1915	1915	1
610	20241230	101000	2294154	1922	1922	1922	1922	0
611	20241230	100900	2294154	1922	1922	1922	1922	0
612	20241230	100800	2294154	1922	1922	1922	1922	0
613	20241230	100700	2294154	1922	1922	1922	1922	0
614	20241230	100600	2294154	1922	1922	1922	1922	0
615	20241230	100500	2294154	1922	1922	1922	1922	0
616	20241230	100400	2294154	1922	1922	1922	1922	0
617	20241230	100300	2294154	1922	1922	1922	1922	0
618	20241230	100200	2294154	1922	1922	1922	1922	0
619	20241230	100100	2294154	1922	1922	1922	1922	0
620	20241230	100000	2294154	1922	1922	1922	1922	0
621	20241230	095900	2294154	1922	1922	1922	1922	0
622	20241230	095800	2294154	1922	1922	1922	1922	0
623	20241230	095700	2294154	1922	1922	1922	1922	0
624	20241230	095600	2294154	1922	1922	1922	1922	0
625	20241230	095500	2294154	1922	1922	1922	1922	0
626	20241230	095400	2294154	1922	1922	1922	1922	0
627	20241230	095300	2294154	1922	1922	1922	1922	0
628	20241230	095200	2294154	1922	1922	1922	1922	0
629	20241230	095100	2294154	1922	1922	1922	1922	0
630	20241230	095000	2294154	1922	1922	1922	1922	0
631	20241230	094900	2294154	1922	1922	1922	1922	0
632	20241230	094800	2294154	1922	1922	1922	1922	0
633	20241230	094700	2294154	1922	1922	1922	1922	10
634	20241230	094600	2274934	1923	1923	1923	1923	0
635	20241230	094500	2274934	1923	1923	1923	1923	0
636	20241230	094400	2274934	1923	1923	1923	1923	0
637	20241230	094300	2274934	1923	1923	1923	1923	0
638	20241230	094200	2274934	1923	1923	1923	1923	0
639	20241230	094100	2274934	1923	1923	1923	1923	0
640	20241230	094000	2274934	1923	1923	1923	1923	0
641	20241230	093900	2274934	1923	1923	1923	1923	0
642	20241230	093800	2274934	1923	1923	1923	1923	0
643	20241230	093700	2274934	1923	1923	1923	1923	0
644	20241230	093600	2274934	1923	1923	1923	1923	0
645	20241230	093500	2274934	1923	1915	1923	1915	4
646	20241230	093400	2267266	1915	1915	1915	1915	1
647	20241230	093300	2265351	1910	1910	1910	1910	0
648	20241230	093200	2265351	1910	1910	1910	1910	0
649	20241230	093100	2265351	1910	1910	1910	1910	0
650	20241230	093000	2265351	1910	1910	1910	1910	0
651	20241230	092900	2265351	1910	1910	1910	1910	0
652	20241230	092800	2265351	1910	1914	1914	1910	600
653	20241230	092700	1119341	1915	1915	1915	1915	0
654	20241230	092600	1119341	1915	1915	1915	1915	0
655	20241230	092500	1119341	1915	1915	1915	1915	0
656	20241230	092400	1119341	1915	1915	1915	1915	1
657	20241230	092300	1117426	1924	1924	1924	1924	0
658	20241230	092200	1117426	1924	1924	1924	1924	0
659	20241230	092100	1117426	1924	1924	1924	1924	0
660	20241230	092000	1117426	1924	1924	1924	1924	0
661	20241230	091900	1117426	1924	1924	1924	1924	0
662	20241230	091800	1117426	1924	1924	1924	1924	0
663	20241230	091700	1117426	1924	1924	1924	1924	0
664	20241230	091600	1117426	1924	1924	1924	1924	0
665	20241230	091500	1117426	1924	1924	1924	1924	0
666	20241230	091400	1117426	1924	1924	1924	1924	0
667	20241230	091300	1117426	1924	1924	1924	1924	0
668	20241230	091200	1117426	1924	1924	1924	1924	1
669	20241230	091100	1115502	1895	1896	1903	1895	179
670	20241230	091000	774880	1892	1902	1903	1892	137
671	20241230	090900	514333	1902	1902	1902	1902	0
672	20241230	090800	514333	1902	1902	1902	1902	0
673	20241230	090700	514333	1902	1902	1902	1902	0
674	20241230	090600	514333	1902	1902	1902	1902	0
675	20241230	090500	514333	1902	1902	1902	1902	26
676	20241230	090400	464881	1902	1902	1902	1902	0
677	20241230	090300	464881	1902	1902	1902	1902	0
678	20241230	090200	464881	1902	1902	1902	1902	1
679	20241230	090100	462979	1891	1900	1900	1891	211
680	20241230	090000	62700	1900	1900	1900	1900	33