KissMeData/048770/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193100	84530113	1955	1955	1955	1955	1120
3	20241230	193000	84530113	1955	1955	1955	1955	0
4	20241230	192900	84530113	1955	1955	1955	1955	0
5	20241230	192800	84530113	1955	1955	1955	1955	0
6	20241230	192700	84530113	1955	1955	1955	1955	0
7	20241230	192600	84530113	1955	1955	1955	1955	0
8	20241230	192500	84530113	1955	1955	1955	1955	0
9	20241230	192400	84530113	1955	1955	1955	1955	0
10	20241230	192300	84530113	1955	1955	1955	1955	0
11	20241230	192200	84530113	1955	1955	1955	1955	0
12	20241230	192100	84530113	1955	1955	1955	1955	0
13	20241230	192000	84530113	1955	1955	1955	1955	0
14	20241230	191900	84530113	1955	1955	1955	1955	0
15	20241230	191800	84530113	1955	1955	1955	1955	0
16	20241230	191700	84530113	1955	1955	1955	1955	0
17	20241230	191600	84530113	1955	1955	1955	1955	0
18	20241230	191500	84530113	1955	1955	1955	1955	0
19	20241230	191400	84530113	1955	1955	1955	1955	0
20	20241230	191300	84530113	1955	1955	1955	1955	0
21	20241230	191200	84530113	1955	1955	1955	1955	0
22	20241230	191100	84530113	1955	1955	1955	1955	0
23	20241230	191000	84530113	1955	1955	1955	1955	0
24	20241230	190900	84530113	1955	1955	1955	1955	0
25	20241230	190800	84530113	1955	1955	1955	1955	0
26	20241230	190700	84530113	1955	1955	1955	1955	0
27	20241230	190600	84530113	1955	1955	1955	1955	0
28	20241230	190500	84530113	1955	1955	1955	1955	0
29	20241230	190400	84530113	1955	1955	1955	1955	0
30	20241230	190300	84530113	1955	1955	1955	1955	0
31	20241230	190200	84530113	1955	1955	1955	1955	0
32	20241230	190100	84530113	1955	1955	1955	1955	1120
33	20241230	190000	84530113	1955	1955	1955	1955	0
34	20241230	185900	84530113	1955	1955	1955	1955	0
35	20241230	185800	84530113	1955	1955	1955	1955	0
36	20241230	185700	84530113	1955	1955	1955	1955	0
37	20241230	185600	84530113	1955	1955	1955	1955	0
38	20241230	185500	84530113	1955	1955	1955	1955	0
39	20241230	185400	84530113	1955	1955	1955	1955	0
40	20241230	185300	84530113	1955	1955	1955	1955	0
41	20241230	185200	84530113	1955	1955	1955	1955	0
42	20241230	185100	84530113	1955	1955	1955	1955	0
43	20241230	185000	84530113	1955	1955	1955	1955	0
44	20241230	184900	84530113	1955	1955	1955	1955	0
45	20241230	184800	84530113	1955	1955	1955	1955	0
46	20241230	184700	84530113	1955	1955	1955	1955	0
47	20241230	184600	84530113	1955	1955	1955	1955	0
48	20241230	184500	84530113	1955	1955	1955	1955	0
49	20241230	184400	84530113	1955	1955	1955	1955	0
50	20241230	184300	84530113	1955	1955	1955	1955	0
51	20241230	184200	84530113	1955	1955	1955	1955	0
52	20241230	184100	84530113	1955	1955	1955	1955	0
53	20241230	184000	84530113	1955	1955	1955	1955	0
54	20241230	183900	84530113	1955	1955	1955	1955	0
55	20241230	183800	84530113	1955	1955	1955	1955	0
56	20241230	183700	84530113	1955	1955	1955	1955	0
57	20241230	183600	84530113	1955	1955	1955	1955	0
58	20241230	183500	84530113	1955	1955	1955	1955	0
59	20241230	183400	84530113	1955	1955	1955	1955	0
60	20241230	183300	84530113	1955	1955	1955	1955	0
61	20241230	183200	84530113	1955	1955	1955	1955	0
62	20241230	183100	84530113	1955	1955	1955	1955	1120
63	20241230	183000	84530113	1955	1955	1955	1955	0
64	20241230	182900	84530113	1955	1955	1955	1955	0
65	20241230	182800	84530113	1955	1955	1955	1955	0
66	20241230	182700	84530113	1955	1955	1955	1955	0
67	20241230	182600	84530113	1955	1955	1955	1955	0
68	20241230	182500	84530113	1955	1955	1955	1955	0
69	20241230	182400	84530113	1955	1955	1955	1955	0
70	20241230	182300	84530113	1955	1955	1955	1955	0
71	20241230	182200	84530113	1955	1955	1955	1955	0
72	20241230	182100	84530113	1955	1955	1955	1955	0
73	20241230	182000	84530113	1955	1955	1955	1955	0
74	20241230	181900	84530113	1955	1955	1955	1955	0
75	20241230	181800	84530113	1955	1955	1955	1955	0
76	20241230	181700	84530113	1955	1955	1955	1955	0
77	20241230	181600	84530113	1955	1955	1955	1955	0
78	20241230	181500	84530113	1955	1955	1955	1955	0
79	20241230	181400	84530113	1955	1955	1955	1955	0
80	20241230	181300	84530113	1955	1955	1955	1955	0
81	20241230	181200	84530113	1955	1955	1955	1955	0
82	20241230	181100	84530113	1955	1955	1955	1955	0
83	20241230	181000	84530113	1955	1955	1955	1955	0
84	20241230	180900	84530113	1955	1955	1955	1955	0
85	20241230	180800	84530113	1955	1955	1955	1955	0
86	20241230	180700	84530113	1955	1955	1955	1955	0
87	20241230	180600	84530113	1955	1955	1955	1955	0
88	20241230	180500	84530113	1955	1955	1955	1955	0
89	20241230	180400	84530113	1955	1955	1955	1955	0
90	20241230	180300	84530113	1955	1955	1955	1955	0
91	20241230	180200	84530113	1955	1955	1955	1955	0
92	20241230	180100	84530113	1955	1955	1955	1955	1120
93	20241230	180000	84530113	1955	1955	1955	1955	0
94	20241230	175900	84530113	1955	1955	1955	1955	0
95	20241230	175800	84530113	1955	1955	1955	1955	0
96	20241230	175700	84530113	1955	1955	1955	1955	0
97	20241230	175600	84530113	1955	1955	1955	1955	0
98	20241230	175500	84530113	1955	1955	1955	1955	0
99	20241230	175400	84530113	1955	1955	1955	1955	0
100	20241230	175300	84530113	1955	1955	1955	1955	0
101	20241230	175200	84530113	1955	1955	1955	1955	0
102	20241230	175100	84530113	1955	1955	1955	1955	0
103	20241230	175000	84530113	1955	1955	1955	1955	0
104	20241230	174900	84530113	1955	1955	1955	1955	0
105	20241230	174800	84530113	1955	1955	1955	1955	0
106	20241230	174700	84530113	1955	1955	1955	1955	0
107	20241230	174600	84530113	1955	1955	1955	1955	0
108	20241230	174500	84530113	1955	1955	1955	1955	0
109	20241230	174400	84530113	1955	1955	1955	1955	0
110	20241230	174300	84530113	1955	1955	1955	1955	0
111	20241230	174200	84530113	1955	1955	1955	1955	0
112	20241230	174100	84530113	1955	1955	1955	1955	0
113	20241230	174000	84530113	1955	1955	1955	1955	0
114	20241230	173900	84530113	1955	1955	1955	1955	0
115	20241230	173800	84530113	1955	1955	1955	1955	0
116	20241230	173700	84530113	1955	1955	1955	1955	0
117	20241230	173600	84530113	1955	1955	1955	1955	0
118	20241230	173500	84530113	1955	1955	1955	1955	0
119	20241230	173400	84530113	1955	1955	1955	1955	0
120	20241230	173300	84530113	1955	1955	1955	1955	0
121	20241230	173200	84530113	1955	1955	1955	1955	0
122	20241230	173100	84530113	1955	1955	1955	1955	1120
123	20241230	173000	84530113	1955	1955	1955	1955	0
124	20241230	172900	84530113	1955	1955	1955	1955	0
125	20241230	172800	84530113	1955	1955	1955	1955	0
126	20241230	172700	84530113	1955	1955	1955	1955	0
127	20241230	172600	84530113	1955	1955	1955	1955	0
128	20241230	172500	84530113	1955	1955	1955	1955	0
129	20241230	172400	84530113	1955	1955	1955	1955	0
130	20241230	172300	84530113	1955	1955	1955	1955	0
131	20241230	172200	84530113	1955	1955	1955	1955	0
132	20241230	172100	84530113	1955	1955	1955	1955	0
133	20241230	172000	84530113	1955	1955	1955	1955	0
134	20241230	171900	84530113	1955	1955	1955	1955	0
135	20241230	171800	84530113	1955	1955	1955	1955	0
136	20241230	171700	84530113	1955	1955	1955	1955	0
137	20241230	171600	84530113	1955	1955	1955	1955	0
138	20241230	171500	84530113	1955	1955	1955	1955	0
139	20241230	171400	84530113	1955	1955	1955	1955	0
140	20241230	171300	84530113	1955	1955	1955	1955	0
141	20241230	171200	84530113	1955	1955	1955	1955	0
142	20241230	171100	84530113	1955	1955	1955	1955	0
143	20241230	171000	84530113	1955	1955	1955	1955	0
144	20241230	170900	84530113	1955	1955	1955	1955	0
145	20241230	170800	84530113	1955	1955	1955	1955	0
146	20241230	170700	84530113	1955	1955	1955	1955	0
147	20241230	170600	84530113	1955	1955	1955	1955	0
148	20241230	170500	84530113	1955	1955	1955	1955	0
149	20241230	170400	84530113	1955	1955	1955	1955	0
150	20241230	170300	84530113	1955	1955	1955	1955	0
151	20241230	170200	84530113	1955	1955	1955	1955	0
152	20241230	170100	84530113	1955	1955	1955	1955	1120
153	20241230	170000	84530113	1955	1955	1955	1955	0
154	20241230	165900	84530113	1955	1955	1955	1955	0
155	20241230	165800	84530113	1955	1955	1955	1955	0
156	20241230	165700	84530113	1955	1955	1955	1955	0
157	20241230	165600	84530113	1955	1955	1955	1955	0
158	20241230	165500	84530113	1955	1955	1955	1955	0
159	20241230	165400	84530113	1955	1955	1955	1955	0
160	20241230	165300	84530113	1955	1955	1955	1955	0
161	20241230	165200	84530113	1955	1955	1955	1955	0
162	20241230	165100	84530113	1955	1955	1955	1955	0
163	20241230	165000	84530113	1955	1955	1955	1955	0
164	20241230	164900	84530113	1955	1955	1955	1955	0
165	20241230	164800	84530113	1955	1955	1955	1955	0
166	20241230	164700	84530113	1955	1955	1955	1955	0
167	20241230	164600	84530113	1955	1955	1955	1955	0
168	20241230	164500	84530113	1955	1955	1955	1955	0
169	20241230	164400	84530113	1955	1955	1955	1955	0
170	20241230	164300	84530113	1955	1955	1955	1955	0
171	20241230	164200	84530113	1955	1955	1955	1955	0
172	20241230	164100	84530113	1955	1955	1955	1955	0
173	20241230	164000	84530113	1955	1955	1955	1955	0
174	20241230	163900	84530113	1955	1955	1955	1955	0
175	20241230	163800	84530113	1955	1955	1955	1955	0
176	20241230	163700	84530113	1955	1955	1955	1955	0
177	20241230	163600	84530113	1955	1955	1955	1955	0
178	20241230	163500	84530113	1955	1955	1955	1955	0
179	20241230	163400	84530113	1955	1955	1955	1955	0
180	20241230	163300	84530113	1955	1955	1955	1955	0
181	20241230	163200	84530113	1955	1955	1955	1955	0
182	20241230	163100	84530113	1955	1955	1955	1955	1120
183	20241230	163000	84530113	1955	1955	1955	1955	0
184	20241230	162900	84530113	1955	1955	1955	1955	0
185	20241230	162800	84530113	1955	1955	1955	1955	0
186	20241230	162700	84530113	1955	1955	1955	1955	0
187	20241230	162600	84530113	1955	1955	1955	1955	0
188	20241230	162500	84530113	1955	1955	1955	1955	0
189	20241230	162400	84530113	1955	1955	1955	1955	0
190	20241230	162300	84530113	1955	1955	1955	1955	0
191	20241230	162200	84530113	1955	1955	1955	1955	0
192	20241230	162100	84530113	1955	1955	1955	1955	0
193	20241230	162000	84530113	1955	1955	1955	1955	0
194	20241230	161900	84530113	1955	1955	1955	1955	0
195	20241230	161800	84530113	1955	1955	1955	1955	0
196	20241230	161700	84530113	1955	1955	1955	1955	0
197	20241230	161600	84530113	1955	1955	1955	1955	0
198	20241230	161500	84530113	1955	1955	1955	1955	0
199	20241230	161400	84530113	1955	1955	1955	1955	0
200	20241230	161300	84530113	1955	1955	1955	1955	0
201	20241230	161200	84530113	1955	1955	1955	1955	0
202	20241230	161100	84530113	1955	1955	1955	1955	0
203	20241230	161000	84530113	1955	1955	1955	1955	0
204	20241230	160900	84530113	1955	1955	1955	1955	0
205	20241230	160800	84530113	1955	1955	1955	1955	0
206	20241230	160700	84530113	1955	1955	1955	1955	0
207	20241230	160600	84530113	1955	1955	1955	1955	0
208	20241230	160500	84530113	1955	1955	1955	1955	0
209	20241230	160400	84530113	1955	1955	1955	1955	0
210	20241230	160300	84530113	1955	1955	1955	1955	0
211	20241230	160200	84530113	1955	1955	1955	1955	0
212	20241230	160100	84530113	1955	1955	1955	1955	1120
213	20241230	160000	84530113	1955	1955	1955	1955	0
214	20241230	155900	84530113	1955	1955	1955	1955	0
215	20241230	155800	84530113	1955	1955	1955	1955	0
216	20241230	155700	84530113	1955	1955	1955	1955	0
217	20241230	155600	84530113	1955	1955	1955	1955	0
218	20241230	155500	84530113	1955	1955	1955	1955	0
219	20241230	155400	84530113	1955	1955	1955	1955	0
220	20241230	155300	84530113	1955	1955	1955	1955	0
221	20241230	155200	84530113	1955	1955	1955	1955	0
222	20241230	155100	84530113	1955	1955	1955	1955	0
223	20241230	155000	84530113	1955	1955	1955	1955	0
224	20241230	154900	84530113	1955	1955	1955	1955	0
225	20241230	154800	84530113	1955	1955	1955	1955	0
226	20241230	154700	84530113	1955	1955	1955	1955	0
227	20241230	154600	84530113	1955	1955	1955	1955	0
228	20241230	154500	84530113	1955	1955	1955	1955	0
229	20241230	154400	84530113	1955	1955	1955	1955	0
230	20241230	154300	84530113	1955	1955	1955	1955	0
231	20241230	154200	84530113	1955	1955	1955	1955	0
232	20241230	154100	84530113	1955	1955	1955	1955	0
233	20241230	154000	84530113	1955	1955	1955	1955	0
234	20241230	153900	84530113	1955	1955	1955	1955	0
235	20241230	153800	84530113	1955	1955	1955	1955	0
236	20241230	153700	84530113	1955	1955	1955	1955	0
237	20241230	153600	84530113	1955	1955	1955	1955	0
238	20241230	153500	84530113	1955	1955	1955	1955	0
239	20241230	153400	84530113	1955	1955	1955	1955	0
240	20241230	153300	84530113	1955	1955	1955	1955	0
241	20241230	153200	84530113	1955	1955	1955	1955	0
242	20241230	153100	84530113	1955	1955	1955	1955	1120
243	20241230	153000	84530113	1955	1955	1955	1955	1120
244	20241230	152900	82340513	1932	1932	1932	1932	0
245	20241230	152800	82340513	1932	1932	1932	1932	0
246	20241230	152700	82340513	1932	1932	1932	1932	0
247	20241230	152600	82340513	1932	1932	1932	1932	0
248	20241230	152500	82340513	1932	1932	1932	1932	0
249	20241230	152400	82340513	1932	1932	1932	1932	0
250	20241230	152300	82340513	1932	1932	1932	1932	0
251	20241230	152200	82340513	1932	1932	1932	1932	0
252	20241230	152100	82340513	1932	1932	1932	1932	0
253	20241230	152000	82340513	1932	1932	1932	1932	0
254	20241230	151900	82340513	1932	1920	1932	1920	519
255	20241230	151800	81344009	1920	1958	1958	1920	649
256	20241230	151700	80097604	1945	1945	1945	1945	1
257	20241230	151600	80095659	1958	1958	1958	1958	0
258	20241230	151500	80095659	1958	1958	1958	1958	0
259	20241230	151400	80095659	1958	1958	1958	1958	50
260	20241230	151300	79997759	1960	1960	1960	1960	0
261	20241230	151200	79997759	1960	1960	1960	1960	0
262	20241230	151100	79997759	1960	1952	1960	1952	600
263	20241230	151000	78826535	1952	1941	1952	1941	46
264	20241230	150900	78737238	1941	1941	1941	1941	0
265	20241230	150800	78737238	1941	1941	1941	1941	27
266	20241230	150700	78684831	1941	1941	1941	1941	0
267	20241230	150600	78684831	1941	1941	1941	1941	24
268	20241230	150500	78638247	1941	1927	1941	1920	550
269	20241230	150400	77579204	1940	1940	1940	1940	0
270	20241230	150300	77579204	1940	1927	1940	1927	5
271	20241230	150200	77569517	1940	1940	1940	1940	20
272	20241230	150100	77530717	1940	1940	1940	1940	0
273	20241230	150000	77530717	1940	1940	1940	1940	0
274	20241230	145900	77530717	1940	1940	1940	1940	20
275	20241230	145800	77491917	1940	1940	1940	1940	0
276	20241230	145700	77491917	1940	1940	1940	1940	0
277	20241230	145600	77491917	1940	1940	1940	1940	21
278	20241230	145500	77451177	1940	1939	1940	1939	26
279	20241230	145400	77400752	1939	1939	1939	1939	10
280	20241230	145300	77381362	1940	1940	1940	1940	11
281	20241230	145200	77360022	1939	1931	1951	1927	892
282	20241230	145100	75638588	1931	1932	1932	1930	150
283	20241230	145000	75348913	1952	1952	1952	1952	0
284	20241230	144900	75348913	1952	1952	1952	1952	0
285	20241230	144800	75348913	1952	1941	1952	1933	1344
286	20241230	144700	72744951	1938	1952	1952	1938	1123
287	20241230	144600	70565155	1942	1956	1956	1942	1349
288	20241230	144500	67933933	1956	1957	1957	1956	880
289	20241230	144400	66212453	1969	1969	1969	1969	0
290	20241230	144300	66212453	1969	1969	1969	1969	2
291	20241230	144200	66208515	1960	1959	1960	1959	63
292	20241230	144100	66085036	1956	1956	1956	1956	1
293	20241230	144000	66083080	1960	1977	1977	1960	339
294	20241230	143900	65416940	1980	1980	1980	1980	0
295	20241230	143800	65416940	1980	1980	1980	1980	0
296	20241230	143700	65416940	1980	1960	1980	1960	101
297	20241230	143600	65218960	1980	1980	1980	1980	0
298	20241230	143500	65218960	1980	1981	1981	1961	240
299	20241230	143400	64748221	1966	1971	1971	1966	951
300	20241230	143300	62875705	1978	1990	1990	1978	302
301	20241230	143200	62277275	1989	1983	1990	1983	3612
302	20241230	143100	55102257	1983	1982	1983	1982	500
303	20241230	143000	54110767	1985	1984	1985	1984	648
304	20241230	142900	52824838	1986	1986	1986	1986	0
305	20241230	142800	52824838	1986	1986	1986	1986	2
306	20241230	142700	52820866	1958	1958	1958	1958	707
307	20241230	142600	51436560	1982	1987	1987	1982	4
308	20241230	142500	51428617	1987	1989	1989	1959	2455
309	20241230	142400	46618944	1989	1982	1989	1952	1845
310	20241230	142300	42955255	1982	1977	1983	1977	1070
311	20241230	142200	40836656	1978	1971	1978	1970	1116
312	20241230	142100	38633288	1970	1939	1970	1937	2493
313	20241230	142000	33749016	1955	1955	1955	1955	141
314	20241230	141900	33473361	1935	1935	1935	1935	50
315	20241230	141800	33376611	1956	1956	1956	1956	469
316	20241230	141700	32459247	1956	1956	1956	1956	1
317	20241230	141600	32457291	1956	1956	1958	1956	1013
318	20241230	141500	30475260	1956	1955	1956	1955	1258
319	20241230	141400	28015176	1955	1955	1955	1955	1
320	20241230	141300	28013221	1956	1929	1956	1928	10
321	20241230	141200	27993801	1956	1956	1956	1956	0
322	20241230	141100	27993801	1956	1956	1956	1956	3
323	20241230	141000	27987933	1955	1955	1955	1955	255
324	20241230	140900	27489408	1955	1955	1955	1955	200
325	20241230	140800	27098408	1956	1956	1956	1956	1
326	20241230	140700	27096452	1956	1957	1957	1956	487
327	20241230	140600	26143878	1957	1957	1957	1957	997
328	20241230	140500	24192749	1958	1935	1958	1935	2833
329	20241230	140400	18680101	1935	1935	1935	1935	0
330	20241230	140300	18680101	1935	1935	1935	1935	0
331	20241230	140200	18680101	1935	1935	1935	1935	0
332	20241230	140100	18680101	1935	1935	1935	1935	0
333	20241230	140000	18680101	1935	1935	1935	1935	0
334	20241230	135900	18680101	1935	1935	1935	1935	0
335	20241230	135800	18680101	1935	1935	1935	1935	0
336	20241230	135700	18680101	1935	1935	1935	1935	0
337	20241230	135600	18680101	1935	1935	1935	1935	0
338	20241230	135500	18680101	1935	1935	1935	1935	0
339	20241230	135400	18680101	1935	1909	1935	1909	3
340	20241230	135300	18674322	1935	1935	1935	1935	0
341	20241230	135200	18674322	1935	1935	1935	1935	0
342	20241230	135100	18674322	1935	1935	1935	1935	0
343	20241230	135000	18674322	1935	1935	1935	1935	0
344	20241230	134900	18674322	1935	1935	1935	1935	0
345	20241230	134800	18674322	1935	1935	1935	1935	16
346	20241230	134700	18643362	1935	1935	1935	1935	0
347	20241230	134600	18643362	1935	1935	1935	1935	0
348	20241230	134500	18643362	1935	1935	1935	1935	0
349	20241230	134400	18643362	1935	1935	1935	1935	0
350	20241230	134300	18643362	1935	1935	1935	1935	1
351	20241230	134200	18641427	1935	1935	1935	1935	0
352	20241230	134100	18641427	1935	1935	1935	1935	0
353	20241230	134000	18641427	1935	1935	1935	1935	0
354	20241230	133900	18641427	1935	1935	1935	1935	0
355	20241230	133800	18641427	1935	1935	1935	1935	0
356	20241230	133700	18641427	1935	1935	1935	1935	0
357	20241230	133600	18641427	1935	1935	1935	1935	0
358	20241230	133500	18641427	1935	1935	1935	1935	0
359	20241230	133400	18641427	1935	1935	1935	1935	0
360	20241230	133300	18641427	1935	1935	1935	1935	0
361	20241230	133200	18641427	1935	1935	1935	1935	0
362	20241230	133100	18641427	1935	1935	1935	1935	0
363	20241230	133000	18641427	1935	1935	1935	1935	0
364	20241230	132900	18641427	1935	1935	1935	1935	2
365	20241230	132800	18637557	1935	1930	1935	1910	14
366	20241230	132700	18610612	1930	1925	1930	1925	150
367	20241230	132600	18321842	1925	1925	1925	1925	0
368	20241230	132500	18321842	1925	1923	1925	1923	1236
369	20241230	132400	15943777	1924	1924	1924	1924	0
370	20241230	132300	15943777	1924	1924	1924	1924	0
371	20241230	132200	15943777	1924	1924	1924	1924	0
372	20241230	132100	15943777	1924	1924	1924	1924	0
373	20241230	132000	15943777	1924	1924	1924	1924	0
374	20241230	131900	15943777	1924	1924	1924	1924	0
375	20241230	131800	15943777	1924	1924	1924	1924	0
376	20241230	131700	15943777	1924	1924	1924	1924	0
377	20241230	131600	15943777	1924	1924	1924	1924	0
378	20241230	131500	15943777	1924	1924	1924	1924	0
379	20241230	131400	15943777	1924	1924	1924	1924	0
380	20241230	131300	15943777	1924	1924	1924	1924	0
381	20241230	131200	15943777	1924	1924	1924	1924	0
382	20241230	131100	15943777	1924	1924	1924	1924	20
383	20241230	131000	15905297	1924	1919	1924	1919	34
384	20241230	130900	15839981	1919	1905	1919	1905	569
385	20241230	130800	14749466	1905	1905	1905	1905	0
386	20241230	130700	14749466	1905	1905	1905	1905	0
387	20241230	130600	14749466	1905	1905	1905	1905	0
388	20241230	130500	14749466	1905	1905	1905	1905	0
389	20241230	130400	14749466	1905	1905	1905	1905	0
390	20241230	130300	14749466	1905	1905	1905	1905	0
391	20241230	130200	14749466	1905	1905	1905	1905	0
392	20241230	130100	14749466	1905	1904	1905	1904	20
393	20241230	130000	14711385	1867	1867	1867	1867	0
394	20241230	125900	14711385	1867	1867	1867	1867	0
395	20241230	125800	14711385	1867	1867	1867	1867	0
396	20241230	125700	14711385	1867	1900	1900	1867	492
397	20241230	125600	13785565	1907	1907	1907	1907	0
398	20241230	125500	13785565	1907	1905	1907	1901	16
399	20241230	125400	13755115	1907	1907	1907	1907	0
400	20241230	125300	13755115	1907	1907	1907	1907	0
401	20241230	125200	13755115	1907	1907	1907	1907	0
402	20241230	125100	13755115	1907	1905	1907	1905	5
403	20241230	125000	13745584	1909	1905	1909	1905	104
404	20241230	124900	13547436	1905	1900	1905	1900	277
405	20241230	124800	13021131	1905	1900	1905	1900	10
406	20241230	124700	13002116	1905	1900	1905	1900	132
407	20241230	124600	12751301	1900	1881	1900	1881	1083
408	20241230	124500	10709170	1882	1882	1882	1882	0
409	20241230	124400	10709170	1882	1882	1882	1882	0
410	20241230	124300	10709170	1882	1882	1882	1882	0
411	20241230	124200	10709170	1882	1882	1882	1882	0
412	20241230	124100	10709170	1882	1882	1882	1882	0
413	20241230	124000	10709170	1882	1882	1882	1882	0
414	20241230	123900	10709170	1882	1882	1882	1882	0
415	20241230	123800	10709170	1882	1882	1882	1882	0
416	20241230	123700	10709170	1882	1882	1882	1882	0
417	20241230	123600	10709170	1882	1882	1882	1882	0
418	20241230	123500	10709170	1882	1882	1882	1882	0
419	20241230	123400	10709170	1882	1882	1882	1882	0
420	20241230	123300	10709170	1882	1882	1882	1882	0
421	20241230	123200	10709170	1882	1882	1882	1882	0
422	20241230	123100	10709170	1882	1882	1882	1882	0
423	20241230	123000	10709170	1882	1879	1882	1879	3
424	20241230	122900	10703530	1879	1879	1879	1879	0
425	20241230	122800	10703530	1879	1879	1879	1879	0
426	20241230	122700	10703530	1879	1879	1879	1879	0
427	20241230	122600	10703530	1879	1879	1879	1879	400
428	20241230	122500	9951930	1879	1879	1879	1879	0
429	20241230	122400	9951930	1879	1879	1879	1879	0
430	20241230	122300	9951930	1879	1879	1879	1879	0
431	20241230	122200	9951930	1879	1879	1879	1879	0
432	20241230	122100	9951930	1879	1879	1879	1879	0
433	20241230	122000	9951930	1879	1879	1879	1879	0
434	20241230	121900	9951930	1879	1879	1879	1879	0
435	20241230	121800	9951930	1879	1879	1879	1879	0
436	20241230	121700	9951930	1879	1879	1879	1879	0
437	20241230	121600	9951930	1879	1879	1879	1879	0
438	20241230	121500	9951930	1879	1863	1879	1863	1115
439	20241230	121400	7874458	1879	1879	1879	1879	0
440	20241230	121300	7874458	1879	1879	1879	1879	0
441	20241230	121200	7874458	1879	1879	1879	1879	0
442	20241230	121100	7874458	1879	1879	1879	1879	0
443	20241230	121000	7874458	1879	1879	1879	1879	0
444	20241230	120900	7874458	1879	1879	1879	1879	0
445	20241230	120800	7874458	1879	1879	1879	1879	200
446	20241230	120700	7498658	1879	1879	1879	1879	0
447	20241230	120600	7498658	1879	1879	1879	1879	0
448	20241230	120500	7498658	1879	1879	1879	1879	0
449	20241230	120400	7498658	1879	1879	1879	1879	106
450	20241230	120300	7299484	1879	1879	1879	1879	0
451	20241230	120200	7299484	1879	1879	1879	1879	0
452	20241230	120100	7299484	1879	1879	1879	1879	0
453	20241230	120000	7299484	1879	1879	1879	1879	0
454	20241230	115900	7299484	1879	1879	1879	1879	0
455	20241230	115800	7299484	1879	1879	1879	1879	0
456	20241230	115700	7299484	1879	1879	1879	1879	0
457	20241230	115600	7299484	1879	1879	1879	1879	0
458	20241230	115500	7299484	1879	1879	1879	1879	0
459	20241230	115400	7299484	1879	1879	1879	1879	0
460	20241230	115300	7299484	1879	1879	1879	1879	0
461	20241230	115200	7299484	1879	1879	1879	1879	0
462	20241230	115100	7299484	1879	1879	1879	1879	0
463	20241230	115000	7299484	1879	1879	1879	1879	0
464	20241230	114900	7299484	1879	1879	1879	1879	1
465	20241230	114800	7297605	1879	1879	1879	1879	0
466	20241230	114700	7297605	1879	1879	1879	1879	0
467	20241230	114600	7297605	1879	1879	1879	1879	0
468	20241230	114500	7297605	1879	1879	1879	1879	0
469	20241230	114400	7297605	1879	1879	1879	1879	0
470	20241230	114300	7297605	1879	1879	1879	1879	0
471	20241230	114200	7297605	1879	1879	1879	1879	0
472	20241230	114100	7297605	1879	1879	1879	1879	0
473	20241230	114000	7297605	1879	1879	1879	1879	0
474	20241230	113900	7297605	1879	1879	1879	1879	0
475	20241230	113800	7297605	1879	1879	1879	1879	0
476	20241230	113700	7297605	1879	1879	1879	1879	0
477	20241230	113600	7297605	1879	1879	1879	1879	0
478	20241230	113500	7297605	1879	1879	1879	1879	0
479	20241230	113400	7297605	1879	1879	1879	1879	0
480	20241230	113300	7297605	1879	1879	1879	1879	0
481	20241230	113200	7297605	1879	1879	1879	1879	0
482	20241230	113100	7297605	1879	1879	1879	1879	0
483	20241230	113000	7297605	1879	1879	1879	1879	0
484	20241230	112900	7297605	1879	1879	1879	1879	0
485	20241230	112800	7297605	1879	1879	1879	1879	7
486	20241230	112700	7284452	1879	1879	1879	1879	7
487	20241230	112600	7271299	1879	1879	1879	1879	7
488	20241230	112500	7258146	1879	1879	1879	1879	8
489	20241230	112400	7243114	1879	1878	1879	1878	970
490	20241230	112300	5420532	1878	1878	1878	1878	0
491	20241230	112200	5420532	1878	1878	1878	1878	0
492	20241230	112100	5420532	1878	1878	1878	1878	5
493	20241230	112000	5411142	1878	1878	1878	1878	0
494	20241230	111900	5411142	1878	1878	1878	1878	0
495	20241230	111800	5411142	1878	1878	1878	1878	0
496	20241230	111700	5411142	1878	1878	1878	1878	0
497	20241230	111600	5411142	1878	1878	1878	1878	0
498	20241230	111500	5411142	1878	1878	1878	1878	0
499	20241230	111400	5411142	1878	1878	1878	1878	0
500	20241230	111300	5411142	1878	1878	1878	1878	0
501	20241230	111200	5411142	1878	1878	1878	1878	0
502	20241230	111100	5411142	1878	1878	1878	1878	0
503	20241230	111000	5411142	1878	1878	1878	1878	0
504	20241230	110900	5411142	1878	1878	1878	1878	0
505	20241230	110800	5411142	1878	1878	1878	1878	0
506	20241230	110700	5411142	1878	1868	1878	1857	70
507	20241230	110600	5281047	1879	1879	1879	1879	0
508	20241230	110500	5281047	1879	1879	1879	1879	0
509	20241230	110400	5281047	1879	1879	1879	1879	0
510	20241230	110300	5281047	1879	1879	1879	1879	0
511	20241230	110200	5281047	1879	1879	1879	1879	0
512	20241230	110100	5281047	1879	1879	1879	1879	0
513	20241230	110000	5281047	1879	1879	1879	1879	0
514	20241230	105900	5281047	1879	1879	1879	1879	0
515	20241230	105800	5281047	1879	1879	1879	1879	0
516	20241230	105700	5281047	1879	1879	1879	1879	0
517	20241230	105600	5281047	1879	1879	1879	1879	0
518	20241230	105500	5281047	1879	1879	1879	1879	2
519	20241230	105400	5277289	1876	1876	1876	1876	0
520	20241230	105300	5277289	1876	1876	1876	1876	0
521	20241230	105200	5277289	1876	1876	1876	1876	0
522	20241230	105100	5277289	1876	1876	1876	1876	0
523	20241230	105000	5277289	1876	1876	1876	1876	0
524	20241230	104900	5277289	1876	1876	1876	1876	0
525	20241230	104800	5277289	1876	1876	1876	1876	500
526	20241230	104700	4339289	1877	1877	1877	1877	0
527	20241230	104600	4339289	1877	1877	1877	1877	0
528	20241230	104500	4339289	1877	1877	1877	1877	0
529	20241230	104400	4339289	1877	1877	1877	1877	0
530	20241230	104300	4339289	1877	1877	1877	1877	0
531	20241230	104200	4339289	1877	1877	1877	1877	0
532	20241230	104100	4339289	1877	1877	1877	1877	0
533	20241230	104000	4339289	1877	1877	1877	1877	0
534	20241230	103900	4339289	1877	1877	1877	1877	0
535	20241230	103800	4339289	1877	1877	1877	1877	0
536	20241230	103700	4339289	1877	1877	1877	1877	102
537	20241230	103600	4147835	1877	1877	1877	1877	0
538	20241230	103500	4147835	1877	1877	1877	1877	3
539	20241230	103400	4142204	1877	1877	1877	1877	0
540	20241230	103300	4142204	1877	1877	1877	1877	0
541	20241230	103200	4142204	1877	1877	1877	1877	1
542	20241230	103100	4140327	1877	1877	1877	1877	0
543	20241230	103000	4140327	1877	1877	1877	1877	83
544	20241230	102900	3984536	1877	1877	1877	1877	0
545	20241230	102800	3984536	1877	1877	1877	1877	1
546	20241230	102700	3982659	1877	1877	1877	1877	16
547	20241230	102600	3952627	1877	1877	1877	1877	0
548	20241230	102500	3952627	1877	1877	1877	1877	0
549	20241230	102400	3952627	1877	1877	1877	1877	0
550	20241230	102300	3952627	1877	1877	1877	1877	5
551	20241230	102200	3943242	1875	1878	1878	1875	80
552	20241230	102100	3793008	1878	1878	1878	1878	0
553	20241230	102000	3793008	1878	1878	1878	1878	4
554	20241230	101900	3785496	1878	1878	1878	1878	0
555	20241230	101800	3785496	1878	1878	1878	1878	0
556	20241230	101700	3785496	1878	1878	1878	1878	21
557	20241230	101600	3746058	1878	1878	1878	1878	1
558	20241230	101500	3744180	1878	1878	1878	1878	1
559	20241230	101400	3742302	1878	1878	1878	1878	1
560	20241230	101300	3740424	1878	1879	1879	1878	162
561	20241230	101200	3436027	1879	1879	1879	1879	0
562	20241230	101100	3436027	1879	1879	1879	1879	12
563	20241230	101000	3413479	1878	1878	1878	1878	0
564	20241230	100900	3413479	1878	1878	1878	1878	0
565	20241230	100800	3413479	1878	1878	1878	1878	34
566	20241230	100700	3349627	1878	1878	1878	1878	397
567	20241230	100600	2604061	1878	1878	1878	1878	1
568	20241230	100500	2602183	1881	1881	1881	1881	0
569	20241230	100400	2602183	1881	1881	1881	1881	0
570	20241230	100300	2602183	1881	1881	1881	1881	0
571	20241230	100200	2602183	1881	1881	1881	1881	1
572	20241230	100100	2600302	1881	1881	1881	1881	0
573	20241230	100000	2600302	1881	1881	1881	1881	2
574	20241230	095900	2596540	1859	1880	1880	1859	220
575	20241230	095800	2183360	1882	1882	1882	1882	0
576	20241230	095700	2183360	1882	1882	1882	1882	0
577	20241230	095600	2183360	1882	1882	1882	1882	0
578	20241230	095500	2183360	1882	1882	1882	1882	0
579	20241230	095400	2183360	1882	1882	1882	1882	0
580	20241230	095300	2183360	1882	1882	1882	1882	0
581	20241230	095200	2183360	1882	1882	1882	1882	0
582	20241230	095100	2183360	1882	1882	1882	1882	0
583	20241230	095000	2183360	1882	1882	1882	1882	0
584	20241230	094900	2183360	1882	1882	1882	1882	0
585	20241230	094800	2183360	1882	1882	1882	1882	1
586	20241230	094700	2181478	1882	1882	1882	1882	10
587	20241230	094600	2162658	1887	1887	1887	1887	0
588	20241230	094500	2162658	1887	1887	1887	1887	0
589	20241230	094400	2162658	1887	1887	1887	1887	0
590	20241230	094300	2162658	1887	1887	1887	1887	0
591	20241230	094200	2162658	1887	1887	1887	1887	0
592	20241230	094100	2162658	1887	1887	1887	1887	0
593	20241230	094000	2162658	1887	1887	1887	1887	0
594	20241230	093900	2162658	1887	1887	1887	1887	0
595	20241230	093800	2162658	1887	1887	1887	1887	0
596	20241230	093700	2162658	1887	1887	1887	1887	0
597	20241230	093600	2162658	1887	1887	1887	1887	0
598	20241230	093500	2162658	1887	1887	1887	1887	0
599	20241230	093400	2162658	1887	1887	1887	1887	0
600	20241230	093300	2162658	1887	1887	1887	1887	0
601	20241230	093200	2162658	1887	1887	1887	1887	0
602	20241230	093100	2162658	1887	1887	1887	1887	0
603	20241230	093000	2162658	1887	1887	1887	1887	0
604	20241230	092900	2162658	1887	1887	1887	1887	0
605	20241230	092800	2162658	1887	1887	1887	1887	0
606	20241230	092700	2162658	1887	1887	1887	1887	0
607	20241230	092600	2162658	1887	1887	1887	1887	0
608	20241230	092500	2162658	1887	1887	1887	1887	0
609	20241230	092400	2162658	1887	1887	1887	1887	0
610	20241230	092300	2162658	1887	1887	1887	1887	1
611	20241230	092200	2160771	1837	1847	1890	1837	575
612	20241230	092100	1094372	1847	1847	1847	1847	0
613	20241230	092000	1094372	1847	1847	1847	1847	0
614	20241230	091900	1094372	1847	1848	1848	1847	562
615	20241230	091800	56338	1875	1875	1875	1875	0
616	20241230	091700	56338	1875	1875	1875	1875	0
617	20241230	091600	56338	1875	1875	1875	1875	0
618	20241230	091500	56338	1875	1875	1875	1875	0
619	20241230	091400	56338	1875	1875	1875	1875	2
620	20241230	091300	52588	1875	1875	1875	1875	0
621	20241230	091200	52588	1875	1875	1875	1875	0
622	20241230	091100	52588	1875	1875	1875	1875	0
623	20241230	091000	52588	1875	1875	1875	1875	12
624	20241230	090900	30088	1890	1890	1890	1890	0
625	20241230	090800	30088	1890	1890	1890	1890	0
626	20241230	090700	30088	1890	1890	1890	1890	2
627	20241230	090600	26308	1875	1875	1875	1875	0
628	20241230	090500	26308	1875	1875	1875	1875	0
629	20241230	090400	26308	1875	1875	1875	1875	0
630	20241230	090300	26308	1875	1889	1889	1875	12
631	20241230	090200	3780	1890	1890	1890	1890	0
632	20241230	090100	3780	1890	1890	1890	1890	0
633	20241230	090000	3780	1890	1890	1890	1890	2