KissMeData/082210/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	195500	26961301	1673	1673	1673	1673	710
3	20241230	195400	26961301	1673	1673	1673	1673	0
4	20241230	195300	26961301	1673	1673	1673	1673	0
5	20241230	195200	26961301	1673	1673	1673	1673	0
6	20241230	195100	26961301	1673	1673	1673	1673	0
7	20241230	195000	26961301	1673	1673	1673	1673	0
8	20241230	194900	26961301	1673	1673	1673	1673	0
9	20241230	194800	26961301	1673	1673	1673	1673	0
10	20241230	194700	26961301	1673	1673	1673	1673	0
11	20241230	194600	26961301	1673	1673	1673	1673	0
12	20241230	194500	26961301	1673	1673	1673	1673	0
13	20241230	194400	26961301	1673	1673	1673	1673	0
14	20241230	194300	26961301	1673	1673	1673	1673	0
15	20241230	194200	26961301	1673	1673	1673	1673	0
16	20241230	194100	26961301	1673	1673	1673	1673	0
17	20241230	194000	26961301	1673	1673	1673	1673	0
18	20241230	193900	26961301	1673	1673	1673	1673	0
19	20241230	193800	26961301	1673	1673	1673	1673	0
20	20241230	193700	26961301	1673	1673	1673	1673	0
21	20241230	193600	26961301	1673	1673	1673	1673	0
22	20241230	193500	26961301	1673	1673	1673	1673	0
23	20241230	193400	26961301	1673	1673	1673	1673	0
24	20241230	193300	26961301	1673	1673	1673	1673	0
25	20241230	193200	26961301	1673	1673	1673	1673	0
26	20241230	193100	26961301	1673	1673	1673	1673	0
27	20241230	193000	26961301	1673	1673	1673	1673	0
28	20241230	192900	26961301	1673	1673	1673	1673	0
29	20241230	192800	26961301	1673	1673	1673	1673	0
30	20241230	192700	26961301	1673	1673	1673	1673	0
31	20241230	192600	26961301	1673	1673	1673	1673	0
32	20241230	192500	26961301	1673	1673	1673	1673	710
33	20241230	192400	26961301	1673	1673	1673	1673	0
34	20241230	192300	26961301	1673	1673	1673	1673	0
35	20241230	192200	26961301	1673	1673	1673	1673	0
36	20241230	192100	26961301	1673	1673	1673	1673	0
37	20241230	192000	26961301	1673	1673	1673	1673	0
38	20241230	191900	26961301	1673	1673	1673	1673	0
39	20241230	191800	26961301	1673	1673	1673	1673	0
40	20241230	191700	26961301	1673	1673	1673	1673	0
41	20241230	191600	26961301	1673	1673	1673	1673	0
42	20241230	191500	26961301	1673	1673	1673	1673	0
43	20241230	191400	26961301	1673	1673	1673	1673	0
44	20241230	191300	26961301	1673	1673	1673	1673	0
45	20241230	191200	26961301	1673	1673	1673	1673	0
46	20241230	191100	26961301	1673	1673	1673	1673	0
47	20241230	191000	26961301	1673	1673	1673	1673	0
48	20241230	190900	26961301	1673	1673	1673	1673	0
49	20241230	190800	26961301	1673	1673	1673	1673	0
50	20241230	190700	26961301	1673	1673	1673	1673	0
51	20241230	190600	26961301	1673	1673	1673	1673	0
52	20241230	190500	26961301	1673	1673	1673	1673	0
53	20241230	190400	26961301	1673	1673	1673	1673	0
54	20241230	190300	26961301	1673	1673	1673	1673	0
55	20241230	190200	26961301	1673	1673	1673	1673	0
56	20241230	190100	26961301	1673	1673	1673	1673	0
57	20241230	190000	26961301	1673	1673	1673	1673	0
58	20241230	185900	26961301	1673	1673	1673	1673	0
59	20241230	185800	26961301	1673	1673	1673	1673	0
60	20241230	185700	26961301	1673	1673	1673	1673	0
61	20241230	185600	26961301	1673	1673	1673	1673	0
62	20241230	185500	26961301	1673	1673	1673	1673	710
63	20241230	185400	26961301	1673	1673	1673	1673	0
64	20241230	185300	26961301	1673	1673	1673	1673	0
65	20241230	185200	26961301	1673	1673	1673	1673	0
66	20241230	185100	26961301	1673	1673	1673	1673	0
67	20241230	185000	26961301	1673	1673	1673	1673	0
68	20241230	184900	26961301	1673	1673	1673	1673	0
69	20241230	184800	26961301	1673	1673	1673	1673	0
70	20241230	184700	26961301	1673	1673	1673	1673	0
71	20241230	184600	26961301	1673	1673	1673	1673	0
72	20241230	184500	26961301	1673	1673	1673	1673	0
73	20241230	184400	26961301	1673	1673	1673	1673	0
74	20241230	184300	26961301	1673	1673	1673	1673	0
75	20241230	184200	26961301	1673	1673	1673	1673	0
76	20241230	184100	26961301	1673	1673	1673	1673	0
77	20241230	184000	26961301	1673	1673	1673	1673	0
78	20241230	183900	26961301	1673	1673	1673	1673	0
79	20241230	183800	26961301	1673	1673	1673	1673	0
80	20241230	183700	26961301	1673	1673	1673	1673	0
81	20241230	183600	26961301	1673	1673	1673	1673	0
82	20241230	183500	26961301	1673	1673	1673	1673	0
83	20241230	183400	26961301	1673	1673	1673	1673	0
84	20241230	183300	26961301	1673	1673	1673	1673	0
85	20241230	183200	26961301	1673	1673	1673	1673	0
86	20241230	183100	26961301	1673	1673	1673	1673	0
87	20241230	183000	26961301	1673	1673	1673	1673	0
88	20241230	182900	26961301	1673	1673	1673	1673	0
89	20241230	182800	26961301	1673	1673	1673	1673	0
90	20241230	182700	26961301	1673	1673	1673	1673	0
91	20241230	182600	26961301	1673	1673	1673	1673	0
92	20241230	182500	26961301	1673	1673	1673	1673	710
93	20241230	182400	26961301	1673	1673	1673	1673	0
94	20241230	182300	26961301	1673	1673	1673	1673	0
95	20241230	182200	26961301	1673	1673	1673	1673	0
96	20241230	182100	26961301	1673	1673	1673	1673	0
97	20241230	182000	26961301	1673	1673	1673	1673	0
98	20241230	181900	26961301	1673	1673	1673	1673	0
99	20241230	181800	26961301	1673	1673	1673	1673	0
100	20241230	181700	26961301	1673	1673	1673	1673	0
101	20241230	181600	26961301	1673	1673	1673	1673	0
102	20241230	181500	26961301	1673	1673	1673	1673	0
103	20241230	181400	26961301	1673	1673	1673	1673	0
104	20241230	181300	26961301	1673	1673	1673	1673	0
105	20241230	181200	26961301	1673	1673	1673	1673	0
106	20241230	181100	26961301	1673	1673	1673	1673	0
107	20241230	181000	26961301	1673	1673	1673	1673	0
108	20241230	180900	26961301	1673	1673	1673	1673	0
109	20241230	180800	26961301	1673	1673	1673	1673	0
110	20241230	180700	26961301	1673	1673	1673	1673	0
111	20241230	180600	26961301	1673	1673	1673	1673	0
112	20241230	180500	26961301	1673	1673	1673	1673	0
113	20241230	180400	26961301	1673	1673	1673	1673	0
114	20241230	180300	26961301	1673	1673	1673	1673	0
115	20241230	180200	26961301	1673	1673	1673	1673	0
116	20241230	180100	26961301	1673	1673	1673	1673	0
117	20241230	180000	26961301	1673	1673	1673	1673	0
118	20241230	175900	26961301	1673	1673	1673	1673	0
119	20241230	175800	26961301	1673	1673	1673	1673	0
120	20241230	175700	26961301	1673	1673	1673	1673	0
121	20241230	175600	26961301	1673	1673	1673	1673	0
122	20241230	175500	26961301	1673	1673	1673	1673	710
123	20241230	175400	26961301	1673	1673	1673	1673	0
124	20241230	175300	26961301	1673	1673	1673	1673	0
125	20241230	175200	26961301	1673	1673	1673	1673	0
126	20241230	175100	26961301	1673	1673	1673	1673	0
127	20241230	175000	26961301	1673	1673	1673	1673	0
128	20241230	174900	26961301	1673	1673	1673	1673	0
129	20241230	174800	26961301	1673	1673	1673	1673	0
130	20241230	174700	26961301	1673	1673	1673	1673	0
131	20241230	174600	26961301	1673	1673	1673	1673	0
132	20241230	174500	26961301	1673	1673	1673	1673	0
133	20241230	174400	26961301	1673	1673	1673	1673	0
134	20241230	174300	26961301	1673	1673	1673	1673	0
135	20241230	174200	26961301	1673	1673	1673	1673	0
136	20241230	174100	26961301	1673	1673	1673	1673	0
137	20241230	174000	26961301	1673	1673	1673	1673	0
138	20241230	173900	26961301	1673	1673	1673	1673	0
139	20241230	173800	26961301	1673	1673	1673	1673	0
140	20241230	173700	26961301	1673	1673	1673	1673	0
141	20241230	173600	26961301	1673	1673	1673	1673	0
142	20241230	173500	26961301	1673	1673	1673	1673	0
143	20241230	173400	26961301	1673	1673	1673	1673	0
144	20241230	173300	26961301	1673	1673	1673	1673	0
145	20241230	173200	26961301	1673	1673	1673	1673	0
146	20241230	173100	26961301	1673	1673	1673	1673	0
147	20241230	173000	26961301	1673	1673	1673	1673	0
148	20241230	172900	26961301	1673	1673	1673	1673	0
149	20241230	172800	26961301	1673	1673	1673	1673	0
150	20241230	172700	26961301	1673	1673	1673	1673	0
151	20241230	172600	26961301	1673	1673	1673	1673	0
152	20241230	172500	26961301	1673	1673	1673	1673	710
153	20241230	172400	26961301	1673	1673	1673	1673	0
154	20241230	172300	26961301	1673	1673	1673	1673	0
155	20241230	172200	26961301	1673	1673	1673	1673	0
156	20241230	172100	26961301	1673	1673	1673	1673	0
157	20241230	172000	26961301	1673	1673	1673	1673	0
158	20241230	171900	26961301	1673	1673	1673	1673	0
159	20241230	171800	26961301	1673	1673	1673	1673	0
160	20241230	171700	26961301	1673	1673	1673	1673	0
161	20241230	171600	26961301	1673	1673	1673	1673	0
162	20241230	171500	26961301	1673	1673	1673	1673	0
163	20241230	171400	26961301	1673	1673	1673	1673	0
164	20241230	171300	26961301	1673	1673	1673	1673	0
165	20241230	171200	26961301	1673	1673	1673	1673	0
166	20241230	171100	26961301	1673	1673	1673	1673	0
167	20241230	171000	26961301	1673	1673	1673	1673	0
168	20241230	170900	26961301	1673	1673	1673	1673	0
169	20241230	170800	26961301	1673	1673	1673	1673	0
170	20241230	170700	26961301	1673	1673	1673	1673	0
171	20241230	170600	26961301	1673	1673	1673	1673	0
172	20241230	170500	26961301	1673	1673	1673	1673	0
173	20241230	170400	26961301	1673	1673	1673	1673	0
174	20241230	170300	26961301	1673	1673	1673	1673	0
175	20241230	170200	26961301	1673	1673	1673	1673	0
176	20241230	170100	26961301	1673	1673	1673	1673	0
177	20241230	170000	26961301	1673	1673	1673	1673	0
178	20241230	165900	26961301	1673	1673	1673	1673	0
179	20241230	165800	26961301	1673	1673	1673	1673	0
180	20241230	165700	26961301	1673	1673	1673	1673	0
181	20241230	165600	26961301	1673	1673	1673	1673	0
182	20241230	165500	26961301	1673	1673	1673	1673	710
183	20241230	165400	26961301	1673	1673	1673	1673	0
184	20241230	165300	26961301	1673	1673	1673	1673	0
185	20241230	165200	26961301	1673	1673	1673	1673	0
186	20241230	165100	26961301	1673	1673	1673	1673	0
187	20241230	165000	26961301	1673	1673	1673	1673	0
188	20241230	164900	26961301	1673	1673	1673	1673	0
189	20241230	164800	26961301	1673	1673	1673	1673	0
190	20241230	164700	26961301	1673	1673	1673	1673	0
191	20241230	164600	26961301	1673	1673	1673	1673	0
192	20241230	164500	26961301	1673	1673	1673	1673	0
193	20241230	164400	26961301	1673	1673	1673	1673	0
194	20241230	164300	26961301	1673	1673	1673	1673	0
195	20241230	164200	26961301	1673	1673	1673	1673	0
196	20241230	164100	26961301	1673	1673	1673	1673	0
197	20241230	164000	26961301	1673	1673	1673	1673	0
198	20241230	163900	26961301	1673	1673	1673	1673	0
199	20241230	163800	26961301	1673	1673	1673	1673	0
200	20241230	163700	26961301	1673	1673	1673	1673	0
201	20241230	163600	26961301	1673	1673	1673	1673	0
202	20241230	163500	26961301	1673	1673	1673	1673	0
203	20241230	163400	26961301	1673	1673	1673	1673	0
204	20241230	163300	26961301	1673	1673	1673	1673	0
205	20241230	163200	26961301	1673	1673	1673	1673	0
206	20241230	163100	26961301	1673	1673	1673	1673	0
207	20241230	163000	26961301	1673	1673	1673	1673	0
208	20241230	162900	26961301	1673	1673	1673	1673	0
209	20241230	162800	26961301	1673	1673	1673	1673	0
210	20241230	162700	26961301	1673	1673	1673	1673	0
211	20241230	162600	26961301	1673	1673	1673	1673	0
212	20241230	162500	26961301	1673	1673	1673	1673	710
213	20241230	162400	26961301	1673	1673	1673	1673	0
214	20241230	162300	26961301	1673	1673	1673	1673	0
215	20241230	162200	26961301	1673	1673	1673	1673	0
216	20241230	162100	26961301	1673	1673	1673	1673	0
217	20241230	162000	26961301	1673	1673	1673	1673	0
218	20241230	161900	26961301	1673	1673	1673	1673	0
219	20241230	161800	26961301	1673	1673	1673	1673	0
220	20241230	161700	26961301	1673	1673	1673	1673	0
221	20241230	161600	26961301	1673	1673	1673	1673	0
222	20241230	161500	26961301	1673	1673	1673	1673	0
223	20241230	161400	26961301	1673	1673	1673	1673	0
224	20241230	161300	26961301	1673	1673	1673	1673	0
225	20241230	161200	26961301	1673	1673	1673	1673	0
226	20241230	161100	26961301	1673	1673	1673	1673	0
227	20241230	161000	26961301	1673	1673	1673	1673	0
228	20241230	160900	26961301	1673	1673	1673	1673	0
229	20241230	160800	26961301	1673	1673	1673	1673	0
230	20241230	160700	26961301	1673	1673	1673	1673	0
231	20241230	160600	26961301	1673	1673	1673	1673	0
232	20241230	160500	26961301	1673	1673	1673	1673	0
233	20241230	160400	26961301	1673	1673	1673	1673	0
234	20241230	160300	26961301	1673	1673	1673	1673	0
235	20241230	160200	26961301	1673	1673	1673	1673	0
236	20241230	160100	26961301	1673	1673	1673	1673	0
237	20241230	160000	26961301	1673	1673	1673	1673	0
238	20241230	155900	26961301	1673	1673	1673	1673	0
239	20241230	155800	26961301	1673	1673	1673	1673	0
240	20241230	155700	26961301	1673	1673	1673	1673	0
241	20241230	155600	26961301	1673	1673	1673	1673	0
242	20241230	155500	26961301	1673	1673	1673	1673	710
243	20241230	155400	26961301	1673	1673	1673	1673	0
244	20241230	155300	26961301	1673	1673	1673	1673	0
245	20241230	155200	26961301	1673	1673	1673	1673	0
246	20241230	155100	26961301	1673	1673	1673	1673	0
247	20241230	155000	26961301	1673	1673	1673	1673	0
248	20241230	154900	26961301	1673	1673	1673	1673	0
249	20241230	154800	26961301	1673	1673	1673	1673	0
250	20241230	154700	26961301	1673	1673	1673	1673	0
251	20241230	154600	26961301	1673	1673	1673	1673	0
252	20241230	154500	26961301	1673	1673	1673	1673	0
253	20241230	154400	26961301	1673	1673	1673	1673	0
254	20241230	154300	26961301	1673	1673	1673	1673	0
255	20241230	154200	26961301	1673	1673	1673	1673	0
256	20241230	154100	26961301	1673	1673	1673	1673	0
257	20241230	154000	26961301	1673	1673	1673	1673	0
258	20241230	153900	26961301	1673	1673	1673	1673	0
259	20241230	153800	26961301	1673	1673	1673	1673	0
260	20241230	153700	26961301	1673	1673	1673	1673	0
261	20241230	153600	26961301	1673	1673	1673	1673	0
262	20241230	153500	26961301	1673	1673	1673	1673	0
263	20241230	153400	26961301	1673	1673	1673	1673	0
264	20241230	153300	26961301	1673	1673	1673	1673	0
265	20241230	153200	26961301	1673	1673	1673	1673	0
266	20241230	153100	26961301	1673	1673	1673	1673	0
267	20241230	153000	26961301	1673	1673	1673	1673	710
268	20241230	152900	25773471	1672	1672	1672	1672	0
269	20241230	152800	25773471	1672	1672	1672	1672	0
270	20241230	152700	25773471	1672	1672	1672	1672	0
271	20241230	152600	25773471	1672	1672	1672	1672	0
272	20241230	152500	25773471	1672	1672	1672	1672	0
273	20241230	152400	25773471	1672	1672	1672	1672	0
274	20241230	152300	25773471	1672	1672	1672	1672	0
275	20241230	152200	25773471	1672	1672	1672	1672	0
276	20241230	152100	25773471	1672	1672	1672	1672	0
277	20241230	152000	25773471	1672	1672	1672	1672	0
278	20241230	151900	25773471	1672	1672	1672	1672	0
279	20241230	151800	25773471	1672	1672	1672	1672	0
280	20241230	151700	25773471	1672	1672	1672	1672	0
281	20241230	151600	25773471	1672	1672	1672	1672	0
282	20241230	151500	25773471	1672	1672	1672	1672	3
283	20241230	151400	25768455	1673	1673	1673	1673	0
284	20241230	151300	25768455	1673	1673	1673	1673	0
285	20241230	151200	25768455	1673	1673	1673	1673	0
286	20241230	151100	25768455	1673	1673	1673	1673	0
287	20241230	151000	25768455	1673	1673	1673	1673	0
288	20241230	150900	25768455	1673	1673	1673	1673	0
289	20241230	150800	25768455	1673	1673	1673	1673	0
290	20241230	150700	25768455	1673	1673	1673	1673	5
291	20241230	150600	25760090	1672	1672	1672	1672	0
292	20241230	150500	25760090	1672	1672	1672	1672	0
293	20241230	150400	25760090	1672	1672	1672	1672	0
294	20241230	150300	25760090	1672	1672	1672	1672	0
295	20241230	150200	25760090	1672	1672	1672	1672	0
296	20241230	150100	25760090	1672	1672	1672	1672	2
297	20241230	150000	25756746	1672	1672	1672	1672	0
298	20241230	145900	25756746	1672	1658	1672	1658	55
299	20241230	145800	25664856	1674	1674	1674	1674	0
300	20241230	145700	25664856	1674	1674	1674	1674	0
301	20241230	145600	25664856	1674	1674	1674	1674	0
302	20241230	145500	25664856	1674	1674	1674	1674	0
303	20241230	145400	25664856	1674	1674	1674	1674	0
304	20241230	145300	25664856	1674	1674	1674	1674	0
305	20241230	145200	25664856	1674	1674	1674	1674	0
306	20241230	145100	25664856	1674	1674	1674	1674	0
307	20241230	145000	25664856	1674	1674	1674	1674	0
308	20241230	144900	25664856	1674	1674	1674	1674	0
309	20241230	144800	25664856	1674	1674	1674	1674	0
310	20241230	144700	25664856	1674	1674	1674	1674	0
311	20241230	144600	25664856	1674	1674	1674	1674	5
312	20241230	144500	25656486	1674	1674	1674	1674	0
313	20241230	144400	25656486	1674	1674	1674	1674	0
314	20241230	144300	25656486	1674	1674	1674	1674	0
315	20241230	144200	25656486	1674	1674	1674	1674	0
316	20241230	144100	25656486	1674	1674	1674	1674	0
317	20241230	144000	25656486	1674	1674	1674	1674	0
318	20241230	143900	25656486	1674	1674	1674	1674	0
319	20241230	143800	25656486	1674	1674	1674	1674	0
320	20241230	143700	25656486	1674	1674	1674	1674	0
321	20241230	143600	25656486	1674	1674	1674	1674	3
322	20241230	143500	25651464	1664	1667	1667	1664	284
323	20241230	143400	25178558	1674	1674	1674	1674	2
324	20241230	143300	25175210	1667	1667	1667	1667	0
325	20241230	143200	25175210	1667	1667	1667	1667	0
326	20241230	143100	25175210	1667	1667	1667	1667	0
327	20241230	143000	25175210	1667	1667	1667	1667	0
328	20241230	142900	25175210	1667	1667	1667	1667	0
329	20241230	142800	25175210	1667	1667	1667	1667	0
330	20241230	142700	25175210	1667	1667	1667	1667	0
331	20241230	142600	25175210	1667	1667	1667	1667	290
332	20241230	142500	24691780	1667	1667	1667	1667	0
333	20241230	142400	24691780	1667	1667	1667	1667	0
334	20241230	142300	24691780	1667	1667	1667	1667	0
335	20241230	142200	24691780	1667	1667	1667	1667	1
336	20241230	142100	24690113	1666	1666	1666	1666	1
337	20241230	142000	24688447	1665	1665	1665	1665	1
338	20241230	141900	24686782	1665	1672	1672	1665	126
339	20241230	141800	24476124	1672	1672	1672	1672	6
340	20241230	141700	24466092	1675	1675	1675	1675	0
341	20241230	141600	24466092	1675	1675	1675	1675	2
342	20241230	141500	24462742	1672	1672	1672	1672	2
343	20241230	141400	24459398	1675	1675	1675	1675	0
344	20241230	141300	24459398	1675	1675	1675	1675	0
345	20241230	141200	24459398	1675	1675	1675	1675	0
346	20241230	141100	24459398	1675	1675	1675	1675	10
347	20241230	141000	24442648	1675	1675	1675	1675	0
348	20241230	140900	24442648	1675	1675	1675	1675	0
349	20241230	140800	24442648	1675	1675	1675	1675	0
350	20241230	140700	24442648	1675	1675	1675	1675	0
351	20241230	140600	24442648	1675	1675	1675	1675	0
352	20241230	140500	24442648	1675	1675	1675	1675	0
353	20241230	140400	24442648	1675	1675	1675	1675	0
354	20241230	140300	24442648	1675	1675	1675	1675	0
355	20241230	140200	24442648	1675	1675	1675	1675	0
356	20241230	140100	24442648	1675	1675	1675	1675	0
357	20241230	140000	24442648	1675	1675	1675	1675	0
358	20241230	135900	24442648	1675	1675	1675	1675	0
359	20241230	135800	24442648	1675	1675	1675	1675	0
360	20241230	135700	24442648	1675	1675	1675	1675	0
361	20241230	135600	24442648	1675	1675	1675	1675	0
362	20241230	135500	24442648	1675	1675	1675	1675	0
363	20241230	135400	24442648	1675	1675	1675	1675	0
364	20241230	135300	24442648	1675	1675	1675	1675	0
365	20241230	135200	24442648	1675	1675	1675	1675	0
366	20241230	135100	24442648	1675	1675	1675	1675	10
367	20241230	135000	24425898	1675	1675	1675	1675	16
368	20241230	134900	24399098	1675	1675	1675	1675	0
369	20241230	134800	24399098	1675	1675	1675	1675	0
370	20241230	134700	24399098	1675	1675	1675	1675	0
371	20241230	134600	24399098	1675	1675	1675	1675	0
372	20241230	134500	24399098	1675	1675	1675	1675	2
373	20241230	134400	24395748	1675	1675	1675	1675	2
374	20241230	134300	24392398	1672	1672	1672	1672	1000
375	20241230	134200	22720398	1675	1675	1675	1675	101
376	20241230	134100	22551223	1675	1675	1675	1675	0
377	20241230	134000	22551223	1675	1672	1675	1672	104
378	20241230	133900	22377323	1675	1675	1675	1675	0
379	20241230	133800	22377323	1675	1675	1675	1675	0
380	20241230	133700	22377323	1675	1675	1675	1675	0
381	20241230	133600	22377323	1675	1675	1675	1675	10
382	20241230	133500	22360573	1675	1675	1675	1675	0
383	20241230	133400	22360573	1675	1675	1675	1675	0
384	20241230	133300	22360573	1675	1675	1675	1675	0
385	20241230	133200	22360573	1675	1675	1675	1675	0
386	20241230	133100	22360573	1675	1675	1675	1675	0
387	20241230	133000	22360573	1675	1675	1675	1675	0
388	20241230	132900	22360573	1675	1675	1675	1675	0
389	20241230	132800	22360573	1675	1675	1675	1675	0
390	20241230	132700	22360573	1675	1675	1675	1675	0
391	20241230	132600	22360573	1675	1675	1675	1675	0
392	20241230	132500	22360573	1675	1675	1675	1675	0
393	20241230	132400	22360573	1675	1675	1675	1675	0
394	20241230	132300	22360573	1675	1675	1675	1675	0
395	20241230	132200	22360573	1675	1675	1675	1675	0
396	20241230	132100	22360573	1675	1675	1675	1675	0
397	20241230	132000	22360573	1675	1675	1675	1675	0
398	20241230	131900	22360573	1675	1675	1675	1675	0
399	20241230	131800	22360573	1675	1675	1675	1675	0
400	20241230	131700	22360573	1675	1675	1675	1675	0
401	20241230	131600	22360573	1675	1675	1675	1675	0
402	20241230	131500	22360573	1675	1675	1675	1675	0
403	20241230	131400	22360573	1675	1675	1675	1675	0
404	20241230	131300	22360573	1675	1675	1675	1675	0
405	20241230	131200	22360573	1675	1675	1675	1675	0
406	20241230	131100	22360573	1675	1675	1675	1675	6
407	20241230	131000	22350523	1675	1675	1675	1675	0
408	20241230	130900	22350523	1675	1675	1675	1675	0
409	20241230	130800	22350523	1675	1675	1675	1675	0
410	20241230	130700	22350523	1675	1675	1675	1675	1
411	20241230	130600	22348848	1675	1675	1675	1675	0
412	20241230	130500	22348848	1675	1675	1675	1675	0
413	20241230	130400	22348848	1675	1675	1675	1675	3
414	20241230	130300	22343823	1675	1675	1675	1675	0
415	20241230	130200	22343823	1675	1675	1675	1675	0
416	20241230	130100	22343823	1675	1675	1675	1675	0
417	20241230	130000	22343823	1675	1675	1675	1675	0
418	20241230	125900	22343823	1675	1675	1675	1675	0
419	20241230	125800	22343823	1675	1675	1675	1675	8
420	20241230	125700	22330423	1675	1675	1675	1675	0
421	20241230	125600	22330423	1675	1675	1675	1675	4
422	20241230	125500	22323723	1675	1675	1675	1675	2
423	20241230	125400	22320373	1672	1672	1672	1672	0
424	20241230	125300	22320373	1672	1672	1672	1672	0
425	20241230	125200	22320373	1672	1672	1672	1672	770
426	20241230	125100	21032933	1675	1675	1675	1675	0
427	20241230	125000	21032933	1675	1675	1675	1675	0
428	20241230	124900	21032933	1675	1675	1675	1675	0
429	20241230	124800	21032933	1675	1675	1675	1675	2
430	20241230	124700	21029583	1675	1675	1675	1675	0
431	20241230	124600	21029583	1675	1675	1675	1675	0
432	20241230	124500	21029583	1675	1675	1675	1675	0
433	20241230	124400	21029583	1675	1675	1675	1675	0
434	20241230	124300	21029583	1675	1675	1675	1675	0
435	20241230	124200	21029583	1675	1675	1675	1675	0
436	20241230	124100	21029583	1675	1675	1675	1675	0
437	20241230	124000	21029583	1675	1675	1675	1675	0
438	20241230	123900	21029583	1675	1675	1675	1675	3
439	20241230	123800	21024558	1674	1674	1674	1674	10
440	20241230	123700	21007818	1675	1675	1675	1675	0
441	20241230	123600	21007818	1675	1675	1675	1675	0
442	20241230	123500	21007818	1675	1675	1675	1675	0
443	20241230	123400	21007818	1675	1675	1675	1675	0
444	20241230	123300	21007818	1675	1675	1675	1675	48
445	20241230	123200	20927418	1675	1675	1675	1675	1324
446	20241230	123100	18709718	1674	1666	1674	1666	3141
447	20241230	123000	13463235	1667	1667	1667	1667	0
448	20241230	122900	13463235	1667	1667	1667	1667	0
449	20241230	122800	13463235	1667	1667	1667	1667	0
450	20241230	122700	13463235	1667	1667	1667	1667	0
451	20241230	122600	13463235	1667	1667	1667	1667	0
452	20241230	122500	13463235	1667	1667	1667	1667	0
453	20241230	122400	13463235	1667	1667	1667	1667	0
454	20241230	122300	13463235	1667	1667	1667	1667	0
455	20241230	122200	13463235	1667	1667	1667	1667	0
456	20241230	122100	13463235	1667	1667	1667	1667	0
457	20241230	122000	13463235	1667	1667	1667	1667	0
458	20241230	121900	13463235	1667	1667	1667	1667	0
459	20241230	121800	13463235	1667	1667	1667	1667	0
460	20241230	121700	13463235	1667	1667	1667	1667	0
461	20241230	121600	13463235	1667	1667	1667	1667	0
462	20241230	121500	13463235	1667	1667	1667	1667	0
463	20241230	121400	13463235	1667	1667	1667	1667	0
464	20241230	121300	13463235	1667	1667	1667	1667	0
465	20241230	121200	13463235	1667	1667	1667	1667	0
466	20241230	121100	13463235	1667	1667	1667	1667	0
467	20241230	121000	13463235	1667	1667	1667	1667	0
468	20241230	120900	13463235	1667	1667	1667	1667	0
469	20241230	120800	13463235	1667	1667	1667	1667	3
470	20241230	120700	13458234	1667	1667	1667	1667	2
471	20241230	120600	13454900	1667	1667	1667	1667	549
472	20241230	120500	12539717	1667	1667	1667	1667	194
473	20241230	120400	12216319	1667	1667	1667	1667	0
474	20241230	120300	12216319	1667	1667	1667	1667	0
475	20241230	120200	12216319	1667	1667	1667	1667	0
476	20241230	120100	12216319	1667	1667	1667	1667	205
477	20241230	120000	11874584	1667	1667	1667	1667	0
478	20241230	115900	11874584	1667	1667	1667	1667	0
479	20241230	115800	11874584	1667	1664	1667	1664	822
480	20241230	115700	10505761	1665	1664	1665	1664	262
481	20241230	115600	10069591	1665	1664	1665	1664	86
482	20241230	115500	9926486	1665	1665	1665	1665	0
483	20241230	115400	9926486	1665	1664	1665	1664	101
484	20241230	115300	9758421	1665	1665	1665	1665	0
485	20241230	115200	9758421	1665	1664	1665	1664	202
486	20241230	115100	9422291	1665	1664	1665	1664	101
487	20241230	115000	9254226	1665	1664	1665	1664	52
488	20241230	114900	9167697	1664	1664	1664	1664	0
489	20241230	114800	9167697	1664	1664	1664	1664	0
490	20241230	114700	9167697	1664	1664	1664	1664	0
491	20241230	114600	9167697	1664	1664	1664	1664	0
492	20241230	114500	9167697	1664	1664	1664	1664	0
493	20241230	114400	9167697	1664	1664	1664	1664	0
494	20241230	114300	9167697	1664	1664	1664	1664	0
495	20241230	114200	9167697	1664	1664	1664	1664	0
496	20241230	114100	9167697	1664	1664	1664	1664	0
497	20241230	114000	9167697	1664	1664	1664	1664	0
498	20241230	113900	9167697	1664	1664	1664	1664	10
499	20241230	113800	9151057	1664	1664	1664	1664	0
500	20241230	113700	9151057	1664	1664	1664	1664	0
501	20241230	113600	9151057	1664	1664	1664	1664	0
502	20241230	113500	9151057	1664	1664	1664	1664	0
503	20241230	113400	9151057	1664	1664	1664	1664	0
504	20241230	113300	9151057	1664	1664	1664	1664	2
505	20241230	113200	9147729	1660	1660	1660	1660	0
506	20241230	113100	9147729	1660	1660	1660	1660	0
507	20241230	113000	9147729	1660	1660	1660	1660	11
508	20241230	112900	9129469	1664	1664	1664	1664	100
509	20241230	112800	8963069	1664	1664	1664	1664	0
510	20241230	112700	8963069	1664	1664	1664	1664	0
511	20241230	112600	8963069	1664	1664	1664	1664	0
512	20241230	112500	8963069	1664	1664	1664	1664	0
513	20241230	112400	8963069	1664	1664	1664	1664	0
514	20241230	112300	8963069	1664	1664	1664	1664	1
515	20241230	112200	8961405	1664	1664	1664	1664	2
516	20241230	112100	8958077	1660	1660	1660	1660	0
517	20241230	112000	8958077	1660	1660	1660	1660	1
518	20241230	111900	8956417	1663	1660	1663	1660	3
519	20241230	111800	8951431	1660	1660	1660	1660	0
520	20241230	111700	8951431	1660	1660	1660	1660	0
521	20241230	111600	8951431	1660	1660	1660	1660	0
522	20241230	111500	8951431	1660	1660	1660	1660	0
523	20241230	111400	8951431	1660	1660	1660	1660	6
524	20241230	111300	8941471	1660	1661	1661	1660	490
525	20241230	111200	8128066	1660	1660	1660	1660	0
526	20241230	111100	8128066	1660	1660	1660	1660	0
527	20241230	111000	8128066	1660	1660	1660	1660	0
528	20241230	110900	8128066	1660	1660	1660	1659	95
529	20241230	110800	7970367	1666	1666	1666	1666	0
530	20241230	110700	7970367	1666	1666	1666	1666	0
531	20241230	110600	7970367	1666	1666	1666	1666	0
532	20241230	110500	7970367	1666	1666	1666	1666	0
533	20241230	110400	7970367	1666	1666	1666	1666	0
534	20241230	110300	7970367	1666	1666	1666	1666	0
535	20241230	110200	7970367	1666	1666	1666	1666	0
536	20241230	110100	7970367	1666	1666	1666	1666	0
537	20241230	110000	7970367	1666	1666	1666	1666	0
538	20241230	105900	7970367	1666	1666	1666	1666	0
539	20241230	105800	7970367	1666	1666	1666	1666	0
540	20241230	105700	7970367	1666	1666	1666	1666	0
541	20241230	105600	7970367	1666	1666	1666	1666	9
542	20241230	105500	7955373	1666	1666	1666	1666	268
543	20241230	105400	7508885	1667	1667	1667	1667	0
544	20241230	105300	7508885	1667	1667	1667	1667	0
545	20241230	105200	7508885	1667	1667	1667	1667	0
546	20241230	105100	7508885	1667	1667	1667	1667	0
547	20241230	105000	7508885	1667	1667	1667	1667	0
548	20241230	104900	7508885	1667	1667	1667	1667	0
549	20241230	104800	7508885	1667	1667	1667	1667	0
550	20241230	104700	7508885	1667	1667	1667	1667	0
551	20241230	104600	7508885	1667	1667	1667	1667	0
552	20241230	104500	7508885	1667	1667	1667	1667	0
553	20241230	104400	7508885	1667	1667	1667	1667	0
554	20241230	104300	7508885	1667	1667	1667	1667	0
555	20241230	104200	7508885	1667	1667	1667	1667	0
556	20241230	104100	7508885	1667	1667	1667	1667	0
557	20241230	104000	7508885	1667	1667	1667	1667	0
558	20241230	103900	7508885	1667	1667	1667	1667	0
559	20241230	103800	7508885	1667	1667	1667	1667	0
560	20241230	103700	7508885	1667	1667	1667	1667	0
561	20241230	103600	7508885	1667	1667	1667	1667	1
562	20241230	103500	7507218	1667	1667	1667	1667	0
563	20241230	103400	7507218	1667	1667	1667	1667	0
564	20241230	103300	7507218	1667	1667	1667	1667	59
565	20241230	103200	7408865	1667	1667	1667	1667	0
566	20241230	103100	7408865	1667	1667	1667	1667	0
567	20241230	103000	7408865	1667	1667	1667	1667	1
568	20241230	102900	7407198	1667	1667	1667	1667	0
569	20241230	102800	7407198	1667	1667	1667	1667	0
570	20241230	102700	7407198	1667	1659	1667	1659	5
571	20241230	102600	7398887	1667	1667	1667	1667	0
572	20241230	102500	7398887	1667	1668	1668	1667	8
573	20241230	102400	7385544	1668	1668	1668	1668	7
574	20241230	102300	7373868	1668	1667	1668	1667	11
575	20241230	102200	7355530	1668	1668	1668	1668	0
576	20241230	102100	7355530	1668	1668	1668	1668	0
577	20241230	102000	7355530	1668	1668	1668	1668	0
578	20241230	101900	7355530	1668	1668	1668	1668	0
579	20241230	101800	7355530	1668	1668	1668	1668	0
580	20241230	101700	7355530	1668	1668	1668	1668	0
581	20241230	101600	7355530	1668	1668	1668	1668	0
582	20241230	101500	7355530	1668	1668	1668	1668	0
583	20241230	101400	7355530	1668	1668	1668	1668	0
584	20241230	101300	7355530	1668	1668	1668	1668	0
585	20241230	101200	7355530	1668	1660	1668	1660	709
586	20241230	101100	6178574	1660	1660	1660	1660	0
587	20241230	101000	6178574	1660	1660	1660	1660	0
588	20241230	100900	6178574	1660	1660	1660	1660	1
589	20241230	100800	6176914	1660	1660	1660	1660	0
590	20241230	100700	6176914	1660	1660	1660	1660	0
591	20241230	100600	6176914	1660	1657	1660	1657	254
592	20241230	100500	5755786	1658	1657	1658	1657	602
593	20241230	100400	4758270	1657	1654	1657	1654	56
594	20241230	100300	4665487	1657	1657	1657	1657	4
595	20241230	100200	4658859	1657	1657	1657	1657	2
596	20241230	100100	4655545	1650	1650	1650	1650	150
597	20241230	100000	4408045	1657	1650	1657	1650	52
598	20241230	095900	4322231	1650	1650	1650	1650	0
599	20241230	095800	4322231	1650	1650	1650	1650	0
600	20241230	095700	4322231	1650	1650	1650	1650	0
601	20241230	095600	4322231	1650	1650	1650	1650	0
602	20241230	095500	4322231	1650	1650	1650	1650	3
603	20241230	095400	4317281	1657	1657	1657	1657	3
604	20241230	095300	4312310	1657	1657	1657	1657	0
605	20241230	095200	4312310	1657	1657	1657	1657	3
606	20241230	095100	4307339	1657	1657	1657	1657	0
607	20241230	095000	4307339	1657	1657	1657	1657	0
608	20241230	094900	4307339	1657	1657	1657	1657	8
609	20241230	094800	4294083	1657	1657	1657	1657	1
610	20241230	094700	4292426	1657	1657	1657	1657	1
611	20241230	094600	4290769	1655	1655	1655	1655	237
612	20241230	094500	3898534	1651	1651	1651	1651	100
613	20241230	094400	3733434	1651	1651	1651	1651	0
614	20241230	094300	3733434	1651	1651	1651	1651	2
615	20241230	094200	3730132	1655	1655	1655	1655	4
616	20241230	094100	3723512	1655	1655	1655	1655	0
617	20241230	094000	3723512	1655	1655	1655	1655	0
618	20241230	093900	3723512	1655	1655	1655	1655	0
619	20241230	093800	3723512	1655	1655	1655	1655	0
620	20241230	093700	3723512	1655	1655	1655	1655	0
621	20241230	093600	3723512	1655	1655	1655	1655	1
622	20241230	093500	3721857	1658	1658	1658	1658	0
623	20241230	093400	3721857	1658	1658	1658	1658	0
624	20241230	093300	3721857	1658	1658	1658	1658	0
625	20241230	093200	3721857	1658	1660	1660	1658	2
626	20241230	093100	3718539	1660	1658	1660	1658	100
627	20241230	093000	3552565	1658	1658	1658	1658	5
628	20241230	092900	3544275	1645	1645	1645	1645	0
629	20241230	092800	3544275	1645	1645	1645	1645	100
630	20241230	092700	3379775	1638	1638	1638	1638	0
631	20241230	092600	3379775	1638	1638	1638	1638	0
632	20241230	092500	3379775	1638	1638	1638	1638	0
633	20241230	092400	3379775	1638	1638	1638	1638	0
634	20241230	092300	3379775	1638	1638	1638	1638	160
635	20241230	092200	3117695	1631	1631	1631	1631	0
636	20241230	092100	3117695	1631	1631	1631	1631	0
637	20241230	092000	3117695	1631	1631	1631	1631	0
638	20241230	091900	3117695	1631	1631	1631	1631	0
639	20241230	091800	3117695	1631	1631	1631	1631	0
640	20241230	091700	3117695	1631	1631	1631	1631	0
641	20241230	091600	3117695	1631	1631	1631	1631	0
642	20241230	091500	3117695	1631	1631	1631	1631	0
643	20241230	091400	3117695	1631	1631	1631	1631	0
644	20241230	091300	3117695	1631	1631	1631	1631	0
645	20241230	091200	3117695	1631	1631	1631	1631	0
646	20241230	091100	3117695	1631	1631	1631	1631	0
647	20241230	091000	3117695	1631	1631	1631	1631	0
648	20241230	090900	3117695	1631	1631	1631	1631	200
649	20241230	090800	2791495	1630	1630	1630	1630	0
650	20241230	090700	2791495	1630	1640	1640	1630	300
651	20241230	090600	2300494	1640	1640	1640	1640	38
652	20241230	090500	2238174	1631	1631	1631	1631	0
653	20241230	090400	2238174	1631	1631	1631	1631	0
654	20241230	090300	2238174	1631	1631	1631	1631	472
655	20241230	090200	1468342	1631	1631	1631	1631	0
656	20241230	090100	1468342	1631	1632	1632	1631	842
657	20241230	090000	94540	1630	1630	1630	1630	58