KissMeData/088910/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	200000	33692395	1930	1930	1930	1930	989
3	20241230	195900	33692395	1930	1930	1930	1930	0
4	20241230	195800	33692395	1930	1930	1930	1930	0
5	20241230	195700	33692395	1930	1930	1930	1930	0
6	20241230	195600	33692395	1930	1930	1930	1930	0
7	20241230	195500	33692395	1930	1930	1930	1930	0
8	20241230	195400	33692395	1930	1930	1930	1930	0
9	20241230	195300	33692395	1930	1930	1930	1930	0
10	20241230	195200	33692395	1930	1930	1930	1930	0
11	20241230	195100	33692395	1930	1930	1930	1930	0
12	20241230	195000	33692395	1930	1930	1930	1930	0
13	20241230	194900	33692395	1930	1930	1930	1930	0
14	20241230	194800	33692395	1930	1930	1930	1930	0
15	20241230	194700	33692395	1930	1930	1930	1930	0
16	20241230	194600	33692395	1930	1930	1930	1930	0
17	20241230	194500	33692395	1930	1930	1930	1930	0
18	20241230	194400	33692395	1930	1930	1930	1930	0
19	20241230	194300	33692395	1930	1930	1930	1930	0
20	20241230	194200	33692395	1930	1930	1930	1930	0
21	20241230	194100	33692395	1930	1930	1930	1930	0
22	20241230	194000	33692395	1930	1930	1930	1930	0
23	20241230	193900	33692395	1930	1930	1930	1930	0
24	20241230	193800	33692395	1930	1930	1930	1930	0
25	20241230	193700	33692395	1930	1930	1930	1930	0
26	20241230	193600	33692395	1930	1930	1930	1930	0
27	20241230	193500	33692395	1930	1930	1930	1930	0
28	20241230	193400	33692395	1930	1930	1930	1930	0
29	20241230	193300	33692395	1930	1930	1930	1930	0
30	20241230	193200	33692395	1930	1930	1930	1930	0
31	20241230	193100	33692395	1930	1930	1930	1930	0
32	20241230	193000	33692395	1930	1930	1930	1930	989
33	20241230	192900	33692395	1930	1930	1930	1930	0
34	20241230	192800	33692395	1930	1930	1930	1930	0
35	20241230	192700	33692395	1930	1930	1930	1930	0
36	20241230	192600	33692395	1930	1930	1930	1930	0
37	20241230	192500	33692395	1930	1930	1930	1930	0
38	20241230	192400	33692395	1930	1930	1930	1930	0
39	20241230	192300	33692395	1930	1930	1930	1930	0
40	20241230	192200	33692395	1930	1930	1930	1930	0
41	20241230	192100	33692395	1930	1930	1930	1930	0
42	20241230	192000	33692395	1930	1930	1930	1930	0
43	20241230	191900	33692395	1930	1930	1930	1930	0
44	20241230	191800	33692395	1930	1930	1930	1930	0
45	20241230	191700	33692395	1930	1930	1930	1930	0
46	20241230	191600	33692395	1930	1930	1930	1930	0
47	20241230	191500	33692395	1930	1930	1930	1930	0
48	20241230	191400	33692395	1930	1930	1930	1930	0
49	20241230	191300	33692395	1930	1930	1930	1930	0
50	20241230	191200	33692395	1930	1930	1930	1930	0
51	20241230	191100	33692395	1930	1930	1930	1930	0
52	20241230	191000	33692395	1930	1930	1930	1930	0
53	20241230	190900	33692395	1930	1930	1930	1930	0
54	20241230	190800	33692395	1930	1930	1930	1930	0
55	20241230	190700	33692395	1930	1930	1930	1930	0
56	20241230	190600	33692395	1930	1930	1930	1930	0
57	20241230	190500	33692395	1930	1930	1930	1930	0
58	20241230	190400	33692395	1930	1930	1930	1930	0
59	20241230	190300	33692395	1930	1930	1930	1930	0
60	20241230	190200	33692395	1930	1930	1930	1930	0
61	20241230	190100	33692395	1930	1930	1930	1930	0
62	20241230	190000	33692395	1930	1930	1930	1930	989
63	20241230	185900	33692395	1930	1930	1930	1930	0
64	20241230	185800	33692395	1930	1930	1930	1930	0
65	20241230	185700	33692395	1930	1930	1930	1930	0
66	20241230	185600	33692395	1930	1930	1930	1930	0
67	20241230	185500	33692395	1930	1930	1930	1930	0
68	20241230	185400	33692395	1930	1930	1930	1930	0
69	20241230	185300	33692395	1930	1930	1930	1930	0
70	20241230	185200	33692395	1930	1930	1930	1930	0
71	20241230	185100	33692395	1930	1930	1930	1930	0
72	20241230	185000	33692395	1930	1930	1930	1930	0
73	20241230	184900	33692395	1930	1930	1930	1930	0
74	20241230	184800	33692395	1930	1930	1930	1930	0
75	20241230	184700	33692395	1930	1930	1930	1930	0
76	20241230	184600	33692395	1930	1930	1930	1930	0
77	20241230	184500	33692395	1930	1930	1930	1930	0
78	20241230	184400	33692395	1930	1930	1930	1930	0
79	20241230	184300	33692395	1930	1930	1930	1930	0
80	20241230	184200	33692395	1930	1930	1930	1930	0
81	20241230	184100	33692395	1930	1930	1930	1930	0
82	20241230	184000	33692395	1930	1930	1930	1930	0
83	20241230	183900	33692395	1930	1930	1930	1930	0
84	20241230	183800	33692395	1930	1930	1930	1930	0
85	20241230	183700	33692395	1930	1930	1930	1930	0
86	20241230	183600	33692395	1930	1930	1930	1930	0
87	20241230	183500	33692395	1930	1930	1930	1930	0
88	20241230	183400	33692395	1930	1930	1930	1930	0
89	20241230	183300	33692395	1930	1930	1930	1930	0
90	20241230	183200	33692395	1930	1930	1930	1930	0
91	20241230	183100	33692395	1930	1930	1930	1930	0
92	20241230	183000	33692395	1930	1930	1930	1930	989
93	20241230	182900	33692395	1930	1930	1930	1930	0
94	20241230	182800	33692395	1930	1930	1930	1930	0
95	20241230	182700	33692395	1930	1930	1930	1930	0
96	20241230	182600	33692395	1930	1930	1930	1930	0
97	20241230	182500	33692395	1930	1930	1930	1930	0
98	20241230	182400	33692395	1930	1930	1930	1930	0
99	20241230	182300	33692395	1930	1930	1930	1930	0
100	20241230	182200	33692395	1930	1930	1930	1930	0
101	20241230	182100	33692395	1930	1930	1930	1930	0
102	20241230	182000	33692395	1930	1930	1930	1930	0
103	20241230	181900	33692395	1930	1930	1930	1930	0
104	20241230	181800	33692395	1930	1930	1930	1930	0
105	20241230	181700	33692395	1930	1930	1930	1930	0
106	20241230	181600	33692395	1930	1930	1930	1930	0
107	20241230	181500	33692395	1930	1930	1930	1930	0
108	20241230	181400	33692395	1930	1930	1930	1930	0
109	20241230	181300	33692395	1930	1930	1930	1930	0
110	20241230	181200	33692395	1930	1930	1930	1930	0
111	20241230	181100	33692395	1930	1930	1930	1930	0
112	20241230	181000	33692395	1930	1930	1930	1930	0
113	20241230	180900	33692395	1930	1930	1930	1930	0
114	20241230	180800	33692395	1930	1930	1930	1930	0
115	20241230	180700	33692395	1930	1930	1930	1930	0
116	20241230	180600	33692395	1930	1930	1930	1930	0
117	20241230	180500	33692395	1930	1930	1930	1930	0
118	20241230	180400	33692395	1930	1930	1930	1930	0
119	20241230	180300	33692395	1930	1930	1930	1930	0
120	20241230	180200	33692395	1930	1930	1930	1930	0
121	20241230	180100	33692395	1930	1930	1930	1930	0
122	20241230	180000	33692395	1930	1930	1930	1930	989
123	20241230	175900	33692395	1930	1930	1930	1930	0
124	20241230	175800	33692395	1930	1930	1930	1930	0
125	20241230	175700	33692395	1930	1930	1930	1930	0
126	20241230	175600	33692395	1930	1930	1930	1930	0
127	20241230	175500	33692395	1930	1930	1930	1930	0
128	20241230	175400	33692395	1930	1930	1930	1930	0
129	20241230	175300	33692395	1930	1930	1930	1930	0
130	20241230	175200	33692395	1930	1930	1930	1930	0
131	20241230	175100	33692395	1930	1930	1930	1930	0
132	20241230	175000	33692395	1930	1930	1930	1930	0
133	20241230	174900	33692395	1930	1930	1930	1930	0
134	20241230	174800	33692395	1930	1930	1930	1930	0
135	20241230	174700	33692395	1930	1930	1930	1930	0
136	20241230	174600	33692395	1930	1930	1930	1930	0
137	20241230	174500	33692395	1930	1930	1930	1930	0
138	20241230	174400	33692395	1930	1930	1930	1930	0
139	20241230	174300	33692395	1930	1930	1930	1930	0
140	20241230	174200	33692395	1930	1930	1930	1930	0
141	20241230	174100	33692395	1930	1930	1930	1930	0
142	20241230	174000	33692395	1930	1930	1930	1930	0
143	20241230	173900	33692395	1930	1930	1930	1930	0
144	20241230	173800	33692395	1930	1930	1930	1930	0
145	20241230	173700	33692395	1930	1930	1930	1930	0
146	20241230	173600	33692395	1930	1930	1930	1930	0
147	20241230	173500	33692395	1930	1930	1930	1930	0
148	20241230	173400	33692395	1930	1930	1930	1930	0
149	20241230	173300	33692395	1930	1930	1930	1930	0
150	20241230	173200	33692395	1930	1930	1930	1930	0
151	20241230	173100	33692395	1930	1930	1930	1930	0
152	20241230	173000	33692395	1930	1930	1930	1930	989
153	20241230	172900	33692395	1930	1930	1930	1930	0
154	20241230	172800	33692395	1930	1930	1930	1930	0
155	20241230	172700	33692395	1930	1930	1930	1930	0
156	20241230	172600	33692395	1930	1930	1930	1930	0
157	20241230	172500	33692395	1930	1930	1930	1930	0
158	20241230	172400	33692395	1930	1930	1930	1930	0
159	20241230	172300	33692395	1930	1930	1930	1930	0
160	20241230	172200	33692395	1930	1930	1930	1930	0
161	20241230	172100	33692395	1930	1930	1930	1930	0
162	20241230	172000	33692395	1930	1930	1930	1930	0
163	20241230	171900	33692395	1930	1930	1930	1930	0
164	20241230	171800	33692395	1930	1930	1930	1930	0
165	20241230	171700	33692395	1930	1930	1930	1930	0
166	20241230	171600	33692395	1930	1930	1930	1930	0
167	20241230	171500	33692395	1930	1930	1930	1930	0
168	20241230	171400	33692395	1930	1930	1930	1930	0
169	20241230	171300	33692395	1930	1930	1930	1930	0
170	20241230	171200	33692395	1930	1930	1930	1930	0
171	20241230	171100	33692395	1930	1930	1930	1930	0
172	20241230	171000	33692395	1930	1930	1930	1930	0
173	20241230	170900	33692395	1930	1930	1930	1930	0
174	20241230	170800	33692395	1930	1930	1930	1930	0
175	20241230	170700	33692395	1930	1930	1930	1930	0
176	20241230	170600	33692395	1930	1930	1930	1930	0
177	20241230	170500	33692395	1930	1930	1930	1930	0
178	20241230	170400	33692395	1930	1930	1930	1930	0
179	20241230	170300	33692395	1930	1930	1930	1930	0
180	20241230	170200	33692395	1930	1930	1930	1930	0
181	20241230	170100	33692395	1930	1930	1930	1930	0
182	20241230	170000	33692395	1930	1930	1930	1930	989
183	20241230	165900	33692395	1930	1930	1930	1930	0
184	20241230	165800	33692395	1930	1930	1930	1930	0
185	20241230	165700	33692395	1930	1930	1930	1930	0
186	20241230	165600	33692395	1930	1930	1930	1930	0
187	20241230	165500	33692395	1930	1930	1930	1930	0
188	20241230	165400	33692395	1930	1930	1930	1930	0
189	20241230	165300	33692395	1930	1930	1930	1930	0
190	20241230	165200	33692395	1930	1930	1930	1930	0
191	20241230	165100	33692395	1930	1930	1930	1930	0
192	20241230	165000	33692395	1930	1930	1930	1930	0
193	20241230	164900	33692395	1930	1930	1930	1930	0
194	20241230	164800	33692395	1930	1930	1930	1930	0
195	20241230	164700	33692395	1930	1930	1930	1930	0
196	20241230	164600	33692395	1930	1930	1930	1930	0
197	20241230	164500	33692395	1930	1930	1930	1930	0
198	20241230	164400	33692395	1930	1930	1930	1930	0
199	20241230	164300	33692395	1930	1930	1930	1930	0
200	20241230	164200	33692395	1930	1930	1930	1930	0
201	20241230	164100	33692395	1930	1930	1930	1930	0
202	20241230	164000	33692395	1930	1930	1930	1930	0
203	20241230	163900	33692395	1930	1930	1930	1930	0
204	20241230	163800	33692395	1930	1930	1930	1930	0
205	20241230	163700	33692395	1930	1930	1930	1930	0
206	20241230	163600	33692395	1930	1930	1930	1930	0
207	20241230	163500	33692395	1930	1930	1930	1930	0
208	20241230	163400	33692395	1930	1930	1930	1930	0
209	20241230	163300	33692395	1930	1930	1930	1930	0
210	20241230	163200	33692395	1930	1930	1930	1930	0
211	20241230	163100	33692395	1930	1930	1930	1930	0
212	20241230	163000	33692395	1930	1930	1930	1930	989
213	20241230	162900	33692395	1930	1930	1930	1930	0
214	20241230	162800	33692395	1930	1930	1930	1930	0
215	20241230	162700	33692395	1930	1930	1930	1930	0
216	20241230	162600	33692395	1930	1930	1930	1930	0
217	20241230	162500	33692395	1930	1930	1930	1930	0
218	20241230	162400	33692395	1930	1930	1930	1930	0
219	20241230	162300	33692395	1930	1930	1930	1930	0
220	20241230	162200	33692395	1930	1930	1930	1930	0
221	20241230	162100	33692395	1930	1930	1930	1930	0
222	20241230	162000	33692395	1930	1930	1930	1930	0
223	20241230	161900	33692395	1930	1930	1930	1930	0
224	20241230	161800	33692395	1930	1930	1930	1930	0
225	20241230	161700	33692395	1930	1930	1930	1930	0
226	20241230	161600	33692395	1930	1930	1930	1930	0
227	20241230	161500	33692395	1930	1930	1930	1930	0
228	20241230	161400	33692395	1930	1930	1930	1930	0
229	20241230	161300	33692395	1930	1930	1930	1930	0
230	20241230	161200	33692395	1930	1930	1930	1930	0
231	20241230	161100	33692395	1930	1930	1930	1930	0
232	20241230	161000	33692395	1930	1930	1930	1930	0
233	20241230	160900	33692395	1930	1930	1930	1930	0
234	20241230	160800	33692395	1930	1930	1930	1930	0
235	20241230	160700	33692395	1930	1930	1930	1930	0
236	20241230	160600	33692395	1930	1930	1930	1930	0
237	20241230	160500	33692395	1930	1930	1930	1930	0
238	20241230	160400	33692395	1930	1930	1930	1930	0
239	20241230	160300	33692395	1930	1930	1930	1930	0
240	20241230	160200	33692395	1930	1930	1930	1930	0
241	20241230	160100	33692395	1930	1930	1930	1930	0
242	20241230	160000	33692395	1930	1930	1930	1930	989
243	20241230	155900	33692395	1930	1930	1930	1930	0
244	20241230	155800	33692395	1930	1930	1930	1930	0
245	20241230	155700	33692395	1930	1930	1930	1930	0
246	20241230	155600	33692395	1930	1930	1930	1930	0
247	20241230	155500	33692395	1930	1930	1930	1930	0
248	20241230	155400	33692395	1930	1930	1930	1930	0
249	20241230	155300	33692395	1930	1930	1930	1930	0
250	20241230	155200	33692395	1930	1930	1930	1930	0
251	20241230	155100	33692395	1930	1930	1930	1930	0
252	20241230	155000	33692395	1930	1930	1930	1930	0
253	20241230	154900	33692395	1930	1930	1930	1930	0
254	20241230	154800	33692395	1930	1930	1930	1930	0
255	20241230	154700	33692395	1930	1930	1930	1930	0
256	20241230	154600	33692395	1930	1930	1930	1930	0
257	20241230	154500	33692395	1930	1930	1930	1930	0
258	20241230	154400	33692395	1930	1930	1930	1930	0
259	20241230	154300	33692395	1930	1930	1930	1930	0
260	20241230	154200	33692395	1930	1930	1930	1930	0
261	20241230	154100	33692395	1930	1930	1930	1930	0
262	20241230	154000	33692395	1930	1930	1930	1930	0
263	20241230	153900	33692395	1930	1930	1930	1930	0
264	20241230	153800	33692395	1930	1930	1930	1930	0
265	20241230	153700	33692395	1930	1930	1930	1930	0
266	20241230	153600	33692395	1930	1930	1930	1930	0
267	20241230	153500	33692395	1930	1930	1930	1930	0
268	20241230	153400	33692395	1930	1930	1930	1930	0
269	20241230	153300	33692395	1930	1930	1930	1930	0
270	20241230	153200	33692395	1930	1930	1930	1930	0
271	20241230	153100	33692395	1930	1930	1930	1930	0
272	20241230	153000	33692395	1930	1930	1930	1930	1978
273	20241230	152900	31783625	1930	1930	1930	1930	0
274	20241230	152800	31783625	1930	1930	1930	1930	0
275	20241230	152700	31783625	1930	1930	1930	1930	0
276	20241230	152600	31783625	1930	1930	1930	1930	0
277	20241230	152500	31783625	1930	1930	1930	1930	0
278	20241230	152400	31783625	1930	1930	1930	1930	0
279	20241230	152300	31783625	1930	1930	1930	1930	0
280	20241230	152200	31783625	1930	1930	1930	1930	0
281	20241230	152100	31783625	1930	1930	1930	1930	0
282	20241230	152000	31783625	1930	1930	1930	1930	0
283	20241230	151900	31783625	1930	1930	1930	1930	0
284	20241230	151800	31783625	1930	1930	1930	1930	0
285	20241230	151700	31783625	1930	1930	1930	1930	0
286	20241230	151600	31783625	1930	1930	1930	1930	0
287	20241230	151500	31783625	1930	1930	1930	1930	0
288	20241230	151400	31783625	1930	1930	1930	1930	0
289	20241230	151300	31783625	1930	1930	1930	1930	0
290	20241230	151200	31783625	1930	1930	1930	1930	0
291	20241230	151100	31783625	1930	1930	1930	1930	0
292	20241230	151000	31783625	1930	1930	1930	1930	1
293	20241230	150900	31781695	1927	1927	1927	1927	0
294	20241230	150800	31781695	1927	1927	1927	1927	0
295	20241230	150700	31781695	1927	1927	1927	1927	0
296	20241230	150600	31781695	1927	1927	1927	1927	0
297	20241230	150500	31781695	1927	1927	1927	1927	0
298	20241230	150400	31781695	1927	1927	1927	1927	0
299	20241230	150300	31781695	1927	1927	1927	1927	0
300	20241230	150200	31781695	1927	1927	1927	1927	0
301	20241230	150100	31781695	1927	1927	1927	1927	0
302	20241230	150000	31781695	1927	1927	1927	1927	0
303	20241230	145900	31781695	1927	1927	1927	1927	0
304	20241230	145800	31781695	1927	1927	1927	1927	0
305	20241230	145700	31781695	1927	1927	1927	1927	0
306	20241230	145600	31781695	1927	1927	1927	1927	320
307	20241230	145500	31165055	1927	1927	1927	1927	1
308	20241230	145400	31163128	1926	1926	1926	1926	0
309	20241230	145300	31163128	1926	1926	1926	1926	10
310	20241230	145200	31143868	1925	1925	1925	1925	0
311	20241230	145100	31143868	1925	1925	1925	1925	0
312	20241230	145000	31143868	1925	1925	1925	1925	0
313	20241230	144900	31143868	1925	1926	1926	1925	2639
314	20241230	144800	26063517	1927	1927	1927	1927	0
315	20241230	144700	26063517	1927	1927	1927	1927	0
316	20241230	144600	26063517	1927	1927	1927	1927	0
317	20241230	144500	26063517	1927	1927	1927	1927	0
318	20241230	144400	26063517	1927	1927	1927	1927	0
319	20241230	144300	26063517	1927	1927	1927	1927	0
320	20241230	144200	26063517	1927	1927	1927	1927	18
321	20241230	144100	26028831	1927	1929	1929	1927	165
322	20241230	144000	25710873	1927	1927	1927	1927	0
323	20241230	143900	25710873	1927	1927	1927	1927	0
324	20241230	143800	25710873	1927	1927	1927	1927	0
325	20241230	143700	25710873	1927	1927	1927	1927	0
326	20241230	143600	25710873	1927	1927	1927	1927	0
327	20241230	143500	25710873	1927	1927	1927	1927	0
328	20241230	143400	25710873	1927	1927	1927	1927	0
329	20241230	143300	25710873	1927	1927	1927	1927	0
330	20241230	143200	25710873	1927	1927	1927	1927	0
331	20241230	143100	25710873	1927	1927	1927	1927	0
332	20241230	143000	25710873	1927	1927	1927	1927	0
333	20241230	142900	25710873	1927	1927	1927	1927	0
334	20241230	142800	25710873	1927	1927	1927	1927	0
335	20241230	142700	25710873	1927	1927	1927	1927	0
336	20241230	142600	25710873	1927	1927	1927	1927	0
337	20241230	142500	25710873	1927	1927	1927	1927	0
338	20241230	142400	25710873	1927	1927	1927	1927	0
339	20241230	142300	25710873	1927	1927	1927	1927	0
340	20241230	142200	25710873	1927	1927	1927	1927	0
341	20241230	142100	25710873	1927	1927	1927	1927	2
342	20241230	142000	25707019	1927	1927	1927	1927	0
343	20241230	141900	25707019	1927	1927	1927	1927	0
344	20241230	141800	25707019	1927	1927	1927	1927	0
345	20241230	141700	25707019	1927	1927	1927	1927	0
346	20241230	141600	25707019	1927	1927	1927	1927	0
347	20241230	141500	25707019	1927	1927	1927	1927	0
348	20241230	141400	25707019	1927	1927	1927	1927	0
349	20241230	141300	25707019	1927	1927	1927	1927	0
350	20241230	141200	25707019	1927	1931	1931	1927	799
351	20241230	141100	24167297	1934	1934	1934	1934	0
352	20241230	141000	24167297	1934	1934	1934	1934	0
353	20241230	140900	24167297	1934	1934	1934	1934	0
354	20241230	140800	24167297	1934	1934	1934	1934	0
355	20241230	140700	24167297	1934	1934	1934	1934	0
356	20241230	140600	24167297	1934	1934	1934	1934	0
357	20241230	140500	24167297	1934	1934	1934	1934	0
358	20241230	140400	24167297	1934	1934	1934	1934	0
359	20241230	140300	24167297	1934	1934	1934	1934	0
360	20241230	140200	24167297	1934	1934	1934	1934	0
361	20241230	140100	24167297	1934	1934	1934	1934	0
362	20241230	140000	24167297	1934	1934	1934	1934	0
363	20241230	135900	24167297	1934	1934	1934	1934	0
364	20241230	135800	24167297	1934	1934	1934	1934	0
365	20241230	135700	24167297	1934	1934	1934	1934	0
366	20241230	135600	24167297	1934	1934	1934	1934	0
367	20241230	135500	24167297	1934	1934	1934	1934	0
368	20241230	135400	24167297	1934	1934	1934	1934	0
369	20241230	135300	24167297	1934	1934	1934	1934	0
370	20241230	135200	24167297	1934	1934	1934	1934	1
371	20241230	135100	24165363	1935	1935	1935	1935	0
372	20241230	135000	24165363	1935	1935	1935	1935	0
373	20241230	134900	24165363	1935	1935	1935	1935	0
374	20241230	134800	24165363	1935	1935	1935	1935	0
375	20241230	134700	24165363	1935	1935	1935	1935	0
376	20241230	134600	24165363	1935	1935	1935	1935	0
377	20241230	134500	24165363	1935	1935	1935	1935	0
378	20241230	134400	24165363	1935	1935	1935	1935	0
379	20241230	134300	24165363	1935	1935	1935	1935	0
380	20241230	134200	24165363	1935	1935	1935	1935	0
381	20241230	134100	24165363	1935	1935	1935	1935	0
382	20241230	134000	24165363	1935	1935	1935	1935	1
383	20241230	133900	24163428	1926	1927	1927	1926	2000
384	20241230	133800	20310240	1927	1927	1927	1927	0
385	20241230	133700	20310240	1927	1928	1928	1927	2606
386	20241230	133600	15287683	1931	1931	1931	1931	394
387	20241230	133500	14526869	1931	1931	1931	1931	0
388	20241230	133400	14526869	1931	1934	1934	1931	1000
389	20241230	133300	12595074	1935	1935	1935	1935	0
390	20241230	133200	12595074	1935	1935	1935	1935	0
391	20241230	133100	12595074	1935	1935	1935	1935	0
392	20241230	133000	12595074	1935	1935	1935	1935	0
393	20241230	132900	12595074	1935	1935	1935	1935	0
394	20241230	132800	12595074	1935	1935	1935	1935	0
395	20241230	132700	12595074	1935	1935	1935	1935	0
396	20241230	132600	12595074	1935	1935	1935	1935	0
397	20241230	132500	12595074	1935	1935	1935	1935	0
398	20241230	132400	12595074	1935	1935	1935	1935	0
399	20241230	132300	12595074	1935	1935	1935	1935	0
400	20241230	132200	12595074	1935	1935	1935	1935	0
401	20241230	132100	12595074	1935	1935	1935	1935	0
402	20241230	132000	12595074	1935	1935	1935	1935	0
403	20241230	131900	12595074	1935	1935	1935	1935	0
404	20241230	131800	12595074	1935	1935	1935	1935	0
405	20241230	131700	12595074	1935	1935	1935	1935	0
406	20241230	131600	12595074	1935	1935	1935	1935	0
407	20241230	131500	12595074	1935	1935	1935	1935	0
408	20241230	131400	12595074	1935	1935	1935	1935	0
409	20241230	131300	12595074	1935	1935	1935	1935	417
410	20241230	131200	11788179	1935	1935	1935	1935	33
411	20241230	131100	11724324	1935	1935	1935	1935	0
412	20241230	131000	11724324	1935	1935	1935	1935	0
413	20241230	130900	11724324	1935	1935	1935	1935	0
414	20241230	130800	11724324	1935	1935	1935	1935	0
415	20241230	130700	11724324	1935	1935	1935	1935	0
416	20241230	130600	11724324	1935	1935	1935	1935	0
417	20241230	130500	11724324	1935	1935	1935	1935	162
418	20241230	130400	11410854	1934	1934	1934	1934	0
419	20241230	130300	11410854	1934	1934	1934	1934	0
420	20241230	130200	11410854	1934	1934	1934	1934	15
421	20241230	130100	11381844	1935	1935	1935	1935	0
422	20241230	130000	11381844	1935	1935	1935	1935	0
423	20241230	125900	11381844	1935	1935	1935	1935	0
424	20241230	125800	11381844	1935	1935	1935	1935	550
425	20241230	125700	10317594	1935	1935	1935	1935	0
426	20241230	125600	10317594	1935	1935	1935	1935	0
427	20241230	125500	10317594	1935	1935	1935	1935	0
428	20241230	125400	10317594	1935	1935	1935	1935	0
429	20241230	125300	10317594	1935	1935	1935	1935	0
430	20241230	125200	10317594	1935	1935	1935	1935	0
431	20241230	125100	10317594	1935	1935	1935	1935	0
432	20241230	125000	10317594	1935	1935	1935	1935	0
433	20241230	124900	10317594	1935	1935	1935	1935	0
434	20241230	124800	10317594	1935	1935	1935	1935	0
435	20241230	124700	10317594	1935	1935	1935	1935	0
436	20241230	124600	10317594	1935	1935	1935	1935	0
437	20241230	124500	10317594	1935	1935	1935	1935	0
438	20241230	124400	10317594	1935	1935	1935	1935	0
439	20241230	124300	10317594	1935	1935	1935	1935	0
440	20241230	124200	10317594	1935	1935	1935	1935	0
441	20241230	124100	10317594	1935	1935	1935	1935	0
442	20241230	124000	10317594	1935	1935	1935	1935	0
443	20241230	123900	10317594	1935	1935	1935	1935	0
444	20241230	123800	10317594	1935	1935	1935	1935	0
445	20241230	123700	10317594	1935	1935	1935	1935	0
446	20241230	123600	10317594	1935	1935	1935	1935	0
447	20241230	123500	10317594	1935	1935	1935	1935	0
448	20241230	123400	10317594	1935	1935	1935	1935	0
449	20241230	123300	10317594	1935	1935	1935	1935	0
450	20241230	123200	10317594	1935	1935	1935	1935	10
451	20241230	123100	10298244	1933	1933	1933	1933	0
452	20241230	123000	10298244	1933	1933	1933	1933	0
453	20241230	122900	10298244	1933	1933	1933	1933	0
454	20241230	122800	10298244	1933	1933	1933	1933	0
455	20241230	122700	10298244	1933	1933	1933	1933	0
456	20241230	122600	10298244	1933	1933	1933	1933	0
457	20241230	122500	10298244	1933	1933	1933	1933	0
458	20241230	122400	10298244	1933	1933	1933	1933	0
459	20241230	122300	10298244	1933	1933	1933	1933	0
460	20241230	122200	10298244	1933	1933	1933	1933	0
461	20241230	122100	10298244	1933	1933	1933	1933	0
462	20241230	122000	10298244	1933	1933	1933	1933	0
463	20241230	121900	10298244	1933	1933	1933	1933	0
464	20241230	121800	10298244	1933	1933	1933	1933	0
465	20241230	121700	10298244	1933	1933	1933	1933	0
466	20241230	121600	10298244	1933	1933	1933	1933	0
467	20241230	121500	10298244	1933	1933	1933	1933	0
468	20241230	121400	10298244	1933	1933	1933	1933	0
469	20241230	121300	10298244	1933	1933	1933	1933	0
470	20241230	121200	10298244	1933	1933	1933	1933	0
471	20241230	121100	10298244	1933	1933	1933	1933	0
472	20241230	121000	10298244	1933	1933	1933	1933	0
473	20241230	120900	10298244	1933	1933	1933	1933	0
474	20241230	120800	10298244	1933	1933	1933	1933	0
475	20241230	120700	10298244	1933	1933	1933	1933	0
476	20241230	120600	10298244	1933	1933	1933	1933	0
477	20241230	120500	10298244	1933	1933	1933	1933	0
478	20241230	120400	10298244	1933	1933	1933	1933	0
479	20241230	120300	10298244	1933	1933	1933	1933	0
480	20241230	120200	10298244	1933	1933	1933	1933	0
481	20241230	120100	10298244	1933	1933	1933	1933	0
482	20241230	120000	10298244	1933	1933	1933	1933	0
483	20241230	115900	10298244	1933	1933	1933	1933	0
484	20241230	115800	10298244	1933	1933	1933	1933	0
485	20241230	115700	10298244	1933	1933	1933	1933	0
486	20241230	115600	10298244	1933	1933	1933	1933	0
487	20241230	115500	10298244	1933	1933	1933	1933	0
488	20241230	115400	10298244	1933	1933	1933	1933	0
489	20241230	115300	10298244	1933	1933	1933	1933	0
490	20241230	115200	10298244	1933	1933	1933	1933	0
491	20241230	115100	10298244	1933	1933	1933	1933	0
492	20241230	115000	10298244	1933	1933	1933	1933	35
493	20241230	114900	10230589	1934	1934	1934	1934	0
494	20241230	114800	10230589	1934	1934	1934	1934	0
495	20241230	114700	10230589	1934	1934	1934	1934	0
496	20241230	114600	10230589	1934	1934	1934	1934	0
497	20241230	114500	10230589	1934	1934	1934	1934	0
498	20241230	114400	10230589	1934	1934	1934	1934	0
499	20241230	114300	10230589	1934	1934	1934	1934	0
500	20241230	114200	10230589	1934	1934	1934	1934	0
501	20241230	114100	10230589	1934	1934	1934	1934	0
502	20241230	114000	10230589	1934	1934	1934	1934	0
503	20241230	113900	10230589	1934	1934	1934	1934	0
504	20241230	113800	10230589	1934	1934	1934	1934	0
505	20241230	113700	10230589	1934	1934	1934	1934	0
506	20241230	113600	10230589	1934	1934	1934	1934	0
507	20241230	113500	10230589	1934	1934	1934	1934	0
508	20241230	113400	10230589	1934	1934	1934	1934	0
509	20241230	113300	10230589	1934	1934	1934	1934	0
510	20241230	113200	10230589	1934	1934	1934	1934	0
511	20241230	113100	10230589	1934	1934	1934	1934	0
512	20241230	113000	10230589	1934	1934	1934	1934	0
513	20241230	112900	10230589	1934	1934	1934	1934	67
514	20241230	112800	10101011	1934	1934	1934	1934	0
515	20241230	112700	10101011	1934	1934	1934	1934	99
516	20241230	112600	9909545	1935	1935	1935	1935	0
517	20241230	112500	9909545	1935	1935	1935	1935	0
518	20241230	112400	9909545	1935	1935	1935	1935	0
519	20241230	112300	9909545	1935	1935	1935	1935	300
520	20241230	112200	9329045	1935	1935	1935	1935	947
521	20241230	112100	7496600	1935	1935	1935	1935	0
522	20241230	112000	7496600	1935	1935	1935	1935	0
523	20241230	111900	7496600	1935	1935	1935	1935	0
524	20241230	111800	7496600	1935	1935	1935	1935	0
525	20241230	111700	7496600	1935	1935	1935	1935	0
526	20241230	111600	7496600	1935	1935	1935	1935	0
527	20241230	111500	7496600	1935	1935	1935	1935	0
528	20241230	111400	7496600	1935	1935	1935	1935	0
529	20241230	111300	7496600	1935	1935	1935	1935	0
530	20241230	111200	7496600	1935	1935	1935	1935	135
531	20241230	111100	7235375	1935	1935	1935	1935	0
532	20241230	111000	7235375	1935	1935	1935	1935	1
533	20241230	110900	7233440	1935	1935	1935	1935	0
534	20241230	110800	7233440	1935	1935	1935	1935	0
535	20241230	110700	7233440	1935	1935	1935	1935	0
536	20241230	110600	7233440	1935	1935	1935	1935	0
537	20241230	110500	7233440	1935	1935	1935	1935	97
538	20241230	110400	7045745	1935	1935	1935	1935	0
539	20241230	110300	7045745	1935	1935	1935	1935	0
540	20241230	110200	7045745	1935	1935	1935	1935	0
541	20241230	110100	7045745	1935	1935	1935	1935	0
542	20241230	110000	7045745	1935	1935	1935	1935	0
543	20241230	105900	7045745	1935	1935	1935	1935	0
544	20241230	105800	7045745	1935	1935	1935	1935	0
545	20241230	105700	7045745	1935	1935	1935	1935	371
546	20241230	105600	6327860	1934	1934	1934	1934	76
547	20241230	105500	6180876	1934	1934	1934	1934	0
548	20241230	105400	6180876	1934	1934	1934	1934	0
549	20241230	105300	6180876	1934	1934	1934	1934	0
550	20241230	105200	6180876	1934	1934	1934	1934	0
551	20241230	105100	6180876	1934	1934	1934	1934	892
552	20241230	105000	4455748	1933	1933	1933	1933	0
553	20241230	104900	4455748	1933	1933	1933	1933	0
554	20241230	104800	4455748	1933	1933	1933	1933	0
555	20241230	104700	4455748	1933	1933	1933	1933	0
556	20241230	104600	4455748	1933	1933	1933	1933	0
557	20241230	104500	4455748	1933	1933	1933	1933	0
558	20241230	104400	4455748	1933	1933	1933	1933	0
559	20241230	104300	4455748	1933	1933	1933	1933	0
560	20241230	104200	4455748	1933	1933	1933	1933	0
561	20241230	104100	4455748	1933	1933	1933	1933	0
562	20241230	104000	4455748	1933	1933	1933	1933	211
563	20241230	103900	4047885	1934	1934	1934	1934	0
564	20241230	103800	4047885	1934	1934	1934	1934	0
565	20241230	103700	4047885	1934	1934	1934	1934	0
566	20241230	103600	4047885	1934	1934	1934	1934	0
567	20241230	103500	4047885	1934	1934	1934	1934	0
568	20241230	103400	4047885	1934	1934	1934	1934	0
569	20241230	103300	4047885	1934	1934	1934	1934	0
570	20241230	103200	4047885	1934	1934	1934	1934	0
571	20241230	103100	4047885	1934	1934	1934	1934	0
572	20241230	103000	4047885	1934	1934	1934	1934	0
573	20241230	102900	4047885	1934	1934	1934	1934	0
574	20241230	102800	4047885	1934	1934	1934	1934	0
575	20241230	102700	4047885	1934	1934	1934	1934	0
576	20241230	102600	4047885	1934	1934	1934	1934	0
577	20241230	102500	4047885	1934	1934	1934	1934	449
578	20241230	102400	3179519	1934	1934	1934	1934	0
579	20241230	102300	3179519	1934	1934	1934	1934	0
580	20241230	102200	3179519	1934	1934	1934	1934	0
581	20241230	102100	3179519	1934	1934	1934	1934	0
582	20241230	102000	3179519	1934	1934	1934	1934	0
583	20241230	101900	3179519	1934	1934	1934	1934	0
584	20241230	101800	3179519	1934	1934	1934	1934	1
585	20241230	101700	3177585	1934	1934	1934	1934	50
586	20241230	101600	3080885	1934	1934	1934	1934	0
587	20241230	101500	3080885	1934	1934	1934	1934	0
588	20241230	101400	3080885	1934	1934	1934	1934	0
589	20241230	101300	3080885	1934	1934	1934	1934	0
590	20241230	101200	3080885	1934	1934	1934	1934	0
591	20241230	101100	3080885	1934	1934	1934	1934	0
592	20241230	101000	3080885	1934	1934	1934	1934	0
593	20241230	100900	3080885	1934	1934	1934	1934	0
594	20241230	100800	3080885	1934	1934	1934	1934	0
595	20241230	100700	3080885	1934	1934	1934	1934	0
596	20241230	100600	3080885	1934	1934	1934	1934	0
597	20241230	100500	3080885	1934	1934	1934	1934	0
598	20241230	100400	3080885	1934	1934	1934	1934	0
599	20241230	100300	3080885	1934	1934	1934	1934	0
600	20241230	100200	3080885	1934	1934	1934	1934	0
601	20241230	100100	3080885	1934	1934	1934	1934	3
602	20241230	100000	3075083	1935	1935	1935	1935	0
603	20241230	095900	3075083	1935	1935	1935	1935	0
604	20241230	095800	3075083	1935	1935	1935	1935	0
605	20241230	095700	3075083	1935	1935	1935	1935	0
606	20241230	095600	3075083	1935	1935	1935	1935	0
607	20241230	095500	3075083	1935	1935	1935	1935	0
608	20241230	095400	3075083	1935	1935	1935	1935	0
609	20241230	095300	3075083	1935	1935	1935	1935	0
610	20241230	095200	3075083	1935	1935	1935	1935	0
611	20241230	095100	3075083	1935	1935	1935	1935	0
612	20241230	095000	3075083	1935	1935	1935	1935	0
613	20241230	094900	3075083	1935	1935	1935	1935	10
614	20241230	094800	3055733	1935	1935	1935	1935	11
615	20241230	094700	3034448	1931	1931	1931	1931	0
616	20241230	094600	3034448	1931	1931	1931	1931	0
617	20241230	094500	3034448	1931	1931	1931	1931	0
618	20241230	094400	3034448	1931	1931	1931	1931	0
619	20241230	094300	3034448	1931	1931	1931	1931	0
620	20241230	094200	3034448	1931	1931	1931	1931	0
621	20241230	094100	3034448	1931	1931	1931	1931	0
622	20241230	094000	3034448	1931	1931	1931	1931	92
623	20241230	093900	2856796	1935	1935	1935	1935	0
624	20241230	093800	2856796	1935	1935	1935	1935	0
625	20241230	093700	2856796	1935	1935	1935	1935	0
626	20241230	093600	2856796	1935	1935	1935	1935	0
627	20241230	093500	2856796	1935	1935	1935	1935	0
628	20241230	093400	2856796	1935	1935	1935	1935	0
629	20241230	093300	2856796	1935	1935	1935	1935	0
630	20241230	093200	2856796	1935	1935	1935	1935	0
631	20241230	093100	2856796	1935	1935	1935	1935	0
632	20241230	093000	2856796	1935	1935	1935	1935	16
633	20241230	092900	2825836	1926	1926	1926	1926	0
634	20241230	092800	2825836	1926	1926	1926	1926	0
635	20241230	092700	2825836	1926	1926	1926	1926	0
636	20241230	092600	2825836	1926	1926	1926	1926	0
637	20241230	092500	2825836	1926	1926	1926	1926	0
638	20241230	092400	2825836	1926	1926	1926	1926	0
639	20241230	092300	2825836	1926	1926	1926	1926	0
640	20241230	092200	2825836	1926	1926	1926	1926	0
641	20241230	092100	2825836	1926	1926	1926	1926	0
642	20241230	092000	2825836	1926	1926	1926	1926	0
643	20241230	091900	2825836	1926	1926	1926	1926	0
644	20241230	091800	2825836	1926	1926	1926	1926	0
645	20241230	091700	2825836	1926	1926	1926	1926	16
646	20241230	091600	2795020	1926	1926	1926	1926	0
647	20241230	091500	2795020	1926	1926	1926	1926	0
648	20241230	091400	2795020	1926	1926	1926	1926	0
649	20241230	091300	2795020	1926	1926	1926	1926	0
650	20241230	091200	2795020	1926	1926	1926	1926	1
651	20241230	091100	2793094	1925	1925	1925	1925	0
652	20241230	091000	2793094	1925	1925	1925	1925	0
653	20241230	090900	2793094	1925	1925	1925	1925	0
654	20241230	090800	2793094	1925	1925	1925	1925	497
655	20241230	090700	1836369	1925	1925	1925	1925	3
656	20241230	090600	1830594	1925	1925	1925	1925	0
657	20241230	090500	1830594	1925	1925	1925	1925	500
658	20241230	090400	868094	1925	1926	1926	1925	2
659	20241230	090300	864243	1926	1926	1926	1926	0
660	20241230	090200	864243	1926	1926	1926	1926	28
661	20241230	090100	810315	1927	1928	1928	1927	13
662	20241230	090000	785252	1930	1929	1930	1929	407