KissMeData/154030/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	202800	16618119	1935	1935	1935	1935	189
3	20241230	202700	16618119	1935	1935	1935	1935	0
4	20241230	202600	16618119	1935	1935	1935	1935	0
5	20241230	202500	16618119	1935	1935	1935	1935	0
6	20241230	202400	16618119	1935	1935	1935	1935	0
7	20241230	202300	16618119	1935	1935	1935	1935	0
8	20241230	202200	16618119	1935	1935	1935	1935	0
9	20241230	202100	16618119	1935	1935	1935	1935	0
10	20241230	202000	16618119	1935	1935	1935	1935	0
11	20241230	201900	16618119	1935	1935	1935	1935	0
12	20241230	201800	16618119	1935	1935	1935	1935	0
13	20241230	201700	16618119	1935	1935	1935	1935	0
14	20241230	201600	16618119	1935	1935	1935	1935	0
15	20241230	201500	16618119	1935	1935	1935	1935	0
16	20241230	201400	16618119	1935	1935	1935	1935	0
17	20241230	201300	16618119	1935	1935	1935	1935	0
18	20241230	201200	16618119	1935	1935	1935	1935	0
19	20241230	201100	16618119	1935	1935	1935	1935	0
20	20241230	201000	16618119	1935	1935	1935	1935	0
21	20241230	200900	16618119	1935	1935	1935	1935	0
22	20241230	200800	16618119	1935	1935	1935	1935	0
23	20241230	200700	16618119	1935	1935	1935	1935	0
24	20241230	200600	16618119	1935	1935	1935	1935	0
25	20241230	200500	16618119	1935	1935	1935	1935	0
26	20241230	200400	16618119	1935	1935	1935	1935	0
27	20241230	200300	16618119	1935	1935	1935	1935	0
28	20241230	200200	16618119	1935	1935	1935	1935	0
29	20241230	200100	16618119	1935	1935	1935	1935	0
30	20241230	200000	16618119	1935	1935	1935	1935	0
31	20241230	195900	16618119	1935	1935	1935	1935	0
32	20241230	195800	16618119	1935	1935	1935	1935	189
33	20241230	195700	16618119	1935	1935	1935	1935	0
34	20241230	195600	16618119	1935	1935	1935	1935	0
35	20241230	195500	16618119	1935	1935	1935	1935	0
36	20241230	195400	16618119	1935	1935	1935	1935	0
37	20241230	195300	16618119	1935	1935	1935	1935	0
38	20241230	195200	16618119	1935	1935	1935	1935	0
39	20241230	195100	16618119	1935	1935	1935	1935	0
40	20241230	195000	16618119	1935	1935	1935	1935	0
41	20241230	194900	16618119	1935	1935	1935	1935	0
42	20241230	194800	16618119	1935	1935	1935	1935	0
43	20241230	194700	16618119	1935	1935	1935	1935	0
44	20241230	194600	16618119	1935	1935	1935	1935	0
45	20241230	194500	16618119	1935	1935	1935	1935	0
46	20241230	194400	16618119	1935	1935	1935	1935	0
47	20241230	194300	16618119	1935	1935	1935	1935	0
48	20241230	194200	16618119	1935	1935	1935	1935	0
49	20241230	194100	16618119	1935	1935	1935	1935	0
50	20241230	194000	16618119	1935	1935	1935	1935	0
51	20241230	193900	16618119	1935	1935	1935	1935	0
52	20241230	193800	16618119	1935	1935	1935	1935	0
53	20241230	193700	16618119	1935	1935	1935	1935	0
54	20241230	193600	16618119	1935	1935	1935	1935	0
55	20241230	193500	16618119	1935	1935	1935	1935	0
56	20241230	193400	16618119	1935	1935	1935	1935	0
57	20241230	193300	16618119	1935	1935	1935	1935	0
58	20241230	193200	16618119	1935	1935	1935	1935	0
59	20241230	193100	16618119	1935	1935	1935	1935	0
60	20241230	193000	16618119	1935	1935	1935	1935	0
61	20241230	192900	16618119	1935	1935	1935	1935	0
62	20241230	192800	16618119	1935	1935	1935	1935	189
63	20241230	192700	16618119	1935	1935	1935	1935	0
64	20241230	192600	16618119	1935	1935	1935	1935	0
65	20241230	192500	16618119	1935	1935	1935	1935	0
66	20241230	192400	16618119	1935	1935	1935	1935	0
67	20241230	192300	16618119	1935	1935	1935	1935	0
68	20241230	192200	16618119	1935	1935	1935	1935	0
69	20241230	192100	16618119	1935	1935	1935	1935	0
70	20241230	192000	16618119	1935	1935	1935	1935	0
71	20241230	191900	16618119	1935	1935	1935	1935	0
72	20241230	191800	16618119	1935	1935	1935	1935	0
73	20241230	191700	16618119	1935	1935	1935	1935	0
74	20241230	191600	16618119	1935	1935	1935	1935	0
75	20241230	191500	16618119	1935	1935	1935	1935	0
76	20241230	191400	16618119	1935	1935	1935	1935	0
77	20241230	191300	16618119	1935	1935	1935	1935	0
78	20241230	191200	16618119	1935	1935	1935	1935	0
79	20241230	191100	16618119	1935	1935	1935	1935	0
80	20241230	191000	16618119	1935	1935	1935	1935	0
81	20241230	190900	16618119	1935	1935	1935	1935	0
82	20241230	190800	16618119	1935	1935	1935	1935	0
83	20241230	190700	16618119	1935	1935	1935	1935	0
84	20241230	190600	16618119	1935	1935	1935	1935	0
85	20241230	190500	16618119	1935	1935	1935	1935	0
86	20241230	190400	16618119	1935	1935	1935	1935	0
87	20241230	190300	16618119	1935	1935	1935	1935	0
88	20241230	190200	16618119	1935	1935	1935	1935	0
89	20241230	190100	16618119	1935	1935	1935	1935	0
90	20241230	190000	16618119	1935	1935	1935	1935	0
91	20241230	185900	16618119	1935	1935	1935	1935	0
92	20241230	185800	16618119	1935	1935	1935	1935	189
93	20241230	185700	16618119	1935	1935	1935	1935	0
94	20241230	185600	16618119	1935	1935	1935	1935	0
95	20241230	185500	16618119	1935	1935	1935	1935	0
96	20241230	185400	16618119	1935	1935	1935	1935	0
97	20241230	185300	16618119	1935	1935	1935	1935	0
98	20241230	185200	16618119	1935	1935	1935	1935	0
99	20241230	185100	16618119	1935	1935	1935	1935	0
100	20241230	185000	16618119	1935	1935	1935	1935	0
101	20241230	184900	16618119	1935	1935	1935	1935	0
102	20241230	184800	16618119	1935	1935	1935	1935	0
103	20241230	184700	16618119	1935	1935	1935	1935	0
104	20241230	184600	16618119	1935	1935	1935	1935	0
105	20241230	184500	16618119	1935	1935	1935	1935	0
106	20241230	184400	16618119	1935	1935	1935	1935	0
107	20241230	184300	16618119	1935	1935	1935	1935	0
108	20241230	184200	16618119	1935	1935	1935	1935	0
109	20241230	184100	16618119	1935	1935	1935	1935	0
110	20241230	184000	16618119	1935	1935	1935	1935	0
111	20241230	183900	16618119	1935	1935	1935	1935	0
112	20241230	183800	16618119	1935	1935	1935	1935	0
113	20241230	183700	16618119	1935	1935	1935	1935	0
114	20241230	183600	16618119	1935	1935	1935	1935	0
115	20241230	183500	16618119	1935	1935	1935	1935	0
116	20241230	183400	16618119	1935	1935	1935	1935	0
117	20241230	183300	16618119	1935	1935	1935	1935	0
118	20241230	183200	16618119	1935	1935	1935	1935	0
119	20241230	183100	16618119	1935	1935	1935	1935	0
120	20241230	183000	16618119	1935	1935	1935	1935	0
121	20241230	182900	16618119	1935	1935	1935	1935	0
122	20241230	182800	16618119	1935	1935	1935	1935	189
123	20241230	182700	16618119	1935	1935	1935	1935	0
124	20241230	182600	16618119	1935	1935	1935	1935	0
125	20241230	182500	16618119	1935	1935	1935	1935	0
126	20241230	182400	16618119	1935	1935	1935	1935	0
127	20241230	182300	16618119	1935	1935	1935	1935	0
128	20241230	182200	16618119	1935	1935	1935	1935	0
129	20241230	182100	16618119	1935	1935	1935	1935	0
130	20241230	182000	16618119	1935	1935	1935	1935	0
131	20241230	181900	16618119	1935	1935	1935	1935	0
132	20241230	181800	16618119	1935	1935	1935	1935	0
133	20241230	181700	16618119	1935	1935	1935	1935	0
134	20241230	181600	16618119	1935	1935	1935	1935	0
135	20241230	181500	16618119	1935	1935	1935	1935	0
136	20241230	181400	16618119	1935	1935	1935	1935	0
137	20241230	181300	16618119	1935	1935	1935	1935	0
138	20241230	181200	16618119	1935	1935	1935	1935	0
139	20241230	181100	16618119	1935	1935	1935	1935	0
140	20241230	181000	16618119	1935	1935	1935	1935	0
141	20241230	180900	16618119	1935	1935	1935	1935	0
142	20241230	180800	16618119	1935	1935	1935	1935	0
143	20241230	180700	16618119	1935	1935	1935	1935	0
144	20241230	180600	16618119	1935	1935	1935	1935	0
145	20241230	180500	16618119	1935	1935	1935	1935	0
146	20241230	180400	16618119	1935	1935	1935	1935	0
147	20241230	180300	16618119	1935	1935	1935	1935	0
148	20241230	180200	16618119	1935	1935	1935	1935	0
149	20241230	180100	16618119	1935	1935	1935	1935	0
150	20241230	180000	16618119	1935	1935	1935	1935	0
151	20241230	175900	16618119	1935	1935	1935	1935	0
152	20241230	175800	16618119	1935	1935	1935	1935	189
153	20241230	175700	16618119	1935	1935	1935	1935	0
154	20241230	175600	16618119	1935	1935	1935	1935	0
155	20241230	175500	16618119	1935	1935	1935	1935	0
156	20241230	175400	16618119	1935	1935	1935	1935	0
157	20241230	175300	16618119	1935	1935	1935	1935	0
158	20241230	175200	16618119	1935	1935	1935	1935	0
159	20241230	175100	16618119	1935	1935	1935	1935	0
160	20241230	175000	16618119	1935	1935	1935	1935	0
161	20241230	174900	16618119	1935	1935	1935	1935	0
162	20241230	174800	16618119	1935	1935	1935	1935	0
163	20241230	174700	16618119	1935	1935	1935	1935	0
164	20241230	174600	16618119	1935	1935	1935	1935	0
165	20241230	174500	16618119	1935	1935	1935	1935	0
166	20241230	174400	16618119	1935	1935	1935	1935	0
167	20241230	174300	16618119	1935	1935	1935	1935	0
168	20241230	174200	16618119	1935	1935	1935	1935	0
169	20241230	174100	16618119	1935	1935	1935	1935	0
170	20241230	174000	16618119	1935	1935	1935	1935	0
171	20241230	173900	16618119	1935	1935	1935	1935	0
172	20241230	173800	16618119	1935	1935	1935	1935	0
173	20241230	173700	16618119	1935	1935	1935	1935	0
174	20241230	173600	16618119	1935	1935	1935	1935	0
175	20241230	173500	16618119	1935	1935	1935	1935	0
176	20241230	173400	16618119	1935	1935	1935	1935	0
177	20241230	173300	16618119	1935	1935	1935	1935	0
178	20241230	173200	16618119	1935	1935	1935	1935	0
179	20241230	173100	16618119	1935	1935	1935	1935	0
180	20241230	173000	16618119	1935	1935	1935	1935	0
181	20241230	172900	16618119	1935	1935	1935	1935	0
182	20241230	172800	16618119	1935	1935	1935	1935	189
183	20241230	172700	16618119	1935	1935	1935	1935	0
184	20241230	172600	16618119	1935	1935	1935	1935	0
185	20241230	172500	16618119	1935	1935	1935	1935	0
186	20241230	172400	16618119	1935	1935	1935	1935	0
187	20241230	172300	16618119	1935	1935	1935	1935	0
188	20241230	172200	16618119	1935	1935	1935	1935	0
189	20241230	172100	16618119	1935	1935	1935	1935	0
190	20241230	172000	16618119	1935	1935	1935	1935	0
191	20241230	171900	16618119	1935	1935	1935	1935	0
192	20241230	171800	16618119	1935	1935	1935	1935	0
193	20241230	171700	16618119	1935	1935	1935	1935	0
194	20241230	171600	16618119	1935	1935	1935	1935	0
195	20241230	171500	16618119	1935	1935	1935	1935	0
196	20241230	171400	16618119	1935	1935	1935	1935	0
197	20241230	171300	16618119	1935	1935	1935	1935	0
198	20241230	171200	16618119	1935	1935	1935	1935	0
199	20241230	171100	16618119	1935	1935	1935	1935	0
200	20241230	171000	16618119	1935	1935	1935	1935	0
201	20241230	170900	16618119	1935	1935	1935	1935	0
202	20241230	170800	16618119	1935	1935	1935	1935	0
203	20241230	170700	16618119	1935	1935	1935	1935	0
204	20241230	170600	16618119	1935	1935	1935	1935	0
205	20241230	170500	16618119	1935	1935	1935	1935	0
206	20241230	170400	16618119	1935	1935	1935	1935	0
207	20241230	170300	16618119	1935	1935	1935	1935	0
208	20241230	170200	16618119	1935	1935	1935	1935	0
209	20241230	170100	16618119	1935	1935	1935	1935	0
210	20241230	170000	16618119	1935	1935	1935	1935	0
211	20241230	165900	16618119	1935	1935	1935	1935	0
212	20241230	165800	16618119	1935	1935	1935	1935	189
213	20241230	165700	16618119	1935	1935	1935	1935	0
214	20241230	165600	16618119	1935	1935	1935	1935	0
215	20241230	165500	16618119	1935	1935	1935	1935	0
216	20241230	165400	16618119	1935	1935	1935	1935	0
217	20241230	165300	16618119	1935	1935	1935	1935	0
218	20241230	165200	16618119	1935	1935	1935	1935	0
219	20241230	165100	16618119	1935	1935	1935	1935	0
220	20241230	165000	16618119	1935	1935	1935	1935	0
221	20241230	164900	16618119	1935	1935	1935	1935	0
222	20241230	164800	16618119	1935	1935	1935	1935	0
223	20241230	164700	16618119	1935	1935	1935	1935	0
224	20241230	164600	16618119	1935	1935	1935	1935	0
225	20241230	164500	16618119	1935	1935	1935	1935	0
226	20241230	164400	16618119	1935	1935	1935	1935	0
227	20241230	164300	16618119	1935	1935	1935	1935	0
228	20241230	164200	16618119	1935	1935	1935	1935	0
229	20241230	164100	16618119	1935	1935	1935	1935	0
230	20241230	164000	16618119	1935	1935	1935	1935	0
231	20241230	163900	16618119	1935	1935	1935	1935	0
232	20241230	163800	16618119	1935	1935	1935	1935	0
233	20241230	163700	16618119	1935	1935	1935	1935	0
234	20241230	163600	16618119	1935	1935	1935	1935	0
235	20241230	163500	16618119	1935	1935	1935	1935	0
236	20241230	163400	16618119	1935	1935	1935	1935	0
237	20241230	163300	16618119	1935	1935	1935	1935	0
238	20241230	163200	16618119	1935	1935	1935	1935	0
239	20241230	163100	16618119	1935	1935	1935	1935	0
240	20241230	163000	16618119	1935	1935	1935	1935	0
241	20241230	162900	16618119	1935	1935	1935	1935	0
242	20241230	162800	16618119	1935	1935	1935	1935	189
243	20241230	162700	16618119	1935	1935	1935	1935	0
244	20241230	162600	16618119	1935	1935	1935	1935	0
245	20241230	162500	16618119	1935	1935	1935	1935	0
246	20241230	162400	16618119	1935	1935	1935	1935	0
247	20241230	162300	16618119	1935	1935	1935	1935	0
248	20241230	162200	16618119	1935	1935	1935	1935	0
249	20241230	162100	16618119	1935	1935	1935	1935	0
250	20241230	162000	16618119	1935	1935	1935	1935	0
251	20241230	161900	16618119	1935	1935	1935	1935	0
252	20241230	161800	16618119	1935	1935	1935	1935	0
253	20241230	161700	16618119	1935	1935	1935	1935	0
254	20241230	161600	16618119	1935	1935	1935	1935	0
255	20241230	161500	16618119	1935	1935	1935	1935	0
256	20241230	161400	16618119	1935	1935	1935	1935	0
257	20241230	161300	16618119	1935	1935	1935	1935	0
258	20241230	161200	16618119	1935	1935	1935	1935	0
259	20241230	161100	16618119	1935	1935	1935	1935	0
260	20241230	161000	16618119	1935	1935	1935	1935	0
261	20241230	160900	16618119	1935	1935	1935	1935	0
262	20241230	160800	16618119	1935	1935	1935	1935	0
263	20241230	160700	16618119	1935	1935	1935	1935	0
264	20241230	160600	16618119	1935	1935	1935	1935	0
265	20241230	160500	16618119	1935	1935	1935	1935	0
266	20241230	160400	16618119	1935	1935	1935	1935	0
267	20241230	160300	16618119	1935	1935	1935	1935	0
268	20241230	160200	16618119	1935	1935	1935	1935	0
269	20241230	160100	16618119	1935	1935	1935	1935	0
270	20241230	160000	16618119	1935	1935	1935	1935	0
271	20241230	155900	16618119	1935	1935	1935	1935	0
272	20241230	155800	16618119	1935	1935	1935	1935	189
273	20241230	155700	16618119	1935	1935	1935	1935	0
274	20241230	155600	16618119	1935	1935	1935	1935	0
275	20241230	155500	16618119	1935	1935	1935	1935	0
276	20241230	155400	16618119	1935	1935	1935	1935	0
277	20241230	155300	16618119	1935	1935	1935	1935	0
278	20241230	155200	16618119	1935	1935	1935	1935	0
279	20241230	155100	16618119	1935	1935	1935	1935	0
280	20241230	155000	16618119	1935	1935	1935	1935	0
281	20241230	154900	16618119	1935	1935	1935	1935	0
282	20241230	154800	16618119	1935	1935	1935	1935	0
283	20241230	154700	16618119	1935	1935	1935	1935	0
284	20241230	154600	16618119	1935	1935	1935	1935	0
285	20241230	154500	16618119	1935	1935	1935	1935	0
286	20241230	154400	16618119	1935	1935	1935	1935	0
287	20241230	154300	16618119	1935	1935	1935	1935	0
288	20241230	154200	16618119	1935	1935	1935	1935	0
289	20241230	154100	16618119	1935	1935	1935	1935	0
290	20241230	154000	16618119	1935	1935	1935	1935	0
291	20241230	153900	16618119	1935	1935	1935	1935	0
292	20241230	153800	16618119	1935	1935	1935	1935	0
293	20241230	153700	16618119	1935	1935	1935	1935	0
294	20241230	153600	16618119	1935	1935	1935	1935	0
295	20241230	153500	16618119	1935	1935	1935	1935	0
296	20241230	153400	16618119	1935	1935	1935	1935	0
297	20241230	153300	16618119	1935	1935	1935	1935	0
298	20241230	153200	16618119	1935	1935	1935	1935	0
299	20241230	153100	16618119	1935	1935	1935	1935	0
300	20241230	153000	16618119	1935	1935	1935	1935	189
301	20241230	152900	16252404	1929	1929	1929	1929	0
302	20241230	152800	16252404	1929	1929	1929	1929	0
303	20241230	152700	16252404	1929	1929	1929	1929	0
304	20241230	152600	16252404	1929	1929	1929	1929	0
305	20241230	152500	16252404	1929	1929	1929	1929	0
306	20241230	152400	16252404	1929	1929	1929	1929	0
307	20241230	152300	16252404	1929	1929	1929	1929	0
308	20241230	152200	16252404	1929	1929	1929	1929	0
309	20241230	152100	16252404	1929	1929	1929	1929	0
310	20241230	152000	16252404	1929	1929	1929	1929	0
311	20241230	151900	16252404	1929	1929	1929	1929	100
312	20241230	151800	16059504	1929	1929	1929	1929	0
313	20241230	151700	16059504	1929	1929	1929	1929	0
314	20241230	151600	16059504	1929	1929	1929	1929	0
315	20241230	151500	16059504	1929	1929	1929	1929	0
316	20241230	151400	16059504	1929	1928	1929	1928	17
317	20241230	151300	16026727	1928	1928	1928	1928	5
318	20241230	151200	16017087	1928	1928	1928	1928	0
319	20241230	151100	16017087	1928	1928	1928	1928	0
320	20241230	151000	16017087	1928	1928	1928	1928	0
321	20241230	150900	16017087	1928	1928	1928	1928	0
322	20241230	150800	16017087	1928	1928	1928	1928	0
323	20241230	150700	16017087	1928	1928	1928	1928	0
324	20241230	150600	16017087	1928	1928	1928	1928	0
325	20241230	150500	16017087	1928	1925	1928	1925	8
326	20241230	150400	16001678	1924	1922	1924	1922	7
327	20241230	150300	15988216	1921	1921	1921	1921	0
328	20241230	150200	15988216	1921	1921	1921	1921	0
329	20241230	150100	15988216	1921	1921	1921	1921	0
330	20241230	150000	15988216	1921	1921	1921	1921	0
331	20241230	145900	15988216	1921	1921	1921	1921	0
332	20241230	145800	15988216	1921	1921	1921	1921	0
333	20241230	145700	15988216	1921	1921	1921	1921	0
334	20241230	145600	15988216	1921	1921	1921	1921	0
335	20241230	145500	15988216	1921	1921	1921	1921	57
336	20241230	145400	15878719	1921	1921	1921	1921	0
337	20241230	145300	15878719	1921	1921	1921	1921	0
338	20241230	145200	15878719	1921	1921	1921	1921	0
339	20241230	145100	15878719	1921	1921	1921	1921	0
340	20241230	145000	15878719	1921	1921	1921	1921	0
341	20241230	144900	15878719	1921	1921	1921	1921	0
342	20241230	144800	15878719	1921	1921	1921	1921	0
343	20241230	144700	15878719	1921	1921	1921	1921	0
344	20241230	144600	15878719	1921	1921	1921	1921	0
345	20241230	144500	15878719	1921	1921	1921	1921	0
346	20241230	144400	15878719	1921	1921	1921	1921	0
347	20241230	144300	15878719	1921	1921	1921	1921	0
348	20241230	144200	15878719	1921	1921	1921	1921	0
349	20241230	144100	15878719	1921	1921	1921	1921	0
350	20241230	144000	15878719	1921	1921	1921	1921	0
351	20241230	143900	15878719	1921	1921	1921	1921	1
352	20241230	143800	15876798	1920	1920	1920	1920	0
353	20241230	143700	15876798	1920	1920	1920	1920	0
354	20241230	143600	15876798	1920	1920	1920	1920	0
355	20241230	143500	15876798	1920	1920	1920	1920	0
356	20241230	143400	15876798	1920	1920	1920	1920	0
357	20241230	143300	15876798	1920	1920	1920	1920	0
358	20241230	143200	15876798	1920	1920	1920	1920	0
359	20241230	143100	15876798	1920	1920	1920	1920	0
360	20241230	143000	15876798	1920	1920	1920	1920	0
361	20241230	142900	15876798	1920	1920	1920	1920	0
362	20241230	142800	15876798	1920	1920	1920	1920	0
363	20241230	142700	15876798	1920	1920	1920	1920	100
364	20241230	142600	15684798	1920	1920	1920	1920	0
365	20241230	142500	15684798	1920	1920	1920	1920	0
366	20241230	142400	15684798	1920	1920	1920	1920	0
367	20241230	142300	15684798	1920	1920	1920	1920	2541
368	20241230	142200	10806078	1921	1921	1921	1921	37
369	20241230	142100	10735001	1921	1921	1921	1921	0
370	20241230	142000	10735001	1921	1921	1921	1921	0
371	20241230	141900	10735001	1921	1921	1921	1921	44
372	20241230	141800	10650477	1921	1921	1921	1921	0
373	20241230	141700	10650477	1921	1921	1921	1921	0
374	20241230	141600	10650477	1921	1921	1921	1921	0
375	20241230	141500	10650477	1921	1921	1921	1921	0
376	20241230	141400	10650477	1921	1921	1921	1921	0
377	20241230	141300	10650477	1921	1921	1921	1921	0
378	20241230	141200	10650477	1921	1921	1921	1921	0
379	20241230	141100	10650477	1921	1921	1921	1921	0
380	20241230	141000	10650477	1921	1921	1921	1921	0
381	20241230	140900	10650477	1921	1921	1921	1921	0
382	20241230	140800	10650477	1921	1921	1921	1921	0
383	20241230	140700	10650477	1921	1921	1921	1921	22
384	20241230	140600	10608215	1921	1921	1921	1921	0
385	20241230	140500	10608215	1921	1921	1921	1921	0
386	20241230	140400	10608215	1921	1921	1921	1921	0
387	20241230	140300	10608215	1921	1923	1923	1921	145
388	20241230	140200	10329538	1924	1924	1924	1924	2
389	20241230	140100	10325690	1923	1922	1923	1922	104
390	20241230	140000	10125800	1920	1920	1920	1920	0
391	20241230	135900	10125800	1920	1920	1920	1920	0
392	20241230	135800	10125800	1920	1920	1920	1920	0
393	20241230	135700	10125800	1920	1920	1920	1920	0
394	20241230	135600	10125800	1920	1920	1920	1920	0
395	20241230	135500	10125800	1920	1920	1920	1920	0
396	20241230	135400	10125800	1920	1920	1920	1920	0
397	20241230	135300	10125800	1920	1920	1920	1920	0
398	20241230	135200	10125800	1920	1920	1920	1920	0
399	20241230	135100	10125800	1920	1920	1920	1920	0
400	20241230	135000	10125800	1920	1920	1920	1920	0
401	20241230	134900	10125800	1920	1920	1920	1920	0
402	20241230	134800	10125800	1920	1920	1920	1920	0
403	20241230	134700	10125800	1920	1920	1920	1920	0
404	20241230	134600	10125800	1920	1920	1920	1920	0
405	20241230	134500	10125800	1920	1920	1920	1920	0
406	20241230	134400	10125800	1920	1920	1920	1920	0
407	20241230	134300	10125800	1920	1920	1920	1920	0
408	20241230	134200	10125800	1920	1920	1920	1920	0
409	20241230	134100	10125800	1920	1920	1920	1920	0
410	20241230	134000	10125800	1920	1920	1920	1920	0
411	20241230	133900	10125800	1920	1920	1920	1920	0
412	20241230	133800	10125800	1920	1920	1920	1920	0
413	20241230	133700	10125800	1920	1920	1920	1920	0
414	20241230	133600	10125800	1920	1920	1920	1920	0
415	20241230	133500	10125800	1920	1920	1920	1920	0
416	20241230	133400	10125800	1920	1920	1920	1920	0
417	20241230	133300	10125800	1920	1920	1920	1920	0
418	20241230	133200	10125800	1920	1920	1920	1920	0
419	20241230	133100	10125800	1920	1920	1920	1920	0
420	20241230	133000	10125800	1920	1920	1920	1920	0
421	20241230	132900	10125800	1920	1920	1920	1920	0
422	20241230	132800	10125800	1920	1920	1920	1920	1
423	20241230	132700	10123880	1922	1922	1922	1922	0
424	20241230	132600	10123880	1922	1920	1922	1920	617
425	20241230	132500	8939100	1920	1920	1920	1920	0
426	20241230	132400	8939100	1920	1920	1920	1920	100
427	20241230	132300	8747100	1920	1920	1920	1920	0
428	20241230	132200	8747100	1920	1920	1920	1920	0
429	20241230	132100	8747100	1920	1920	1920	1920	0
430	20241230	132000	8747100	1920	1920	1920	1920	0
431	20241230	131900	8747100	1920	1920	1920	1920	0
432	20241230	131800	8747100	1920	1920	1920	1920	0
433	20241230	131700	8747100	1920	1920	1920	1920	0
434	20241230	131600	8747100	1920	1920	1920	1920	1
435	20241230	131500	8745180	1920	1920	1920	1920	0
436	20241230	131400	8745180	1920	1920	1920	1920	0
437	20241230	131300	8745180	1920	1920	1920	1920	0
438	20241230	131200	8745180	1920	1920	1920	1920	0
439	20241230	131100	8745180	1920	1920	1920	1920	0
440	20241230	131000	8745180	1920	1920	1920	1920	0
441	20241230	130900	8745180	1920	1920	1920	1920	1
442	20241230	130800	8743260	1920	1920	1920	1920	0
443	20241230	130700	8743260	1920	1920	1920	1920	0
444	20241230	130600	8743260	1920	1920	1920	1920	0
445	20241230	130500	8743260	1920	1920	1920	1920	0
446	20241230	130400	8743260	1920	1920	1920	1920	1
447	20241230	130300	8741340	1920	1920	1920	1920	50
448	20241230	130200	8645340	1920	1920	1920	1920	0
449	20241230	130100	8645340	1920	1920	1920	1920	0
450	20241230	130000	8645340	1920	1920	1920	1920	1
451	20241230	125900	8643420	1917	1917	1917	1917	0
452	20241230	125800	8643420	1917	1917	1917	1917	0
453	20241230	125700	8643420	1917	1917	1917	1917	0
454	20241230	125600	8643420	1917	1917	1917	1917	0
455	20241230	125500	8643420	1917	1917	1917	1917	0
456	20241230	125400	8643420	1917	1917	1917	1917	0
457	20241230	125300	8643420	1917	1917	1917	1917	0
458	20241230	125200	8643420	1917	1917	1917	1917	0
459	20241230	125100	8643420	1917	1917	1917	1917	0
460	20241230	125000	8643420	1917	1917	1917	1917	0
461	20241230	124900	8643420	1917	1917	1917	1917	0
462	20241230	124800	8643420	1917	1917	1917	1917	0
463	20241230	124700	8643420	1917	1917	1917	1917	0
464	20241230	124600	8643420	1917	1917	1917	1917	0
465	20241230	124500	8643420	1917	1917	1917	1917	0
466	20241230	124400	8643420	1917	1917	1917	1917	0
467	20241230	124300	8643420	1917	1917	1917	1917	0
468	20241230	124200	8643420	1917	1917	1917	1917	0
469	20241230	124100	8643420	1917	1917	1917	1917	0
470	20241230	124000	8643420	1917	1917	1917	1917	0
471	20241230	123900	8643420	1917	1917	1917	1917	1
472	20241230	123800	8641503	1917	1917	1917	1917	0
473	20241230	123700	8641503	1917	1917	1917	1917	0
474	20241230	123600	8641503	1917	1917	1917	1917	0
475	20241230	123500	8641503	1917	1917	1917	1917	0
476	20241230	123400	8641503	1917	1917	1917	1917	0
477	20241230	123300	8641503	1917	1917	1917	1917	0
478	20241230	123200	8641503	1917	1917	1917	1917	14
479	20241230	123100	8614665	1917	1917	1917	1917	0
480	20241230	123000	8614665	1917	1917	1917	1917	0
481	20241230	122900	8614665	1917	1917	1917	1917	0
482	20241230	122800	8614665	1917	1917	1917	1917	0
483	20241230	122700	8614665	1917	1917	1917	1917	0
484	20241230	122600	8614665	1917	1917	1917	1917	0
485	20241230	122500	8614665	1917	1917	1917	1917	0
486	20241230	122400	8614665	1917	1917	1917	1917	1
487	20241230	122300	8612748	1917	1917	1917	1917	0
488	20241230	122200	8612748	1917	1917	1917	1917	0
489	20241230	122100	8612748	1917	1917	1917	1917	0
490	20241230	122000	8612748	1917	1917	1917	1917	0
491	20241230	121900	8612748	1917	1917	1917	1917	0
492	20241230	121800	8612748	1917	1917	1917	1917	0
493	20241230	121700	8612748	1917	1917	1917	1917	0
494	20241230	121600	8612748	1917	1917	1917	1917	0
495	20241230	121500	8612748	1917	1917	1917	1917	0
496	20241230	121400	8612748	1917	1917	1917	1917	0
497	20241230	121300	8612748	1917	1917	1917	1917	0
498	20241230	121200	8612748	1917	1917	1917	1917	0
499	20241230	121100	8612748	1917	1917	1917	1917	0
500	20241230	121000	8612748	1917	1917	1917	1917	0
501	20241230	120900	8612748	1917	1917	1917	1917	0
502	20241230	120800	8612748	1917	1917	1917	1917	0
503	20241230	120700	8612748	1917	1917	1917	1917	0
504	20241230	120600	8612748	1917	1917	1917	1917	0
505	20241230	120500	8612748	1917	1917	1917	1917	0
506	20241230	120400	8612748	1917	1917	1917	1917	0
507	20241230	120300	8612748	1917	1917	1917	1917	0
508	20241230	120200	8612748	1917	1917	1917	1917	1
509	20241230	120100	8610831	1918	1918	1918	1918	0
510	20241230	120000	8610831	1918	1918	1918	1918	0
511	20241230	115900	8610831	1918	1918	1918	1918	0
512	20241230	115800	8610831	1918	1919	1919	1918	2
513	20241230	115700	8606994	1912	1912	1912	1912	0
514	20241230	115600	8606994	1912	1912	1912	1912	0
515	20241230	115500	8606994	1912	1912	1912	1912	0
516	20241230	115400	8606994	1912	1912	1912	1912	0
517	20241230	115300	8606994	1912	1912	1912	1912	0
518	20241230	115200	8606994	1912	1912	1912	1912	0
519	20241230	115100	8606994	1912	1912	1912	1912	0
520	20241230	115000	8606994	1912	1912	1912	1912	0
521	20241230	114900	8606994	1912	1912	1912	1912	0
522	20241230	114800	8606994	1912	1912	1912	1912	0
523	20241230	114700	8606994	1912	1912	1912	1912	0
524	20241230	114600	8606994	1912	1912	1912	1912	0
525	20241230	114500	8606994	1912	1912	1912	1912	0
526	20241230	114400	8606994	1912	1912	1912	1912	0
527	20241230	114300	8606994	1912	1912	1912	1912	0
528	20241230	114200	8606994	1912	1912	1912	1912	0
529	20241230	114100	8606994	1912	1912	1912	1912	8
530	20241230	114000	8591698	1912	1912	1912	1912	0
531	20241230	113900	8591698	1912	1912	1912	1912	22
532	20241230	113800	8549634	1910	1910	1910	1910	0
533	20241230	113700	8549634	1910	1912	1912	1910	6
534	20241230	113600	8538168	1912	1912	1912	1912	0
535	20241230	113500	8538168	1912	1912	1912	1912	0
536	20241230	113400	8538168	1912	1912	1912	1912	0
537	20241230	113300	8538168	1912	1912	1912	1912	0
538	20241230	113200	8538168	1912	1912	1912	1912	1089
539	20241230	113100	6456000	1911	1911	1911	1911	0
540	20241230	113000	6456000	1911	1911	1911	1911	0
541	20241230	112900	6456000	1911	1912	1912	1911	15
542	20241230	112800	6427323	1912	1912	1912	1912	0
543	20241230	112700	6427323	1912	1912	1912	1912	0
544	20241230	112600	6427323	1912	1912	1912	1912	0
545	20241230	112500	6427323	1912	1912	1912	1912	0
546	20241230	112400	6427323	1912	1912	1912	1912	0
547	20241230	112300	6427323	1912	1912	1912	1912	0
548	20241230	112200	6427323	1912	1912	1912	1912	0
549	20241230	112100	6427323	1912	1912	1912	1912	0
550	20241230	112000	6427323	1912	1912	1912	1912	0
551	20241230	111900	6427323	1912	1912	1912	1912	0
552	20241230	111800	6427323	1912	1912	1912	1912	0
553	20241230	111700	6427323	1912	1912	1912	1912	0
554	20241230	111600	6427323	1912	1912	1912	1912	0
555	20241230	111500	6427323	1912	1912	1912	1912	0
556	20241230	111400	6427323	1912	1912	1912	1912	0
557	20241230	111300	6427323	1912	1912	1912	1912	0
558	20241230	111200	6427323	1912	1912	1912	1912	0
559	20241230	111100	6427323	1912	1912	1912	1912	0
560	20241230	111000	6427323	1912	1912	1912	1912	0
561	20241230	110900	6427323	1912	1912	1912	1912	0
562	20241230	110800	6427323	1912	1912	1912	1912	0
563	20241230	110700	6427323	1912	1912	1912	1912	0
564	20241230	110600	6427323	1912	1912	1912	1912	0
565	20241230	110500	6427323	1912	1912	1912	1912	0
566	20241230	110400	6427323	1912	1912	1912	1912	0
567	20241230	110300	6427323	1912	1912	1912	1912	0
568	20241230	110200	6427323	1912	1912	1912	1912	0
569	20241230	110100	6427323	1912	1912	1912	1912	0
570	20241230	110000	6427323	1912	1912	1912	1912	0
571	20241230	105900	6427323	1912	1912	1912	1912	0
572	20241230	105800	6427323	1912	1912	1912	1912	0
573	20241230	105700	6427323	1912	1912	1912	1912	0
574	20241230	105600	6427323	1912	1912	1912	1912	0
575	20241230	105500	6427323	1912	1912	1912	1912	0
576	20241230	105400	6427323	1912	1912	1912	1912	0
577	20241230	105300	6427323	1912	1912	1912	1912	0
578	20241230	105200	6427323	1912	1912	1912	1912	0
579	20241230	105100	6427323	1912	1912	1912	1912	0
580	20241230	105000	6427323	1912	1921	1921	1912	22
581	20241230	104900	6385225	1919	1934	1934	1919	47
582	20241230	104800	6294672	1935	1935	1935	1935	0
583	20241230	104700	6294672	1935	1935	1935	1935	0
584	20241230	104600	6294672	1935	1935	1935	1935	0
585	20241230	104500	6294672	1935	1935	1935	1935	0
586	20241230	104400	6294672	1935	1935	1935	1935	0
587	20241230	104300	6294672	1935	1935	1935	1935	0
588	20241230	104200	6294672	1935	1935	1935	1935	0
589	20241230	104100	6294672	1935	1935	1935	1935	0
590	20241230	104000	6294672	1935	1935	1935	1935	0
591	20241230	103900	6294672	1935	1935	1935	1935	0
592	20241230	103800	6294672	1935	1935	1935	1935	0
593	20241230	103700	6294672	1935	1935	1935	1935	0
594	20241230	103600	6294672	1935	1935	1935	1935	0
595	20241230	103500	6294672	1935	1935	1935	1935	0
596	20241230	103400	6294672	1935	1935	1935	1935	0
597	20241230	103300	6294672	1935	1935	1935	1935	0
598	20241230	103200	6294672	1935	1935	1935	1935	0
599	20241230	103100	6294672	1935	1935	1935	1935	0
600	20241230	103000	6294672	1935	1935	1935	1935	0
601	20241230	102900	6294672	1935	1935	1935	1935	0
602	20241230	102800	6294672	1935	1935	1935	1935	0
603	20241230	102700	6294672	1935	1935	1935	1935	0
604	20241230	102600	6294672	1935	1935	1935	1935	0
605	20241230	102500	6294672	1935	1935	1935	1935	0
606	20241230	102400	6294672	1935	1935	1935	1935	0
607	20241230	102300	6294672	1935	1935	1935	1935	0
608	20241230	102200	6294672	1935	1935	1935	1935	0
609	20241230	102100	6294672	1935	1935	1935	1935	3
610	20241230	102000	6288867	1935	1935	1935	1935	5
611	20241230	101900	6279192	1935	1935	1935	1935	0
612	20241230	101800	6279192	1935	1935	1935	1935	0
613	20241230	101700	6279192	1935	1930	1935	1930	6
614	20241230	101600	6267597	1935	1935	1935	1935	0
615	20241230	101500	6267597	1935	1935	1935	1935	0
616	20241230	101400	6267597	1935	1935	1935	1935	0
617	20241230	101300	6267597	1935	1935	1935	1935	0
618	20241230	101200	6267597	1935	1935	1935	1935	0
619	20241230	101100	6267597	1935	1935	1935	1935	0
620	20241230	101000	6267597	1935	1935	1935	1935	0
621	20241230	100900	6267597	1935	1935	1935	1935	0
622	20241230	100800	6267597	1935	1935	1935	1935	0
623	20241230	100700	6267597	1935	1935	1935	1935	0
624	20241230	100600	6267597	1935	1935	1935	1935	5
625	20241230	100500	6257922	1930	1930	1930	1930	0
626	20241230	100400	6257922	1930	1930	1930	1930	1001
627	20241230	100300	4325992	1925	1925	1925	1925	151
628	20241230	100200	4035317	1915	1915	1915	1915	0
629	20241230	100100	4035317	1915	1915	1915	1915	0
630	20241230	100000	4035317	1915	1915	1915	1915	0
631	20241230	095900	4035317	1915	1915	1915	1915	0
632	20241230	095800	4035317	1915	1915	1915	1915	0
633	20241230	095700	4035317	1915	1915	1915	1915	0
634	20241230	095600	4035317	1915	1915	1915	1915	0
635	20241230	095500	4035317	1915	1915	1915	1915	0
636	20241230	095400	4035317	1915	1915	1915	1915	1
637	20241230	095300	4033402	1917	1917	1917	1917	1
638	20241230	095200	4031485	1917	1917	1917	1917	3
639	20241230	095100	4025734	1917	1915	1917	1915	80
640	20241230	095000	3872532	1915	1915	1915	1915	0
641	20241230	094900	3872532	1915	1915	1915	1915	0
642	20241230	094800	3872532	1915	1915	1915	1915	0
643	20241230	094700	3872532	1915	1915	1915	1915	7
644	20241230	094600	3859127	1915	1915	1915	1915	5
645	20241230	094500	3849552	1915	1915	1915	1915	10
646	20241230	094400	3830402	1915	1915	1915	1915	0
647	20241230	094300	3830402	1915	1915	1915	1915	1
648	20241230	094200	3828487	1915	1915	1915	1915	0
649	20241230	094100	3828487	1915	1915	1915	1915	0
650	20241230	094000	3828487	1915	1915	1915	1915	0
651	20241230	093900	3828487	1915	1915	1915	1915	0
652	20241230	093800	3828487	1915	1915	1915	1915	0
653	20241230	093700	3828487	1915	1915	1915	1915	0
654	20241230	093600	3828487	1915	1915	1915	1915	0
655	20241230	093500	3828487	1915	1915	1915	1915	1
656	20241230	093400	3826572	1915	1915	1915	1915	0
657	20241230	093300	3826572	1915	1915	1915	1915	0
658	20241230	093200	3826572	1915	1915	1915	1915	1
659	20241230	093100	3824657	1906	1906	1906	1906	0
660	20241230	093000	3824657	1906	1906	1906	1906	0
661	20241230	092900	3824657	1906	1906	1906	1906	0
662	20241230	092800	3824657	1906	1906	1906	1906	0
663	20241230	092700	3824657	1906	1906	1906	1906	2
664	20241230	092600	3820845	1906	1906	1906	1906	9
665	20241230	092500	3803691	1915	1915	1915	1915	0
666	20241230	092400	3803691	1915	1915	1915	1915	0
667	20241230	092300	3803691	1915	1915	1915	1915	0
668	20241230	092200	3803691	1915	1915	1915	1915	0
669	20241230	092100	3803691	1915	1915	1915	1915	0
670	20241230	092000	3803691	1915	1915	1915	1915	0
671	20241230	091900	3803691	1915	1915	1915	1915	0
672	20241230	091800	3803691	1915	1915	1915	1915	0
673	20241230	091700	3803691	1915	1915	1915	1915	0
674	20241230	091600	3803691	1915	1915	1915	1915	0
675	20241230	091500	3803691	1915	1915	1915	1915	1
676	20241230	091400	3801776	1904	1904	1904	1904	18
677	20241230	091300	3767504	1904	1904	1904	1904	0
678	20241230	091200	3767504	1904	1904	1904	1904	1
679	20241230	091100	3765600	1903	1904	1904	1903	160
680	20241230	091000	3461084	1915	1915	1915	1915	6
681	20241230	090900	3449594	1903	1903	1903	1903	0
682	20241230	090800	3449594	1903	1903	1903	1903	0
683	20241230	090700	3449594	1903	1903	1903	1903	0
684	20241230	090600	3449594	1903	1903	1903	1903	0
685	20241230	090500	3449594	1903	1903	1903	1903	0
686	20241230	090400	3449594	1903	1902	1903	1902	183
687	20241230	090300	3101355	1903	1903	1903	1903	0
688	20241230	090200	3101355	1903	1903	1903	1903	0
689	20241230	090100	3101355	1903	1895	1903	1880	317
690	20241230	090000	2502300	1900	1900	1900	1900	1317