KissMeData/010580/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	185500	77263874	1339	1339	1339	1339	3423
3	20241230	185400	77263874	1339	1339	1339	1339	0
4	20241230	185300	77263874	1339	1339	1339	1339	0
5	20241230	185200	77263874	1339	1339	1339	1339	0
6	20241230	185100	77263874	1339	1339	1339	1339	0
7	20241230	185000	77263874	1339	1339	1339	1339	0
8	20241230	184900	77263874	1339	1339	1339	1339	0
9	20241230	184800	77263874	1339	1339	1339	1339	0
10	20241230	184700	77263874	1339	1339	1339	1339	0
11	20241230	184600	77263874	1339	1339	1339	1339	0
12	20241230	184500	77263874	1339	1339	1339	1339	0
13	20241230	184400	77263874	1339	1339	1339	1339	0
14	20241230	184300	77263874	1339	1339	1339	1339	0
15	20241230	184200	77263874	1339	1339	1339	1339	0
16	20241230	184100	77263874	1339	1339	1339	1339	0
17	20241230	184000	77263874	1339	1339	1339	1339	0
18	20241230	183900	77263874	1339	1339	1339	1339	0
19	20241230	183800	77263874	1339	1339	1339	1339	0
20	20241230	183700	77263874	1339	1339	1339	1339	0
21	20241230	183600	77263874	1339	1339	1339	1339	0
22	20241230	183500	77263874	1339	1339	1339	1339	0
23	20241230	183400	77263874	1339	1339	1339	1339	0
24	20241230	183300	77263874	1339	1339	1339	1339	0
25	20241230	183200	77263874	1339	1339	1339	1339	0
26	20241230	183100	77263874	1339	1339	1339	1339	0
27	20241230	183000	77263874	1339	1339	1339	1339	0
28	20241230	182900	77263874	1339	1339	1339	1339	0
29	20241230	182800	77263874	1339	1339	1339	1339	0
30	20241230	182700	77263874	1339	1339	1339	1339	0
31	20241230	182600	77263874	1339	1339	1339	1339	0
32	20241230	182500	77263874	1339	1339	1339	1339	3423
33	20241230	182400	77263874	1339	1339	1339	1339	0
34	20241230	182300	77263874	1339	1339	1339	1339	0
35	20241230	182200	77263874	1339	1339	1339	1339	0
36	20241230	182100	77263874	1339	1339	1339	1339	0
37	20241230	182000	77263874	1339	1339	1339	1339	0
38	20241230	181900	77263874	1339	1339	1339	1339	0
39	20241230	181800	77263874	1339	1339	1339	1339	0
40	20241230	181700	77263874	1339	1339	1339	1339	0
41	20241230	181600	77263874	1339	1339	1339	1339	0
42	20241230	181500	77263874	1339	1339	1339	1339	0
43	20241230	181400	77263874	1339	1339	1339	1339	0
44	20241230	181300	77263874	1339	1339	1339	1339	0
45	20241230	181200	77263874	1339	1339	1339	1339	0
46	20241230	181100	77263874	1339	1339	1339	1339	0
47	20241230	181000	77263874	1339	1339	1339	1339	0
48	20241230	180900	77263874	1339	1339	1339	1339	0
49	20241230	180800	77263874	1339	1339	1339	1339	0
50	20241230	180700	77263874	1339	1339	1339	1339	0
51	20241230	180600	77263874	1339	1339	1339	1339	0
52	20241230	180500	77263874	1339	1339	1339	1339	0
53	20241230	180400	77263874	1339	1339	1339	1339	0
54	20241230	180300	77263874	1339	1339	1339	1339	0
55	20241230	180200	77263874	1339	1339	1339	1339	0
56	20241230	180100	77263874	1339	1339	1339	1339	0
57	20241230	180000	77263874	1339	1339	1339	1339	0
58	20241230	175900	77263874	1339	1339	1339	1339	0
59	20241230	175800	77263874	1339	1339	1339	1339	0
60	20241230	175700	77263874	1339	1339	1339	1339	0
61	20241230	175600	77263874	1339	1339	1339	1339	0
62	20241230	175500	77263874	1339	1339	1339	1339	3423
63	20241230	175400	77263874	1339	1339	1339	1339	0
64	20241230	175300	77263874	1339	1339	1339	1339	0
65	20241230	175200	77263874	1339	1339	1339	1339	0
66	20241230	175100	77263874	1339	1339	1339	1339	0
67	20241230	175000	77263874	1339	1339	1339	1339	0
68	20241230	174900	77263874	1339	1339	1339	1339	0
69	20241230	174800	77263874	1339	1339	1339	1339	0
70	20241230	174700	77263874	1339	1339	1339	1339	0
71	20241230	174600	77263874	1339	1339	1339	1339	0
72	20241230	174500	77263874	1339	1339	1339	1339	0
73	20241230	174400	77263874	1339	1339	1339	1339	0
74	20241230	174300	77263874	1339	1339	1339	1339	0
75	20241230	174200	77263874	1339	1339	1339	1339	0
76	20241230	174100	77263874	1339	1339	1339	1339	0
77	20241230	174000	77263874	1339	1339	1339	1339	0
78	20241230	173900	77263874	1339	1339	1339	1339	0
79	20241230	173800	77263874	1339	1339	1339	1339	0
80	20241230	173700	77263874	1339	1339	1339	1339	0
81	20241230	173600	77263874	1339	1339	1339	1339	0
82	20241230	173500	77263874	1339	1339	1339	1339	0
83	20241230	173400	77263874	1339	1339	1339	1339	0
84	20241230	173300	77263874	1339	1339	1339	1339	0
85	20241230	173200	77263874	1339	1339	1339	1339	0
86	20241230	173100	77263874	1339	1339	1339	1339	0
87	20241230	173000	77263874	1339	1339	1339	1339	0
88	20241230	172900	77263874	1339	1339	1339	1339	0
89	20241230	172800	77263874	1339	1339	1339	1339	0
90	20241230	172700	77263874	1339	1339	1339	1339	0
91	20241230	172600	77263874	1339	1339	1339	1339	0
92	20241230	172500	77263874	1339	1339	1339	1339	3423
93	20241230	172400	77263874	1339	1339	1339	1339	0
94	20241230	172300	77263874	1339	1339	1339	1339	0
95	20241230	172200	77263874	1339	1339	1339	1339	0
96	20241230	172100	77263874	1339	1339	1339	1339	0
97	20241230	172000	77263874	1339	1339	1339	1339	0
98	20241230	171900	77263874	1339	1339	1339	1339	0
99	20241230	171800	77263874	1339	1339	1339	1339	0
100	20241230	171700	77263874	1339	1339	1339	1339	0
101	20241230	171600	77263874	1339	1339	1339	1339	0
102	20241230	171500	77263874	1339	1339	1339	1339	0
103	20241230	171400	77263874	1339	1339	1339	1339	0
104	20241230	171300	77263874	1339	1339	1339	1339	0
105	20241230	171200	77263874	1339	1339	1339	1339	0
106	20241230	171100	77263874	1339	1339	1339	1339	0
107	20241230	171000	77263874	1339	1339	1339	1339	0
108	20241230	170900	77263874	1339	1339	1339	1339	0
109	20241230	170800	77263874	1339	1339	1339	1339	0
110	20241230	170700	77263874	1339	1339	1339	1339	0
111	20241230	170600	77263874	1339	1339	1339	1339	0
112	20241230	170500	77263874	1339	1339	1339	1339	0
113	20241230	170400	77263874	1339	1339	1339	1339	0
114	20241230	170300	77263874	1339	1339	1339	1339	0
115	20241230	170200	77263874	1339	1339	1339	1339	0
116	20241230	170100	77263874	1339	1339	1339	1339	0
117	20241230	170000	77263874	1339	1339	1339	1339	0
118	20241230	165900	77263874	1339	1339	1339	1339	0
119	20241230	165800	77263874	1339	1339	1339	1339	0
120	20241230	165700	77263874	1339	1339	1339	1339	0
121	20241230	165600	77263874	1339	1339	1339	1339	0
122	20241230	165500	77263874	1339	1339	1339	1339	3423
123	20241230	165400	77263874	1339	1339	1339	1339	0
124	20241230	165300	77263874	1339	1339	1339	1339	0
125	20241230	165200	77263874	1339	1339	1339	1339	0
126	20241230	165100	77263874	1339	1339	1339	1339	0
127	20241230	165000	77263874	1339	1339	1339	1339	0
128	20241230	164900	77263874	1339	1339	1339	1339	0
129	20241230	164800	77263874	1339	1339	1339	1339	0
130	20241230	164700	77263874	1339	1339	1339	1339	0
131	20241230	164600	77263874	1339	1339	1339	1339	0
132	20241230	164500	77263874	1339	1339	1339	1339	0
133	20241230	164400	77263874	1339	1339	1339	1339	0
134	20241230	164300	77263874	1339	1339	1339	1339	0
135	20241230	164200	77263874	1339	1339	1339	1339	0
136	20241230	164100	77263874	1339	1339	1339	1339	0
137	20241230	164000	77263874	1339	1339	1339	1339	0
138	20241230	163900	77263874	1339	1339	1339	1339	0
139	20241230	163800	77263874	1339	1339	1339	1339	0
140	20241230	163700	77263874	1339	1339	1339	1339	0
141	20241230	163600	77263874	1339	1339	1339	1339	0
142	20241230	163500	77263874	1339	1339	1339	1339	0
143	20241230	163400	77263874	1339	1339	1339	1339	0
144	20241230	163300	77263874	1339	1339	1339	1339	0
145	20241230	163200	77263874	1339	1339	1339	1339	0
146	20241230	163100	77263874	1339	1339	1339	1339	0
147	20241230	163000	77263874	1339	1339	1339	1339	0
148	20241230	162900	77263874	1339	1339	1339	1339	0
149	20241230	162800	77263874	1339	1339	1339	1339	0
150	20241230	162700	77263874	1339	1339	1339	1339	0
151	20241230	162600	77263874	1339	1339	1339	1339	0
152	20241230	162500	77263874	1339	1339	1339	1339	3423
153	20241230	162400	77263874	1339	1339	1339	1339	0
154	20241230	162300	77263874	1339	1339	1339	1339	0
155	20241230	162200	77263874	1339	1339	1339	1339	0
156	20241230	162100	77263874	1339	1339	1339	1339	0
157	20241230	162000	77263874	1339	1339	1339	1339	0
158	20241230	161900	77263874	1339	1339	1339	1339	0
159	20241230	161800	77263874	1339	1339	1339	1339	0
160	20241230	161700	77263874	1339	1339	1339	1339	0
161	20241230	161600	77263874	1339	1339	1339	1339	0
162	20241230	161500	77263874	1339	1339	1339	1339	0
163	20241230	161400	77263874	1339	1339	1339	1339	0
164	20241230	161300	77263874	1339	1339	1339	1339	0
165	20241230	161200	77263874	1339	1339	1339	1339	0
166	20241230	161100	77263874	1339	1339	1339	1339	0
167	20241230	161000	77263874	1339	1339	1339	1339	0
168	20241230	160900	77263874	1339	1339	1339	1339	0
169	20241230	160800	77263874	1339	1339	1339	1339	0
170	20241230	160700	77263874	1339	1339	1339	1339	0
171	20241230	160600	77263874	1339	1339	1339	1339	0
172	20241230	160500	77263874	1339	1339	1339	1339	0
173	20241230	160400	77263874	1339	1339	1339	1339	0
174	20241230	160300	77263874	1339	1339	1339	1339	0
175	20241230	160200	77263874	1339	1339	1339	1339	0
176	20241230	160100	77263874	1339	1339	1339	1339	0
177	20241230	160000	77263874	1339	1339	1339	1339	0
178	20241230	155900	77263874	1339	1339	1339	1339	0
179	20241230	155800	77263874	1339	1339	1339	1339	0
180	20241230	155700	77263874	1339	1339	1339	1339	0
181	20241230	155600	77263874	1339	1339	1339	1339	0
182	20241230	155500	77263874	1339	1339	1339	1339	3423
183	20241230	155400	77263874	1339	1339	1339	1339	0
184	20241230	155300	77263874	1339	1339	1339	1339	0
185	20241230	155200	77263874	1339	1339	1339	1339	0
186	20241230	155100	77263874	1339	1339	1339	1339	0
187	20241230	155000	77263874	1339	1339	1339	1339	0
188	20241230	154900	77263874	1339	1339	1339	1339	0
189	20241230	154800	77263874	1339	1339	1339	1339	0
190	20241230	154700	77263874	1339	1339	1339	1339	0
191	20241230	154600	77263874	1339	1339	1339	1339	0
192	20241230	154500	77263874	1339	1339	1339	1339	0
193	20241230	154400	77263874	1339	1339	1339	1339	0
194	20241230	154300	77263874	1339	1339	1339	1339	0
195	20241230	154200	77263874	1339	1339	1339	1339	0
196	20241230	154100	77263874	1339	1339	1339	1339	0
197	20241230	154000	77263874	1339	1339	1339	1339	0
198	20241230	153900	77263874	1339	1339	1339	1339	0
199	20241230	153800	77263874	1339	1339	1339	1339	0
200	20241230	153700	77263874	1339	1339	1339	1339	0
201	20241230	153600	77263874	1339	1339	1339	1339	0
202	20241230	153500	77263874	1339	1339	1339	1339	0
203	20241230	153400	77263874	1339	1339	1339	1339	0
204	20241230	153300	77263874	1339	1339	1339	1339	0
205	20241230	153200	77263874	1339	1339	1339	1339	0
206	20241230	153100	77263874	1339	1339	1339	1339	0
207	20241230	153000	77263874	1339	1339	1339	1339	3423
208	20241230	152900	72680477	1340	1340	1340	1340	0
209	20241230	152800	72680477	1340	1340	1340	1340	0
210	20241230	152700	72680477	1340	1340	1340	1340	0
211	20241230	152600	72680477	1340	1340	1340	1340	0
212	20241230	152500	72680477	1340	1340	1340	1340	0
213	20241230	152400	72680477	1340	1340	1340	1340	0
214	20241230	152300	72680477	1340	1340	1340	1340	0
215	20241230	152200	72680477	1340	1340	1340	1340	0
216	20241230	152100	72680477	1340	1340	1340	1340	0
217	20241230	152000	72680477	1340	1340	1340	1340	0
218	20241230	151900	72680477	1340	1338	1340	1338	900
219	20241230	151800	71475946	1338	1325	1338	1325	1653
220	20241230	151700	69279716	1321	1336	1337	1321	320
221	20241230	151600	68852203	1324	1324	1324	1324	23
222	20241230	151500	68821751	1338	1338	1338	1338	0
223	20241230	151400	68821751	1338	1338	1338	1338	0
224	20241230	151300	68821751	1338	1338	1338	1338	0
225	20241230	151200	68821751	1338	1338	1338	1338	0
226	20241230	151100	68821751	1338	1338	1338	1338	0
227	20241230	151000	68821751	1338	1338	1338	1338	0
228	20241230	150900	68821751	1338	1338	1338	1338	0
229	20241230	150800	68821751	1338	1338	1338	1338	0
230	20241230	150700	68821751	1338	1338	1338	1338	0
231	20241230	150600	68821751	1338	1338	1338	1338	0
232	20241230	150500	68821751	1338	1338	1338	1338	0
233	20241230	150400	68821751	1338	1338	1338	1338	4
234	20241230	150300	68816399	1338	1338	1338	1338	5
235	20241230	150200	68809709	1337	1337	1337	1337	0
236	20241230	150100	68809709	1337	1337	1337	1337	0
237	20241230	150000	68809709	1337	1337	1337	1337	0
238	20241230	145900	68809709	1337	1337	1337	1337	0
239	20241230	145800	68809709	1337	1337	1337	1337	0
240	20241230	145700	68809709	1337	1337	1337	1337	0
241	20241230	145600	68809709	1337	1337	1337	1337	0
242	20241230	145500	68809709	1337	1337	1337	1337	0
243	20241230	145400	68809709	1337	1337	1337	1337	0
244	20241230	145300	68809709	1337	1337	1337	1337	0
245	20241230	145200	68809709	1337	1337	1337	1337	0
246	20241230	145100	68809709	1337	1337	1337	1337	0
247	20241230	145000	68809709	1337	1337	1337	1337	0
248	20241230	144900	68809709	1337	1337	1337	1337	127
249	20241230	144800	68639910	1337	1337	1337	1337	0
250	20241230	144700	68639910	1337	1337	1337	1337	0
251	20241230	144600	68639910	1337	1337	1337	1337	0
252	20241230	144500	68639910	1337	1337	1337	1337	1
253	20241230	144400	68638573	1337	1337	1337	1337	0
254	20241230	144300	68638573	1337	1337	1337	1337	19
255	20241230	144200	68613170	1338	1336	1338	1318	621
256	20241230	144100	67786478	1336	1319	1336	1317	2661
257	20241230	144000	64274827	1317	1317	1317	1317	8
258	20241230	143900	64264291	1336	1324	1336	1324	633
259	20241230	143800	63422599	1324	1324	1324	1324	0
260	20241230	143700	63422599	1324	1325	1325	1324	445
261	20241230	143600	62833416	1336	1325	1336	1325	302
262	20241230	143500	62429966	1336	1336	1336	1336	0
263	20241230	143400	62429966	1336	1336	1336	1336	0
264	20241230	143300	62429966	1336	1336	1336	1336	0
265	20241230	143200	62429966	1336	1335	1336	1335	300
266	20241230	143100	62029180	1326	1326	1326	1326	114
267	20241230	143000	61878016	1337	1337	1337	1337	0
268	20241230	142900	61878016	1337	1337	1337	1337	0
269	20241230	142800	61878016	1337	1337	1337	1337	0
270	20241230	142700	61878016	1337	1337	1337	1337	0
271	20241230	142600	61878016	1337	1337	1337	1337	0
272	20241230	142500	61878016	1337	1337	1337	1337	0
273	20241230	142400	61878016	1337	1337	1337	1337	0
274	20241230	142300	61878016	1337	1337	1337	1337	0
275	20241230	142200	61878016	1337	1337	1337	1337	0
276	20241230	142100	61878016	1337	1337	1337	1337	0
277	20241230	142000	61878016	1337	1337	1337	1337	0
278	20241230	141900	61878016	1337	1337	1337	1337	0
279	20241230	141800	61878016	1337	1337	1337	1337	0
280	20241230	141700	61878016	1337	1337	1337	1337	0
281	20241230	141600	61878016	1337	1328	1337	1327	700
282	20241230	141500	60946140	1337	1337	1337	1337	0
283	20241230	141400	60946140	1337	1337	1337	1337	0
284	20241230	141300	60946140	1337	1337	1337	1337	0
285	20241230	141200	60946140	1337	1337	1337	1337	0
286	20241230	141100	60946140	1337	1337	1337	1337	0
287	20241230	141000	60946140	1337	1337	1337	1337	0
288	20241230	140900	60946140	1337	1337	1337	1337	0
289	20241230	140800	60946140	1337	1336	1337	1336	300
290	20241230	140700	60545044	1329	1329	1329	1329	3
291	20241230	140600	60541057	1339	1339	1339	1339	0
292	20241230	140500	60541057	1339	1339	1339	1339	0
293	20241230	140400	60541057	1339	1339	1339	1339	0
294	20241230	140300	60541057	1339	1339	1339	1339	0
295	20241230	140200	60541057	1339	1339	1339	1339	0
296	20241230	140100	60541057	1339	1339	1339	1339	0
297	20241230	140000	60541057	1339	1339	1339	1339	0
298	20241230	135900	60541057	1339	1339	1339	1339	0
299	20241230	135800	60541057	1339	1339	1339	1339	0
300	20241230	135700	60541057	1339	1339	1339	1339	0
301	20241230	135600	60541057	1339	1339	1339	1339	0
302	20241230	135500	60541057	1339	1339	1339	1339	0
303	20241230	135400	60541057	1339	1339	1339	1339	0
304	20241230	135300	60541057	1339	1339	1339	1339	0
305	20241230	135200	60541057	1339	1339	1339	1339	0
306	20241230	135100	60541057	1339	1339	1339	1339	0
307	20241230	135000	60541057	1339	1339	1339	1339	500
308	20241230	134900	59871557	1326	1326	1326	1326	0
309	20241230	134800	59871557	1326	1326	1326	1326	1
310	20241230	134700	59870231	1339	1339	1339	1339	0
311	20241230	134600	59870231	1339	1339	1339	1339	0
312	20241230	134500	59870231	1339	1339	1339	1339	0
313	20241230	134400	59870231	1339	1339	1339	1339	0
314	20241230	134300	59870231	1339	1339	1339	1339	0
315	20241230	134200	59870231	1339	1339	1339	1339	0
316	20241230	134100	59870231	1339	1339	1339	1339	500
317	20241230	134000	59200731	1326	1339	1339	1326	585
318	20241230	133900	58418521	1330	1331	1331	1330	1055
319	20241230	133800	57015316	1339	1339	1339	1339	0
320	20241230	133700	57015316	1339	1339	1339	1339	0
321	20241230	133600	57015316	1339	1339	1339	1339	0
322	20241230	133500	57015316	1339	1339	1339	1339	0
323	20241230	133400	57015316	1339	1339	1339	1339	0
324	20241230	133300	57015316	1339	1339	1339	1339	0
325	20241230	133200	57015316	1339	1339	1339	1339	0
326	20241230	133100	57015316	1339	1339	1339	1339	0
327	20241230	133000	57015316	1339	1339	1339	1339	20
328	20241230	132900	56988536	1339	1339	1339	1339	0
329	20241230	132800	56988536	1339	1339	1339	1339	0
330	20241230	132700	56988536	1339	1339	1339	1339	0
331	20241230	132600	56988536	1339	1339	1339	1339	0
332	20241230	132500	56988536	1339	1339	1339	1339	1
333	20241230	132400	56987197	1340	1340	1340	1340	0
334	20241230	132300	56987197	1340	1340	1340	1340	0
335	20241230	132200	56987197	1340	1334	1340	1334	5
336	20241230	132100	56980515	1334	1334	1334	1334	3
337	20241230	132000	56976513	1335	1335	1335	1335	0
338	20241230	131900	56976513	1335	1336	1336	1335	2080
339	20241230	131800	54199709	1336	1336	1336	1336	0
340	20241230	131700	54199709	1336	1336	1336	1336	0
341	20241230	131600	54199709	1336	1336	1336	1336	0
342	20241230	131500	54199709	1336	1336	1336	1336	0
343	20241230	131400	54199709	1336	1336	1336	1336	0
344	20241230	131300	54199709	1336	1336	1336	1336	4
345	20241230	131200	54194365	1336	1336	1336	1336	10
346	20241230	131100	54181005	1336	1336	1336	1336	0
347	20241230	131000	54181005	1336	1336	1336	1336	0
348	20241230	130900	54181005	1336	1338	1338	1336	1311
349	20241230	130800	52426899	1338	1338	1338	1338	0
350	20241230	130700	52426899	1338	1338	1338	1338	0
351	20241230	130600	52426899	1338	1338	1338	1338	0
352	20241230	130500	52426899	1338	1338	1338	1338	700
353	20241230	130400	51490299	1340	1339	1340	1339	15
354	20241230	130300	51470209	1340	1340	1340	1340	0
355	20241230	130200	51470209	1340	1340	1340	1340	0
356	20241230	130100	51470209	1340	1332	1340	1332	2010
357	20241230	130000	48779885	1332	1332	1332	1332	10
358	20241230	125900	48766565	1337	1337	1337	1337	0
359	20241230	125800	48766565	1337	1337	1337	1337	0
360	20241230	125700	48766565	1337	1337	1337	1337	1
361	20241230	125600	48765228	1330	1330	1330	1330	0
362	20241230	125500	48765228	1330	1330	1330	1330	0
363	20241230	125400	48765228	1330	1330	1330	1330	257
364	20241230	125300	48423418	1330	1330	1330	1330	0
365	20241230	125200	48423418	1330	1330	1330	1330	0
366	20241230	125100	48423418	1330	1330	1330	1330	0
367	20241230	125000	48423418	1330	1330	1330	1330	0
368	20241230	124900	48423418	1330	1330	1330	1330	0
369	20241230	124800	48423418	1330	1330	1330	1330	0
370	20241230	124700	48423418	1330	1331	1331	1330	122
371	20241230	124600	48261155	1337	1335	1337	1335	718
372	20241230	124500	47301339	1337	1337	1337	1337	0
373	20241230	124400	47301339	1337	1337	1337	1337	0
374	20241230	124300	47301339	1337	1337	1337	1337	2
375	20241230	124200	47298665	1337	1337	1337	1337	1
376	20241230	124100	47297328	1324	1324	1324	1324	0
377	20241230	124000	47297328	1324	1324	1324	1324	149
378	20241230	123900	47100052	1339	1339	1339	1339	0
379	20241230	123800	47100052	1339	1339	1339	1339	0
380	20241230	123700	47100052	1339	1339	1339	1339	0
381	20241230	123600	47100052	1339	1339	1339	1339	0
382	20241230	123500	47100052	1339	1339	1339	1339	0
383	20241230	123400	47100052	1339	1339	1339	1339	0
384	20241230	123300	47100052	1339	1339	1339	1339	0
385	20241230	123200	47100052	1339	1339	1339	1339	0
386	20241230	123100	47100052	1339	1339	1339	1339	0
387	20241230	123000	47100052	1339	1339	1339	1339	1
388	20241230	122900	47098713	1340	1340	1340	1340	0
389	20241230	122800	47098713	1340	1340	1340	1340	0
390	20241230	122700	47098713	1340	1340	1340	1340	0
391	20241230	122600	47098713	1340	1340	1340	1340	0
392	20241230	122500	47098713	1340	1340	1340	1340	0
393	20241230	122400	47098713	1340	1340	1340	1340	0
394	20241230	122300	47098713	1340	1340	1340	1340	0
395	20241230	122200	47098713	1340	1340	1340	1340	0
396	20241230	122100	47098713	1340	1340	1340	1340	0
397	20241230	122000	47098713	1340	1340	1340	1340	2
398	20241230	121900	47096033	1340	1340	1340	1340	0
399	20241230	121800	47096033	1340	1340	1340	1340	0
400	20241230	121700	47096033	1340	1340	1340	1340	1
401	20241230	121600	47094693	1323	1323	1323	1323	0
402	20241230	121500	47094693	1323	1323	1323	1323	0
403	20241230	121400	47094693	1323	1327	1327	1323	300
404	20241230	121300	46697259	1340	1333	1340	1331	1387
405	20241230	121200	44846822	1333	1333	1333	1333	0
406	20241230	121100	44846822	1333	1333	1333	1333	0
407	20241230	121000	44846822	1333	1333	1333	1333	0
408	20241230	120900	44846822	1333	1333	1333	1333	5
409	20241230	120800	44840157	1340	1340	1340	1340	0
410	20241230	120700	44840157	1340	1340	1340	1340	1
411	20241230	120600	44838817	1333	1333	1333	1333	0
412	20241230	120500	44838817	1333	1333	1333	1333	0
413	20241230	120400	44838817	1333	1333	1333	1333	0
414	20241230	120300	44838817	1333	1333	1333	1333	55
415	20241230	120200	44765502	1333	1335	1335	1333	500
416	20241230	120100	44098691	1341	1341	1341	1341	0
417	20241230	120000	44098691	1341	1341	1341	1341	53
418	20241230	115900	44027618	1341	1341	1341	1341	0
419	20241230	115800	44027618	1341	1341	1341	1341	0
420	20241230	115700	44027618	1341	1341	1341	1341	0
421	20241230	115600	44027618	1341	1341	1341	1341	0
422	20241230	115500	44027618	1341	1341	1341	1341	0
423	20241230	115400	44027618	1341	1341	1341	1341	0
424	20241230	115300	44027618	1341	1341	1341	1341	0
425	20241230	115200	44027618	1341	1341	1341	1341	0
426	20241230	115100	44027618	1341	1341	1341	1341	0
427	20241230	115000	44027618	1341	1341	1341	1341	0
428	20241230	114900	44027618	1341	1341	1341	1341	0
429	20241230	114800	44027618	1341	1341	1341	1341	70
430	20241230	114700	43933748	1341	1341	1341	1341	24
431	20241230	114600	43901564	1341	1341	1341	1341	5
432	20241230	114500	43894859	1340	1340	1340	1340	0
433	20241230	114400	43894859	1340	1340	1340	1340	0
434	20241230	114300	43894859	1340	1340	1340	1340	1222
435	20241230	114200	42257379	1340	1340	1340	1340	0
436	20241230	114100	42257379	1340	1340	1340	1340	0
437	20241230	114000	42257379	1340	1340	1340	1340	0
438	20241230	113900	42257379	1340	1340	1340	1340	0
439	20241230	113800	42257379	1340	1340	1340	1340	0
440	20241230	113700	42257379	1340	1340	1340	1340	0
441	20241230	113600	42257379	1340	1340	1340	1340	0
442	20241230	113500	42257379	1340	1340	1340	1340	0
443	20241230	113400	42257379	1340	1340	1340	1340	1
444	20241230	113300	42256039	1339	1339	1339	1339	0
445	20241230	113200	42256039	1339	1339	1339	1339	0
446	20241230	113100	42256039	1339	1339	1339	1339	0
447	20241230	113000	42256039	1339	1339	1339	1339	0
448	20241230	112900	42256039	1339	1339	1339	1339	0
449	20241230	112800	42256039	1339	1339	1339	1339	3
450	20241230	112700	42252022	1341	1341	1341	1341	0
451	20241230	112600	42252022	1341	1341	1341	1341	1
452	20241230	112500	42250681	1340	1340	1340	1340	0
453	20241230	112400	42250681	1340	1340	1340	1340	37
454	20241230	112300	42201101	1341	1341	1341	1341	0
455	20241230	112200	42201101	1341	1341	1341	1341	0
456	20241230	112100	42201101	1341	1341	1341	1341	0
457	20241230	112000	42201101	1341	1341	1341	1341	0
458	20241230	111900	42201101	1341	1341	1341	1341	0
459	20241230	111800	42201101	1341	1341	1341	1341	0
460	20241230	111700	42201101	1341	1341	1341	1341	0
461	20241230	111600	42201101	1341	1341	1341	1341	2
462	20241230	111500	42198419	1341	1341	1341	1341	0
463	20241230	111400	42198419	1341	1341	1341	1341	0
464	20241230	111300	42198419	1341	1341	1341	1341	0
465	20241230	111200	42198419	1341	1341	1341	1341	0
466	20241230	111100	42198419	1341	1341	1341	1341	0
467	20241230	111000	42198419	1341	1341	1341	1341	0
468	20241230	110900	42198419	1341	1341	1341	1341	0
469	20241230	110800	42198419	1341	1341	1341	1341	0
470	20241230	110700	42198419	1341	1341	1341	1341	0
471	20241230	110600	42198419	1341	1341	1341	1341	229
472	20241230	110500	41891330	1341	1341	1341	1341	0
473	20241230	110400	41891330	1341	1342	1342	1341	111
474	20241230	110300	41742379	1341	1341	1341	1341	61
475	20241230	110200	41660578	1334	1334	1334	1334	0
476	20241230	110100	41660578	1334	1341	1343	1334	550
477	20241230	110000	40922588	1341	1341	1341	1341	0
478	20241230	105900	40922588	1341	1341	1341	1341	0
479	20241230	105800	40922588	1341	1341	1341	1341	0
480	20241230	105700	40922588	1341	1341	1341	1341	0
481	20241230	105600	40922588	1341	1341	1341	1341	0
482	20241230	105500	40922588	1341	1341	1341	1341	0
483	20241230	105400	40922588	1341	1341	1341	1341	0
484	20241230	105300	40922588	1341	1341	1341	1341	0
485	20241230	105200	40922588	1341	1341	1341	1341	0
486	20241230	105100	40922588	1341	1341	1341	1341	0
487	20241230	105000	40922588	1341	1341	1341	1341	1
488	20241230	104900	40921247	1334	1334	1334	1334	30
489	20241230	104800	40881227	1341	1341	1341	1341	0
490	20241230	104700	40881227	1341	1341	1341	1341	0
491	20241230	104600	40881227	1341	1341	1341	1341	0
492	20241230	104500	40881227	1341	1341	1341	1341	0
493	20241230	104400	40881227	1341	1341	1341	1341	0
494	20241230	104300	40881227	1341	1341	1341	1341	0
495	20241230	104200	40881227	1341	1341	1341	1341	3
496	20241230	104100	40877204	1343	1343	1343	1343	0
497	20241230	104000	40877204	1343	1343	1343	1343	0
498	20241230	103900	40877204	1343	1343	1343	1343	0
499	20241230	103800	40877204	1343	1343	1343	1343	0
500	20241230	103700	40877204	1343	1343	1343	1343	0
501	20241230	103600	40877204	1343	1343	1343	1343	0
502	20241230	103500	40877204	1343	1343	1343	1343	0
503	20241230	103400	40877204	1343	1343	1343	1343	0
504	20241230	103300	40877204	1343	1343	1343	1343	0
505	20241230	103200	40877204	1343	1343	1343	1343	0
506	20241230	103100	40877204	1343	1343	1343	1343	0
507	20241230	103000	40877204	1343	1343	1343	1343	0
508	20241230	102900	40877204	1343	1343	1343	1343	0
509	20241230	102800	40877204	1343	1343	1343	1343	6
510	20241230	102700	40869146	1343	1343	1343	1343	0
511	20241230	102600	40869146	1343	1343	1343	1343	0
512	20241230	102500	40869146	1343	1343	1343	1343	1
513	20241230	102400	40867803	1343	1343	1343	1343	0
514	20241230	102300	40867803	1343	1343	1343	1343	0
515	20241230	102200	40867803	1343	1343	1343	1343	0
516	20241230	102100	40867803	1343	1343	1343	1343	0
517	20241230	102000	40867803	1343	1343	1343	1343	0
518	20241230	101900	40867803	1343	1343	1343	1343	0
519	20241230	101800	40867803	1343	1343	1343	1343	0
520	20241230	101700	40867803	1343	1343	1343	1343	0
521	20241230	101600	40867803	1343	1343	1343	1343	0
522	20241230	101500	40867803	1343	1343	1343	1343	0
523	20241230	101400	40867803	1343	1343	1343	1343	0
524	20241230	101300	40867803	1343	1343	1343	1343	0
525	20241230	101200	40867803	1343	1343	1343	1343	0
526	20241230	101100	40867803	1343	1343	1343	1343	0
527	20241230	101000	40867803	1343	1343	1343	1343	0
528	20241230	100900	40867803	1343	1343	1343	1343	10
529	20241230	100800	40854373	1343	1343	1343	1343	0
530	20241230	100700	40854373	1343	1343	1343	1343	0
531	20241230	100600	40854373	1343	1343	1343	1343	0
532	20241230	100500	40854373	1343	1343	1343	1343	0
533	20241230	100400	40854373	1343	1343	1343	1343	0
534	20241230	100300	40854373	1343	1343	1343	1343	0
535	20241230	100200	40854373	1343	1343	1343	1343	0
536	20241230	100100	40854373	1343	1343	1343	1343	1
537	20241230	100000	40853030	1334	1334	1334	1334	2225
538	20241230	095900	37884880	1341	1334	1341	1334	924
539	20241230	095800	36651928	1334	1334	1334	1334	239
540	20241230	095700	36333102	1344	1344	1344	1344	0
541	20241230	095600	36333102	1344	1344	1344	1344	0
542	20241230	095500	36333102	1344	1344	1344	1344	0
543	20241230	095400	36333102	1344	1344	1344	1344	0
544	20241230	095300	36333102	1344	1344	1344	1344	0
545	20241230	095200	36333102	1344	1339	1344	1339	116
546	20241230	095100	36177753	1339	1334	1339	1334	1330
547	20241230	095000	34400083	1334	1334	1334	1334	1275
548	20241230	094900	32699233	1340	1340	1340	1340	89
549	20241230	094800	32579973	1340	1341	1341	1340	108
550	20241230	094700	32435156	1341	1341	1341	1341	33
551	20241230	094600	32390903	1346	1346	1346	1341	78
552	20241230	094500	32285930	1341	1341	1341	1341	6
553	20241230	094400	32277884	1348	1348	1348	1348	0
554	20241230	094300	32277884	1348	1333	1348	1333	87
555	20241230	094200	32161050	1333	1333	1333	1333	76
556	20241230	094100	32059742	1348	1347	1348	1347	6
557	20241230	094000	32051655	1348	1348	1348	1348	0
558	20241230	093900	32051655	1348	1348	1348	1348	0
559	20241230	093800	32051655	1348	1348	1348	1348	0
560	20241230	093700	32051655	1348	1348	1348	1348	0
561	20241230	093600	32051655	1348	1348	1348	1348	0
562	20241230	093500	32051655	1348	1348	1348	1348	0
563	20241230	093400	32051655	1348	1341	1348	1341	307
564	20241230	093300	31639919	1334	1337	1337	1334	2675
565	20241230	093200	28071230	1338	1338	1338	1338	463
566	20241230	093100	27451736	1345	1345	1345	1345	0
567	20241230	093000	27451736	1345	1345	1345	1345	0
568	20241230	092900	27451736	1345	1345	1345	1345	0
569	20241230	092800	27451736	1345	1339	1345	1339	2100
570	20241230	092700	24639236	1345	1345	1345	1345	507
571	20241230	092600	23957321	1338	1338	1338	1338	3000
572	20241230	092500	19943321	1345	1345	1345	1345	0
573	20241230	092400	19943321	1345	1338	1345	1338	2337
574	20241230	092300	16815715	1338	1338	1338	1338	10
575	20241230	092200	16802335	1344	1344	1344	1344	882
576	20241230	092100	15616927	1344	1344	1344	1344	7
577	20241230	092000	15607519	1344	1341	1345	1341	3508
578	20241230	091900	10893607	1344	1344	1344	1344	0
579	20241230	091800	10893607	1344	1344	1344	1344	0
580	20241230	091700	10893607	1344	1344	1344	1344	0
581	20241230	091600	10893607	1344	1344	1344	1344	0
582	20241230	091500	10893607	1344	1344	1344	1344	0
583	20241230	091400	10893607	1344	1344	1344	1344	74
584	20241230	091300	10794151	1345	1345	1345	1345	0
585	20241230	091200	10794151	1345	1338	1345	1338	666
586	20241230	091100	9901881	1345	1345	1345	1345	0
587	20241230	091000	9901881	1345	1338	1345	1338	503
588	20241230	090900	9225367	1340	1341	1341	1340	215
589	20241230	090800	8937067	1341	1349	1349	1341	102
590	20241230	090700	8799485	1350	1350	1350	1350	0
591	20241230	090600	8799485	1350	1350	1350	1350	275
592	20241230	090500	8428235	1350	1350	1350	1350	1
593	20241230	090400	8426885	1362	1350	1362	1350	105
594	20241230	090300	8283935	1363	1350	1363	1350	31
595	20241230	090200	8242072	1350	1350	1350	1350	4
596	20241230	090100	8236672	1350	1351	1351	1350	6
597	20241230	090000	8228569	1379	1350	1379	1350	6095