KissMeData/064520/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	194300	15866237	1833	1833	1833	1833	371
3	20241230	194200	15866237	1833	1833	1833	1833	0
4	20241230	194100	15866237	1833	1833	1833	1833	0
5	20241230	194000	15866237	1833	1833	1833	1833	0
6	20241230	193900	15866237	1833	1833	1833	1833	0
7	20241230	193800	15866237	1833	1833	1833	1833	0
8	20241230	193700	15866237	1833	1833	1833	1833	0
9	20241230	193600	15866237	1833	1833	1833	1833	0
10	20241230	193500	15866237	1833	1833	1833	1833	0
11	20241230	193400	15866237	1833	1833	1833	1833	0
12	20241230	193300	15866237	1833	1833	1833	1833	0
13	20241230	193200	15866237	1833	1833	1833	1833	0
14	20241230	193100	15866237	1833	1833	1833	1833	0
15	20241230	193000	15866237	1833	1833	1833	1833	0
16	20241230	192900	15866237	1833	1833	1833	1833	0
17	20241230	192800	15866237	1833	1833	1833	1833	0
18	20241230	192700	15866237	1833	1833	1833	1833	0
19	20241230	192600	15866237	1833	1833	1833	1833	0
20	20241230	192500	15866237	1833	1833	1833	1833	0
21	20241230	192400	15866237	1833	1833	1833	1833	0
22	20241230	192300	15866237	1833	1833	1833	1833	0
23	20241230	192200	15866237	1833	1833	1833	1833	0
24	20241230	192100	15866237	1833	1833	1833	1833	0
25	20241230	192000	15866237	1833	1833	1833	1833	0
26	20241230	191900	15866237	1833	1833	1833	1833	0
27	20241230	191800	15866237	1833	1833	1833	1833	0
28	20241230	191700	15866237	1833	1833	1833	1833	0
29	20241230	191600	15866237	1833	1833	1833	1833	0
30	20241230	191500	15866237	1833	1833	1833	1833	0
31	20241230	191400	15866237	1833	1833	1833	1833	0
32	20241230	191300	15866237	1833	1833	1833	1833	371
33	20241230	191200	15866237	1833	1833	1833	1833	0
34	20241230	191100	15866237	1833	1833	1833	1833	0
35	20241230	191000	15866237	1833	1833	1833	1833	0
36	20241230	190900	15866237	1833	1833	1833	1833	0
37	20241230	190800	15866237	1833	1833	1833	1833	0
38	20241230	190700	15866237	1833	1833	1833	1833	0
39	20241230	190600	15866237	1833	1833	1833	1833	0
40	20241230	190500	15866237	1833	1833	1833	1833	0
41	20241230	190400	15866237	1833	1833	1833	1833	0
42	20241230	190300	15866237	1833	1833	1833	1833	0
43	20241230	190200	15866237	1833	1833	1833	1833	0
44	20241230	190100	15866237	1833	1833	1833	1833	0
45	20241230	190000	15866237	1833	1833	1833	1833	0
46	20241230	185900	15866237	1833	1833	1833	1833	0
47	20241230	185800	15866237	1833	1833	1833	1833	0
48	20241230	185700	15866237	1833	1833	1833	1833	0
49	20241230	185600	15866237	1833	1833	1833	1833	0
50	20241230	185500	15866237	1833	1833	1833	1833	0
51	20241230	185400	15866237	1833	1833	1833	1833	0
52	20241230	185300	15866237	1833	1833	1833	1833	0
53	20241230	185200	15866237	1833	1833	1833	1833	0
54	20241230	185100	15866237	1833	1833	1833	1833	0
55	20241230	185000	15866237	1833	1833	1833	1833	0
56	20241230	184900	15866237	1833	1833	1833	1833	0
57	20241230	184800	15866237	1833	1833	1833	1833	0
58	20241230	184700	15866237	1833	1833	1833	1833	0
59	20241230	184600	15866237	1833	1833	1833	1833	0
60	20241230	184500	15866237	1833	1833	1833	1833	0
61	20241230	184400	15866237	1833	1833	1833	1833	0
62	20241230	184300	15866237	1833	1833	1833	1833	371
63	20241230	184200	15866237	1833	1833	1833	1833	0
64	20241230	184100	15866237	1833	1833	1833	1833	0
65	20241230	184000	15866237	1833	1833	1833	1833	0
66	20241230	183900	15866237	1833	1833	1833	1833	0
67	20241230	183800	15866237	1833	1833	1833	1833	0
68	20241230	183700	15866237	1833	1833	1833	1833	0
69	20241230	183600	15866237	1833	1833	1833	1833	0
70	20241230	183500	15866237	1833	1833	1833	1833	0
71	20241230	183400	15866237	1833	1833	1833	1833	0
72	20241230	183300	15866237	1833	1833	1833	1833	0
73	20241230	183200	15866237	1833	1833	1833	1833	0
74	20241230	183100	15866237	1833	1833	1833	1833	0
75	20241230	183000	15866237	1833	1833	1833	1833	0
76	20241230	182900	15866237	1833	1833	1833	1833	0
77	20241230	182800	15866237	1833	1833	1833	1833	0
78	20241230	182700	15866237	1833	1833	1833	1833	0
79	20241230	182600	15866237	1833	1833	1833	1833	0
80	20241230	182500	15866237	1833	1833	1833	1833	0
81	20241230	182400	15866237	1833	1833	1833	1833	0
82	20241230	182300	15866237	1833	1833	1833	1833	0
83	20241230	182200	15866237	1833	1833	1833	1833	0
84	20241230	182100	15866237	1833	1833	1833	1833	0
85	20241230	182000	15866237	1833	1833	1833	1833	0
86	20241230	181900	15866237	1833	1833	1833	1833	0
87	20241230	181800	15866237	1833	1833	1833	1833	0
88	20241230	181700	15866237	1833	1833	1833	1833	0
89	20241230	181600	15866237	1833	1833	1833	1833	0
90	20241230	181500	15866237	1833	1833	1833	1833	0
91	20241230	181400	15866237	1833	1833	1833	1833	0
92	20241230	181300	15866237	1833	1833	1833	1833	371
93	20241230	181200	15866237	1833	1833	1833	1833	0
94	20241230	181100	15866237	1833	1833	1833	1833	0
95	20241230	181000	15866237	1833	1833	1833	1833	0
96	20241230	180900	15866237	1833	1833	1833	1833	0
97	20241230	180800	15866237	1833	1833	1833	1833	0
98	20241230	180700	15866237	1833	1833	1833	1833	0
99	20241230	180600	15866237	1833	1833	1833	1833	0
100	20241230	180500	15866237	1833	1833	1833	1833	0
101	20241230	180400	15866237	1833	1833	1833	1833	0
102	20241230	180300	15866237	1833	1833	1833	1833	0
103	20241230	180200	15866237	1833	1833	1833	1833	0
104	20241230	180100	15866237	1833	1833	1833	1833	0
105	20241230	180000	15866237	1833	1833	1833	1833	0
106	20241230	175900	15866237	1833	1833	1833	1833	0
107	20241230	175800	15866237	1833	1833	1833	1833	0
108	20241230	175700	15866237	1833	1833	1833	1833	0
109	20241230	175600	15866237	1833	1833	1833	1833	0
110	20241230	175500	15866237	1833	1833	1833	1833	0
111	20241230	175400	15866237	1833	1833	1833	1833	0
112	20241230	175300	15866237	1833	1833	1833	1833	0
113	20241230	175200	15866237	1833	1833	1833	1833	0
114	20241230	175100	15866237	1833	1833	1833	1833	0
115	20241230	175000	15866237	1833	1833	1833	1833	0
116	20241230	174900	15866237	1833	1833	1833	1833	0
117	20241230	174800	15866237	1833	1833	1833	1833	0
118	20241230	174700	15866237	1833	1833	1833	1833	0
119	20241230	174600	15866237	1833	1833	1833	1833	0
120	20241230	174500	15866237	1833	1833	1833	1833	0
121	20241230	174400	15866237	1833	1833	1833	1833	0
122	20241230	174300	15866237	1833	1833	1833	1833	371
123	20241230	174200	15866237	1833	1833	1833	1833	0
124	20241230	174100	15866237	1833	1833	1833	1833	0
125	20241230	174000	15866237	1833	1833	1833	1833	0
126	20241230	173900	15866237	1833	1833	1833	1833	0
127	20241230	173800	15866237	1833	1833	1833	1833	0
128	20241230	173700	15866237	1833	1833	1833	1833	0
129	20241230	173600	15866237	1833	1833	1833	1833	0
130	20241230	173500	15866237	1833	1833	1833	1833	0
131	20241230	173400	15866237	1833	1833	1833	1833	0
132	20241230	173300	15866237	1833	1833	1833	1833	0
133	20241230	173200	15866237	1833	1833	1833	1833	0
134	20241230	173100	15866237	1833	1833	1833	1833	0
135	20241230	173000	15866237	1833	1833	1833	1833	0
136	20241230	172900	15866237	1833	1833	1833	1833	0
137	20241230	172800	15866237	1833	1833	1833	1833	0
138	20241230	172700	15866237	1833	1833	1833	1833	0
139	20241230	172600	15866237	1833	1833	1833	1833	0
140	20241230	172500	15866237	1833	1833	1833	1833	0
141	20241230	172400	15866237	1833	1833	1833	1833	0
142	20241230	172300	15866237	1833	1833	1833	1833	0
143	20241230	172200	15866237	1833	1833	1833	1833	0
144	20241230	172100	15866237	1833	1833	1833	1833	0
145	20241230	172000	15866237	1833	1833	1833	1833	0
146	20241230	171900	15866237	1833	1833	1833	1833	0
147	20241230	171800	15866237	1833	1833	1833	1833	0
148	20241230	171700	15866237	1833	1833	1833	1833	0
149	20241230	171600	15866237	1833	1833	1833	1833	0
150	20241230	171500	15866237	1833	1833	1833	1833	0
151	20241230	171400	15866237	1833	1833	1833	1833	0
152	20241230	171300	15866237	1833	1833	1833	1833	371
153	20241230	171200	15866237	1833	1833	1833	1833	0
154	20241230	171100	15866237	1833	1833	1833	1833	0
155	20241230	171000	15866237	1833	1833	1833	1833	0
156	20241230	170900	15866237	1833	1833	1833	1833	0
157	20241230	170800	15866237	1833	1833	1833	1833	0
158	20241230	170700	15866237	1833	1833	1833	1833	0
159	20241230	170600	15866237	1833	1833	1833	1833	0
160	20241230	170500	15866237	1833	1833	1833	1833	0
161	20241230	170400	15866237	1833	1833	1833	1833	0
162	20241230	170300	15866237	1833	1833	1833	1833	0
163	20241230	170200	15866237	1833	1833	1833	1833	0
164	20241230	170100	15866237	1833	1833	1833	1833	0
165	20241230	170000	15866237	1833	1833	1833	1833	0
166	20241230	165900	15866237	1833	1833	1833	1833	0
167	20241230	165800	15866237	1833	1833	1833	1833	0
168	20241230	165700	15866237	1833	1833	1833	1833	0
169	20241230	165600	15866237	1833	1833	1833	1833	0
170	20241230	165500	15866237	1833	1833	1833	1833	0
171	20241230	165400	15866237	1833	1833	1833	1833	0
172	20241230	165300	15866237	1833	1833	1833	1833	0
173	20241230	165200	15866237	1833	1833	1833	1833	0
174	20241230	165100	15866237	1833	1833	1833	1833	0
175	20241230	165000	15866237	1833	1833	1833	1833	0
176	20241230	164900	15866237	1833	1833	1833	1833	0
177	20241230	164800	15866237	1833	1833	1833	1833	0
178	20241230	164700	15866237	1833	1833	1833	1833	0
179	20241230	164600	15866237	1833	1833	1833	1833	0
180	20241230	164500	15866237	1833	1833	1833	1833	0
181	20241230	164400	15866237	1833	1833	1833	1833	0
182	20241230	164300	15866237	1833	1833	1833	1833	371
183	20241230	164200	15866237	1833	1833	1833	1833	0
184	20241230	164100	15866237	1833	1833	1833	1833	0
185	20241230	164000	15866237	1833	1833	1833	1833	0
186	20241230	163900	15866237	1833	1833	1833	1833	0
187	20241230	163800	15866237	1833	1833	1833	1833	0
188	20241230	163700	15866237	1833	1833	1833	1833	0
189	20241230	163600	15866237	1833	1833	1833	1833	0
190	20241230	163500	15866237	1833	1833	1833	1833	0
191	20241230	163400	15866237	1833	1833	1833	1833	0
192	20241230	163300	15866237	1833	1833	1833	1833	0
193	20241230	163200	15866237	1833	1833	1833	1833	0
194	20241230	163100	15866237	1833	1833	1833	1833	0
195	20241230	163000	15866237	1833	1833	1833	1833	0
196	20241230	162900	15866237	1833	1833	1833	1833	0
197	20241230	162800	15866237	1833	1833	1833	1833	0
198	20241230	162700	15866237	1833	1833	1833	1833	0
199	20241230	162600	15866237	1833	1833	1833	1833	0
200	20241230	162500	15866237	1833	1833	1833	1833	0
201	20241230	162400	15866237	1833	1833	1833	1833	0
202	20241230	162300	15866237	1833	1833	1833	1833	0
203	20241230	162200	15866237	1833	1833	1833	1833	0
204	20241230	162100	15866237	1833	1833	1833	1833	0
205	20241230	162000	15866237	1833	1833	1833	1833	0
206	20241230	161900	15866237	1833	1833	1833	1833	0
207	20241230	161800	15866237	1833	1833	1833	1833	0
208	20241230	161700	15866237	1833	1833	1833	1833	0
209	20241230	161600	15866237	1833	1833	1833	1833	0
210	20241230	161500	15866237	1833	1833	1833	1833	0
211	20241230	161400	15866237	1833	1833	1833	1833	0
212	20241230	161300	15866237	1833	1833	1833	1833	371
213	20241230	161200	15866237	1833	1833	1833	1833	0
214	20241230	161100	15866237	1833	1833	1833	1833	0
215	20241230	161000	15866237	1833	1833	1833	1833	0
216	20241230	160900	15866237	1833	1833	1833	1833	0
217	20241230	160800	15866237	1833	1833	1833	1833	0
218	20241230	160700	15866237	1833	1833	1833	1833	0
219	20241230	160600	15866237	1833	1833	1833	1833	0
220	20241230	160500	15866237	1833	1833	1833	1833	0
221	20241230	160400	15866237	1833	1833	1833	1833	0
222	20241230	160300	15866237	1833	1833	1833	1833	0
223	20241230	160200	15866237	1833	1833	1833	1833	0
224	20241230	160100	15866237	1833	1833	1833	1833	0
225	20241230	160000	15866237	1833	1833	1833	1833	0
226	20241230	155900	15866237	1833	1833	1833	1833	0
227	20241230	155800	15866237	1833	1833	1833	1833	0
228	20241230	155700	15866237	1833	1833	1833	1833	0
229	20241230	155600	15866237	1833	1833	1833	1833	0
230	20241230	155500	15866237	1833	1833	1833	1833	0
231	20241230	155400	15866237	1833	1833	1833	1833	0
232	20241230	155300	15866237	1833	1833	1833	1833	0
233	20241230	155200	15866237	1833	1833	1833	1833	0
234	20241230	155100	15866237	1833	1833	1833	1833	0
235	20241230	155000	15866237	1833	1833	1833	1833	0
236	20241230	154900	15866237	1833	1833	1833	1833	0
237	20241230	154800	15866237	1833	1833	1833	1833	0
238	20241230	154700	15866237	1833	1833	1833	1833	0
239	20241230	154600	15866237	1833	1833	1833	1833	0
240	20241230	154500	15866237	1833	1833	1833	1833	0
241	20241230	154400	15866237	1833	1833	1833	1833	0
242	20241230	154300	15866237	1833	1833	1833	1833	371
243	20241230	154200	15866237	1833	1833	1833	1833	0
244	20241230	154100	15866237	1833	1833	1833	1833	0
245	20241230	154000	15866237	1833	1833	1833	1833	0
246	20241230	153900	15866237	1833	1833	1833	1833	0
247	20241230	153800	15866237	1833	1833	1833	1833	0
248	20241230	153700	15866237	1833	1833	1833	1833	0
249	20241230	153600	15866237	1833	1833	1833	1833	0
250	20241230	153500	15866237	1833	1833	1833	1833	0
251	20241230	153400	15866237	1833	1833	1833	1833	0
252	20241230	153300	15866237	1833	1833	1833	1833	0
253	20241230	153200	15866237	1833	1833	1833	1833	0
254	20241230	153100	15866237	1833	1833	1833	1833	0
255	20241230	153000	15866237	1833	1833	1833	1833	371
256	20241230	152900	15186194	1800	1800	1800	1800	0
257	20241230	152800	15186194	1800	1800	1800	1800	0
258	20241230	152700	15186194	1800	1800	1800	1800	0
259	20241230	152600	15186194	1800	1800	1800	1800	0
260	20241230	152500	15186194	1800	1800	1800	1800	0
261	20241230	152400	15186194	1800	1800	1800	1800	0
262	20241230	152300	15186194	1800	1800	1800	1800	0
263	20241230	152200	15186194	1800	1800	1800	1800	0
264	20241230	152100	15186194	1800	1800	1800	1800	0
265	20241230	152000	15186194	1800	1800	1800	1800	0
266	20241230	151900	15186194	1800	1800	1800	1800	0
267	20241230	151800	15186194	1800	1800	1800	1800	0
268	20241230	151700	15186194	1800	1800	1800	1800	0
269	20241230	151600	15186194	1800	1800	1800	1800	0
270	20241230	151500	15186194	1800	1800	1800	1800	0
271	20241230	151400	15186194	1800	1800	1800	1800	0
272	20241230	151300	15186194	1800	1800	1800	1800	0
273	20241230	151200	15186194	1800	1800	1800	1800	0
274	20241230	151100	15186194	1800	1800	1800	1800	0
275	20241230	151000	15186194	1800	1800	1800	1800	0
276	20241230	150900	15186194	1800	1800	1800	1800	0
277	20241230	150800	15186194	1800	1800	1800	1800	0
278	20241230	150700	15186194	1800	1800	1800	1800	0
279	20241230	150600	15186194	1800	1800	1800	1800	0
280	20241230	150500	15186194	1800	1800	1800	1800	0
281	20241230	150400	15186194	1800	1800	1800	1800	0
282	20241230	150300	15186194	1800	1800	1800	1800	0
283	20241230	150200	15186194	1800	1800	1800	1800	0
284	20241230	150100	15186194	1800	1800	1800	1800	0
285	20241230	150000	15186194	1800	1800	1800	1800	0
286	20241230	145900	15186194	1800	1800	1800	1800	0
287	20241230	145800	15186194	1800	1800	1800	1800	0
288	20241230	145700	15186194	1800	1804	1804	1800	154
289	20241230	145600	14908893	1801	1801	1801	1801	0
290	20241230	145500	14908893	1801	1801	1801	1801	0
291	20241230	145400	14908893	1801	1801	1801	1801	0
292	20241230	145300	14908893	1801	1801	1801	1801	0
293	20241230	145200	14908893	1801	1801	1801	1801	0
294	20241230	145100	14908893	1801	1801	1801	1801	0
295	20241230	145000	14908893	1801	1801	1801	1801	0
296	20241230	144900	14908893	1801	1801	1801	1801	0
297	20241230	144800	14908893	1801	1801	1801	1801	0
298	20241230	144700	14908893	1801	1801	1801	1801	0
299	20241230	144600	14908893	1801	1801	1801	1801	0
300	20241230	144500	14908893	1801	1801	1801	1801	0
301	20241230	144400	14908893	1801	1801	1801	1801	0
302	20241230	144300	14908893	1801	1801	1801	1801	0
303	20241230	144200	14908893	1801	1801	1801	1801	0
304	20241230	144100	14908893	1801	1801	1801	1801	0
305	20241230	144000	14908893	1801	1801	1801	1801	0
306	20241230	143900	14908893	1801	1801	1801	1801	0
307	20241230	143800	14908893	1801	1801	1801	1801	0
308	20241230	143700	14908893	1801	1801	1801	1801	0
309	20241230	143600	14908893	1801	1801	1801	1801	0
310	20241230	143500	14908893	1801	1801	1801	1801	0
311	20241230	143400	14908893	1801	1801	1801	1801	0
312	20241230	143300	14908893	1801	1801	1801	1801	0
313	20241230	143200	14908893	1801	1801	1801	1801	0
314	20241230	143100	14908893	1801	1801	1801	1801	0
315	20241230	143000	14908893	1801	1801	1801	1801	0
316	20241230	142900	14908893	1801	1801	1801	1801	0
317	20241230	142800	14908893	1801	1801	1801	1801	0
318	20241230	142700	14908893	1801	1801	1801	1801	0
319	20241230	142600	14908893	1801	1801	1801	1801	0
320	20241230	142500	14908893	1801	1801	1801	1801	0
321	20241230	142400	14908893	1801	1801	1801	1801	0
322	20241230	142300	14908893	1801	1801	1801	1801	0
323	20241230	142200	14908893	1801	1809	1809	1801	19
324	20241230	142100	14874659	1810	1810	1810	1810	0
325	20241230	142000	14874659	1810	1810	1810	1810	0
326	20241230	141900	14874659	1810	1810	1810	1810	0
327	20241230	141800	14874659	1810	1810	1810	1810	0
328	20241230	141700	14874659	1810	1810	1810	1810	0
329	20241230	141600	14874659	1810	1810	1810	1810	0
330	20241230	141500	14874659	1810	1810	1810	1810	0
331	20241230	141400	14874659	1810	1810	1810	1810	28
332	20241230	141300	14823979	1810	1810	1810	1810	0
333	20241230	141200	14823979	1810	1810	1810	1810	100
334	20241230	141100	14642979	1834	1834	1834	1834	0
335	20241230	141000	14642979	1834	1834	1834	1834	0
336	20241230	140900	14642979	1834	1834	1834	1834	0
337	20241230	140800	14642979	1834	1834	1834	1834	0
338	20241230	140700	14642979	1834	1834	1834	1834	0
339	20241230	140600	14642979	1834	1834	1834	1834	0
340	20241230	140500	14642979	1834	1834	1834	1834	0
341	20241230	140400	14642979	1834	1834	1834	1834	0
342	20241230	140300	14642979	1834	1834	1834	1834	0
343	20241230	140200	14642979	1834	1820	1834	1820	3
344	20241230	140100	14637505	1810	1819	1819	1810	1340
345	20241230	140000	12211372	1820	1820	1820	1820	0
346	20241230	135900	12211372	1820	1820	1820	1820	0
347	20241230	135800	12211372	1820	1820	1820	1820	0
348	20241230	135700	12211372	1820	1820	1820	1820	0
349	20241230	135600	12211372	1820	1820	1820	1820	0
350	20241230	135500	12211372	1820	1820	1820	1820	98
351	20241230	135400	12033012	1820	1820	1820	1820	0
352	20241230	135300	12033012	1820	1820	1820	1820	0
353	20241230	135200	12033012	1820	1820	1820	1820	0
354	20241230	135100	12033012	1820	1820	1820	1820	0
355	20241230	135000	12033012	1820	1820	1820	1820	0
356	20241230	134900	12033012	1820	1820	1820	1820	0
357	20241230	134800	12033012	1820	1820	1820	1820	0
358	20241230	134700	12033012	1820	1821	1821	1820	50
359	20241230	134600	11942009	1821	1821	1821	1821	0
360	20241230	134500	11942009	1821	1821	1821	1821	0
361	20241230	134400	11942009	1821	1821	1821	1821	0
362	20241230	134300	11942009	1821	1821	1821	1821	0
363	20241230	134200	11942009	1821	1821	1821	1821	0
364	20241230	134100	11942009	1821	1821	1821	1821	0
365	20241230	134000	11942009	1821	1821	1821	1821	0
366	20241230	133900	11942009	1821	1821	1821	1821	0
367	20241230	133800	11942009	1821	1821	1821	1821	0
368	20241230	133700	11942009	1821	1821	1821	1821	0
369	20241230	133600	11942009	1821	1821	1821	1821	0
370	20241230	133500	11942009	1821	1821	1821	1821	0
371	20241230	133400	11942009	1821	1821	1821	1821	0
372	20241230	133300	11942009	1821	1821	1821	1821	1
373	20241230	133200	11940188	1835	1835	1835	1835	0
374	20241230	133100	11940188	1835	1835	1835	1835	0
375	20241230	133000	11940188	1835	1835	1835	1835	0
376	20241230	132900	11940188	1835	1835	1835	1835	0
377	20241230	132800	11940188	1835	1835	1835	1835	0
378	20241230	132700	11940188	1835	1835	1835	1835	0
379	20241230	132600	11940188	1835	1835	1835	1835	0
380	20241230	132500	11940188	1835	1835	1835	1835	0
381	20241230	132400	11940188	1835	1835	1835	1835	0
382	20241230	132300	11940188	1835	1835	1835	1835	0
383	20241230	132200	11940188	1835	1835	1835	1835	0
384	20241230	132100	11940188	1835	1835	1835	1835	0
385	20241230	132000	11940188	1835	1835	1835	1835	0
386	20241230	131900	11940188	1835	1835	1835	1835	0
387	20241230	131800	11940188	1835	1835	1835	1835	0
388	20241230	131700	11940188	1835	1835	1835	1835	0
389	20241230	131600	11940188	1835	1835	1835	1835	0
390	20241230	131500	11940188	1835	1835	1835	1835	0
391	20241230	131400	11940188	1835	1835	1835	1835	0
392	20241230	131300	11940188	1835	1835	1835	1835	0
393	20241230	131200	11940188	1835	1835	1835	1835	0
394	20241230	131100	11940188	1835	1835	1835	1835	0
395	20241230	131000	11940188	1835	1835	1835	1835	0
396	20241230	130900	11940188	1835	1835	1835	1835	0
397	20241230	130800	11940188	1835	1835	1835	1835	0
398	20241230	130700	11940188	1835	1835	1835	1835	0
399	20241230	130600	11940188	1835	1835	1835	1835	0
400	20241230	130500	11940188	1835	1835	1835	1835	0
401	20241230	130400	11940188	1835	1835	1835	1835	0
402	20241230	130300	11940188	1835	1835	1835	1835	0
403	20241230	130200	11940188	1835	1835	1835	1835	0
404	20241230	130100	11940188	1835	1835	1835	1835	0
405	20241230	130000	11940188	1835	1835	1835	1835	0
406	20241230	125900	11940188	1835	1835	1835	1835	0
407	20241230	125800	11940188	1835	1835	1835	1835	0
408	20241230	125700	11940188	1835	1835	1835	1835	0
409	20241230	125600	11940188	1835	1835	1835	1835	0
410	20241230	125500	11940188	1835	1835	1835	1835	0
411	20241230	125400	11940188	1835	1835	1835	1835	0
412	20241230	125300	11940188	1835	1835	1835	1835	0
413	20241230	125200	11940188	1835	1835	1835	1835	0
414	20241230	125100	11940188	1835	1835	1835	1835	0
415	20241230	125000	11940188	1835	1835	1835	1835	0
416	20241230	124900	11940188	1835	1835	1835	1835	0
417	20241230	124800	11940188	1835	1835	1835	1835	0
418	20241230	124700	11940188	1835	1835	1835	1835	0
419	20241230	124600	11940188	1835	1835	1835	1835	0
420	20241230	124500	11940188	1835	1835	1835	1835	0
421	20241230	124400	11940188	1835	1835	1835	1835	0
422	20241230	124300	11940188	1835	1835	1835	1835	0
423	20241230	124200	11940188	1835	1835	1835	1835	0
424	20241230	124100	11940188	1835	1835	1835	1835	0
425	20241230	124000	11940188	1835	1835	1835	1835	0
426	20241230	123900	11940188	1835	1835	1835	1835	0
427	20241230	123800	11940188	1835	1835	1835	1835	0
428	20241230	123700	11940188	1835	1835	1835	1835	0
429	20241230	123600	11940188	1835	1835	1835	1835	0
430	20241230	123500	11940188	1835	1835	1835	1835	0
431	20241230	123400	11940188	1835	1835	1835	1835	0
432	20241230	123300	11940188	1835	1835	1835	1835	0
433	20241230	123200	11940188	1835	1835	1835	1835	0
434	20241230	123100	11940188	1835	1835	1835	1835	0
435	20241230	123000	11940188	1835	1835	1835	1835	0
436	20241230	122900	11940188	1835	1835	1835	1835	0
437	20241230	122800	11940188	1835	1835	1835	1835	0
438	20241230	122700	11940188	1835	1835	1835	1835	0
439	20241230	122600	11940188	1835	1835	1835	1835	0
440	20241230	122500	11940188	1835	1835	1835	1835	0
441	20241230	122400	11940188	1835	1835	1835	1835	0
442	20241230	122300	11940188	1835	1835	1835	1835	0
443	20241230	122200	11940188	1835	1835	1835	1835	0
444	20241230	122100	11940188	1835	1835	1835	1835	0
445	20241230	122000	11940188	1835	1835	1835	1835	0
446	20241230	121900	11940188	1835	1835	1835	1835	1
447	20241230	121800	11938353	1836	1820	1836	1820	446
448	20241230	121700	11124337	1820	1819	1820	1819	1516
449	20241230	121600	8365697	1820	1820	1820	1820	0
450	20241230	121500	8365697	1820	1820	1820	1820	0
451	20241230	121400	8365697	1820	1820	1820	1820	0
452	20241230	121300	8365697	1820	1820	1820	1820	0
453	20241230	121200	8365697	1820	1820	1820	1820	0
454	20241230	121100	8365697	1820	1820	1820	1820	0
455	20241230	121000	8365697	1820	1820	1820	1820	0
456	20241230	120900	8365697	1820	1820	1820	1820	0
457	20241230	120800	8365697	1820	1820	1820	1820	0
458	20241230	120700	8365697	1820	1820	1820	1820	0
459	20241230	120600	8365697	1820	1820	1820	1820	0
460	20241230	120500	8365697	1820	1820	1820	1820	0
461	20241230	120400	8365697	1820	1820	1820	1820	0
462	20241230	120300	8365697	1820	1820	1820	1820	0
463	20241230	120200	8365697	1820	1820	1820	1820	0
464	20241230	120100	8365697	1820	1820	1820	1820	0
465	20241230	120000	8365697	1820	1820	1820	1820	0
466	20241230	115900	8365697	1820	1820	1820	1820	0
467	20241230	115800	8365697	1820	1820	1820	1820	0
468	20241230	115700	8365697	1820	1820	1820	1820	0
469	20241230	115600	8365697	1820	1820	1820	1820	0
470	20241230	115500	8365697	1820	1820	1820	1820	0
471	20241230	115400	8365697	1820	1820	1820	1820	0
472	20241230	115300	8365697	1820	1820	1820	1820	0
473	20241230	115200	8365697	1820	1820	1820	1820	0
474	20241230	115100	8365697	1820	1820	1820	1820	0
475	20241230	115000	8365697	1820	1820	1820	1820	0
476	20241230	114900	8365697	1820	1820	1820	1820	0
477	20241230	114800	8365697	1820	1820	1820	1820	0
478	20241230	114700	8365697	1820	1820	1820	1820	0
479	20241230	114600	8365697	1820	1820	1820	1820	0
480	20241230	114500	8365697	1820	1820	1820	1820	0
481	20241230	114400	8365697	1820	1820	1820	1820	0
482	20241230	114300	8365697	1820	1820	1820	1820	0
483	20241230	114200	8365697	1820	1820	1820	1820	0
484	20241230	114100	8365697	1820	1820	1820	1820	0
485	20241230	114000	8365697	1820	1820	1820	1820	0
486	20241230	113900	8365697	1820	1820	1820	1820	0
487	20241230	113800	8365697	1820	1820	1820	1820	0
488	20241230	113700	8365697	1820	1820	1820	1820	0
489	20241230	113600	8365697	1820	1820	1820	1820	0
490	20241230	113500	8365697	1820	1820	1820	1820	0
491	20241230	113400	8365697	1820	1820	1820	1820	0
492	20241230	113300	8365697	1820	1820	1820	1820	0
493	20241230	113200	8365697	1820	1820	1820	1820	0
494	20241230	113100	8365697	1820	1820	1820	1820	0
495	20241230	113000	8365697	1820	1820	1820	1820	0
496	20241230	112900	8365697	1820	1820	1820	1820	0
497	20241230	112800	8365697	1820	1820	1820	1820	0
498	20241230	112700	8365697	1820	1820	1820	1820	0
499	20241230	112600	8365697	1820	1820	1820	1820	0
500	20241230	112500	8365697	1820	1820	1820	1820	0
501	20241230	112400	8365697	1820	1819	1820	1819	6
502	20241230	112300	8354780	1820	1820	1820	1820	0
503	20241230	112200	8354780	1820	1820	1820	1820	0
504	20241230	112100	8354780	1820	1820	1820	1820	0
505	20241230	112000	8354780	1820	1820	1820	1820	0
506	20241230	111900	8354780	1820	1820	1820	1820	0
507	20241230	111800	8354780	1820	1820	1820	1820	0
508	20241230	111700	8354780	1820	1820	1820	1820	0
509	20241230	111600	8354780	1820	1820	1820	1820	0
510	20241230	111500	8354780	1820	1820	1820	1820	0
511	20241230	111400	8354780	1820	1820	1820	1820	0
512	20241230	111300	8354780	1820	1820	1820	1820	0
513	20241230	111200	8354780	1820	1820	1820	1820	0
514	20241230	111100	8354780	1820	1820	1820	1820	0
515	20241230	111000	8354780	1820	1820	1820	1820	0
516	20241230	110900	8354780	1820	1820	1820	1820	0
517	20241230	110800	8354780	1820	1820	1820	1820	0
518	20241230	110700	8354780	1820	1820	1820	1820	0
519	20241230	110600	8354780	1820	1820	1820	1820	0
520	20241230	110500	8354780	1820	1820	1820	1820	0
521	20241230	110400	8354780	1820	1820	1820	1820	0
522	20241230	110300	8354780	1820	1820	1820	1820	0
523	20241230	110200	8354780	1820	1820	1820	1820	0
524	20241230	110100	8354780	1820	1820	1820	1820	0
525	20241230	110000	8354780	1820	1820	1820	1820	0
526	20241230	105900	8354780	1820	1820	1820	1820	0
527	20241230	105800	8354780	1820	1820	1820	1820	0
528	20241230	105700	8354780	1820	1820	1820	1820	0
529	20241230	105600	8354780	1820	1820	1820	1820	0
530	20241230	105500	8354780	1820	1820	1820	1820	0
531	20241230	105400	8354780	1820	1820	1820	1820	0
532	20241230	105300	8354780	1820	1820	1820	1820	0
533	20241230	105200	8354780	1820	1819	1820	1819	12
534	20241230	105100	8332951	1820	1820	1820	1820	402
535	20241230	105000	7601311	1819	1818	1819	1818	248
536	20241230	104900	7150266	1818	1819	1819	1818	1562
537	20241230	104800	4309050	1818	1818	1818	1818	138
538	20241230	104700	4058166	1818	1818	1818	1818	0
539	20241230	104600	4058166	1818	1818	1818	1818	0
540	20241230	104500	4058166	1818	1818	1818	1818	0
541	20241230	104400	4058166	1818	1818	1818	1818	0
542	20241230	104300	4058166	1818	1818	1818	1818	0
543	20241230	104200	4058166	1818	1818	1818	1818	0
544	20241230	104100	4058166	1818	1818	1818	1818	0
545	20241230	104000	4058166	1818	1818	1818	1818	0
546	20241230	103900	4058166	1818	1818	1818	1818	0
547	20241230	103800	4058166	1818	1818	1818	1818	0
548	20241230	103700	4058166	1818	1818	1818	1818	0
549	20241230	103600	4058166	1818	1818	1818	1818	0
550	20241230	103500	4058166	1818	1818	1818	1818	0
551	20241230	103400	4058166	1818	1818	1818	1818	0
552	20241230	103300	4058166	1818	1818	1818	1818	10
553	20241230	103200	4039986	1818	1818	1818	1818	0
554	20241230	103100	4039986	1818	1818	1818	1818	0
555	20241230	103000	4039986	1818	1818	1818	1818	0
556	20241230	102900	4039986	1818	1818	1818	1818	0
557	20241230	102800	4039986	1818	1818	1818	1818	0
558	20241230	102700	4039986	1818	1818	1818	1818	0
559	20241230	102600	4039986	1818	1818	1818	1818	0
560	20241230	102500	4039986	1818	1818	1818	1818	0
561	20241230	102400	4039986	1818	1818	1818	1818	0
562	20241230	102300	4039986	1818	1818	1818	1818	0
563	20241230	102200	4039986	1818	1818	1818	1818	0
564	20241230	102100	4039986	1818	1818	1818	1818	0
565	20241230	102000	4039986	1818	1818	1818	1818	0
566	20241230	101900	4039986	1818	1818	1818	1818	0
567	20241230	101800	4039986	1818	1818	1818	1818	0
568	20241230	101700	4039986	1818	1818	1818	1818	0
569	20241230	101600	4039986	1818	1818	1818	1818	0
570	20241230	101500	4039986	1818	1818	1818	1818	0
571	20241230	101400	4039986	1818	1818	1818	1818	0
572	20241230	101300	4039986	1818	1818	1818	1818	0
573	20241230	101200	4039986	1818	1818	1818	1818	0
574	20241230	101100	4039986	1818	1818	1818	1818	0
575	20241230	101000	4039986	1818	1818	1818	1818	0
576	20241230	100900	4039986	1818	1818	1818	1818	0
577	20241230	100800	4039986	1818	1818	1818	1818	0
578	20241230	100700	4039986	1818	1818	1818	1818	0
579	20241230	100600	4039986	1818	1818	1818	1818	0
580	20241230	100500	4039986	1818	1818	1818	1818	0
581	20241230	100400	4039986	1818	1818	1818	1818	0
582	20241230	100300	4039986	1818	1818	1818	1818	0
583	20241230	100200	4039986	1818	1818	1818	1818	0
584	20241230	100100	4039986	1818	1818	1818	1818	0
585	20241230	100000	4039986	1818	1818	1818	1818	0
586	20241230	095900	4039986	1818	1818	1818	1818	0
587	20241230	095800	4039986	1818	1818	1818	1818	0
588	20241230	095700	4039986	1818	1818	1818	1818	0
589	20241230	095600	4039986	1818	1818	1818	1818	0
590	20241230	095500	4039986	1818	1818	1818	1818	0
591	20241230	095400	4039986	1818	1818	1818	1818	0
592	20241230	095300	4039986	1818	1818	1818	1818	0
593	20241230	095200	4039986	1818	1818	1818	1818	0
594	20241230	095100	4039986	1818	1818	1818	1818	0
595	20241230	095000	4039986	1818	1818	1818	1818	0
596	20241230	094900	4039986	1818	1818	1818	1818	0
597	20241230	094800	4039986	1818	1818	1818	1818	2
598	20241230	094700	4036350	1801	1801	1801	1801	0
599	20241230	094600	4036350	1801	1806	1806	1801	987
600	20241230	094500	2256108	1806	1806	1806	1806	18
601	20241230	094400	2223600	1819	1819	1819	1819	0
602	20241230	094300	2223600	1819	1819	1819	1819	0
603	20241230	094200	2223600	1819	1819	1819	1819	0
604	20241230	094100	2223600	1819	1819	1819	1819	0
605	20241230	094000	2223600	1819	1819	1819	1819	0
606	20241230	093900	2223600	1819	1819	1819	1819	0
607	20241230	093800	2223600	1819	1819	1819	1819	0
608	20241230	093700	2223600	1819	1819	1819	1819	0
609	20241230	093600	2223600	1819	1819	1819	1819	0
610	20241230	093500	2223600	1819	1819	1819	1819	0
611	20241230	093400	2223600	1819	1819	1819	1819	1
612	20241230	093300	2221781	1819	1819	1819	1819	0
613	20241230	093200	2221781	1819	1819	1819	1819	0
614	20241230	093100	2221781	1819	1819	1819	1819	0
615	20241230	093000	2221781	1819	1819	1819	1819	5
616	20241230	092900	2212686	1819	1819	1819	1819	0
617	20241230	092800	2212686	1819	1819	1819	1819	0
618	20241230	092700	2212686	1819	1819	1819	1819	0
619	20241230	092600	2212686	1819	1819	1819	1819	0
620	20241230	092500	2212686	1819	1818	1819	1818	1144
621	20241230	092400	131781	1818	1818	1818	1818	0
622	20241230	092300	131781	1818	1818	1818	1818	0
623	20241230	092200	131781	1818	1818	1818	1818	0
624	20241230	092100	131781	1818	1818	1818	1818	0
625	20241230	092000	131781	1818	1818	1818	1818	0
626	20241230	091900	131781	1818	1818	1818	1818	0
627	20241230	091800	131781	1818	1818	1818	1818	0
628	20241230	091700	131781	1818	1818	1818	1818	0
629	20241230	091600	131781	1818	1818	1818	1818	0
630	20241230	091500	131781	1818	1818	1818	1818	1
631	20241230	091400	129963	1805	1806	1806	1805	60
632	20241230	091300	21630	1819	1819	1819	1819	0
633	20241230	091200	21630	1819	1819	1819	1819	0
634	20241230	091100	21630	1819	1819	1819	1819	0
635	20241230	091000	21630	1819	1819	1819	1819	0
636	20241230	090900	21630	1819	1819	1819	1819	0
637	20241230	090800	21630	1819	1819	1819	1819	0
638	20241230	090700	21630	1819	1819	1819	1819	0
639	20241230	090600	21630	1819	1819	1819	1819	0
640	20241230	090500	21630	1819	1819	1819	1819	1
641	20241230	090400	19811	1801	1801	1801	1801	0
642	20241230	090300	19811	1801	1801	1801	1801	0
643	20241230	090200	19811	1801	1801	1801	1801	0
644	20241230	090100	19811	1801	1801	1801	1801	0
645	20241230	090000	19811	1801	1801	1801	1801	11