KissMeData/263770/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	205800	1695691	1942	1942	1942	1942	104
3	20241230	205700	1695691	1942	1942	1942	1942	0
4	20241230	205600	1695691	1942	1942	1942	1942	0
5	20241230	205500	1695691	1942	1942	1942	1942	0
6	20241230	205400	1695691	1942	1942	1942	1942	0
7	20241230	205300	1695691	1942	1942	1942	1942	0
8	20241230	205200	1695691	1942	1942	1942	1942	0
9	20241230	205100	1695691	1942	1942	1942	1942	0
10	20241230	205000	1695691	1942	1942	1942	1942	0
11	20241230	204900	1695691	1942	1942	1942	1942	0
12	20241230	204800	1695691	1942	1942	1942	1942	0
13	20241230	204700	1695691	1942	1942	1942	1942	0
14	20241230	204600	1695691	1942	1942	1942	1942	0
15	20241230	204500	1695691	1942	1942	1942	1942	0
16	20241230	204400	1695691	1942	1942	1942	1942	0
17	20241230	204300	1695691	1942	1942	1942	1942	0
18	20241230	204200	1695691	1942	1942	1942	1942	0
19	20241230	204100	1695691	1942	1942	1942	1942	0
20	20241230	204000	1695691	1942	1942	1942	1942	0
21	20241230	203900	1695691	1942	1942	1942	1942	0
22	20241230	203800	1695691	1942	1942	1942	1942	0
23	20241230	203700	1695691	1942	1942	1942	1942	0
24	20241230	203600	1695691	1942	1942	1942	1942	0
25	20241230	203500	1695691	1942	1942	1942	1942	0
26	20241230	203400	1695691	1942	1942	1942	1942	0
27	20241230	203300	1695691	1942	1942	1942	1942	0
28	20241230	203200	1695691	1942	1942	1942	1942	0
29	20241230	203100	1695691	1942	1942	1942	1942	0
30	20241230	203000	1695691	1942	1942	1942	1942	0
31	20241230	202900	1695691	1942	1942	1942	1942	0
32	20241230	202800	1695691	1942	1942	1942	1942	104
33	20241230	202700	1695691	1942	1942	1942	1942	0
34	20241230	202600	1695691	1942	1942	1942	1942	0
35	20241230	202500	1695691	1942	1942	1942	1942	0
36	20241230	202400	1695691	1942	1942	1942	1942	0
37	20241230	202300	1695691	1942	1942	1942	1942	0
38	20241230	202200	1695691	1942	1942	1942	1942	0
39	20241230	202100	1695691	1942	1942	1942	1942	0
40	20241230	202000	1695691	1942	1942	1942	1942	0
41	20241230	201900	1695691	1942	1942	1942	1942	0
42	20241230	201800	1695691	1942	1942	1942	1942	0
43	20241230	201700	1695691	1942	1942	1942	1942	0
44	20241230	201600	1695691	1942	1942	1942	1942	0
45	20241230	201500	1695691	1942	1942	1942	1942	0
46	20241230	201400	1695691	1942	1942	1942	1942	0
47	20241230	201300	1695691	1942	1942	1942	1942	0
48	20241230	201200	1695691	1942	1942	1942	1942	0
49	20241230	201100	1695691	1942	1942	1942	1942	0
50	20241230	201000	1695691	1942	1942	1942	1942	0
51	20241230	200900	1695691	1942	1942	1942	1942	0
52	20241230	200800	1695691	1942	1942	1942	1942	0
53	20241230	200700	1695691	1942	1942	1942	1942	0
54	20241230	200600	1695691	1942	1942	1942	1942	0
55	20241230	200500	1695691	1942	1942	1942	1942	0
56	20241230	200400	1695691	1942	1942	1942	1942	0
57	20241230	200300	1695691	1942	1942	1942	1942	0
58	20241230	200200	1695691	1942	1942	1942	1942	0
59	20241230	200100	1695691	1942	1942	1942	1942	0
60	20241230	200000	1695691	1942	1942	1942	1942	0
61	20241230	195900	1695691	1942	1942	1942	1942	0
62	20241230	195800	1695691	1942	1942	1942	1942	104
63	20241230	195700	1695691	1942	1942	1942	1942	0
64	20241230	195600	1695691	1942	1942	1942	1942	0
65	20241230	195500	1695691	1942	1942	1942	1942	0
66	20241230	195400	1695691	1942	1942	1942	1942	0
67	20241230	195300	1695691	1942	1942	1942	1942	0
68	20241230	195200	1695691	1942	1942	1942	1942	0
69	20241230	195100	1695691	1942	1942	1942	1942	0
70	20241230	195000	1695691	1942	1942	1942	1942	0
71	20241230	194900	1695691	1942	1942	1942	1942	0
72	20241230	194800	1695691	1942	1942	1942	1942	0
73	20241230	194700	1695691	1942	1942	1942	1942	0
74	20241230	194600	1695691	1942	1942	1942	1942	0
75	20241230	194500	1695691	1942	1942	1942	1942	0
76	20241230	194400	1695691	1942	1942	1942	1942	0
77	20241230	194300	1695691	1942	1942	1942	1942	0
78	20241230	194200	1695691	1942	1942	1942	1942	0
79	20241230	194100	1695691	1942	1942	1942	1942	0
80	20241230	194000	1695691	1942	1942	1942	1942	0
81	20241230	193900	1695691	1942	1942	1942	1942	0
82	20241230	193800	1695691	1942	1942	1942	1942	0
83	20241230	193700	1695691	1942	1942	1942	1942	0
84	20241230	193600	1695691	1942	1942	1942	1942	0
85	20241230	193500	1695691	1942	1942	1942	1942	0
86	20241230	193400	1695691	1942	1942	1942	1942	0
87	20241230	193300	1695691	1942	1942	1942	1942	0
88	20241230	193200	1695691	1942	1942	1942	1942	0
89	20241230	193100	1695691	1942	1942	1942	1942	0
90	20241230	193000	1695691	1942	1942	1942	1942	0
91	20241230	192900	1695691	1942	1942	1942	1942	0
92	20241230	192800	1695691	1942	1942	1942	1942	104
93	20241230	192700	1695691	1942	1942	1942	1942	0
94	20241230	192600	1695691	1942	1942	1942	1942	0
95	20241230	192500	1695691	1942	1942	1942	1942	0
96	20241230	192400	1695691	1942	1942	1942	1942	0
97	20241230	192300	1695691	1942	1942	1942	1942	0
98	20241230	192200	1695691	1942	1942	1942	1942	0
99	20241230	192100	1695691	1942	1942	1942	1942	0
100	20241230	192000	1695691	1942	1942	1942	1942	0
101	20241230	191900	1695691	1942	1942	1942	1942	0
102	20241230	191800	1695691	1942	1942	1942	1942	0
103	20241230	191700	1695691	1942	1942	1942	1942	0
104	20241230	191600	1695691	1942	1942	1942	1942	0
105	20241230	191500	1695691	1942	1942	1942	1942	0
106	20241230	191400	1695691	1942	1942	1942	1942	0
107	20241230	191300	1695691	1942	1942	1942	1942	0
108	20241230	191200	1695691	1942	1942	1942	1942	0
109	20241230	191100	1695691	1942	1942	1942	1942	0
110	20241230	191000	1695691	1942	1942	1942	1942	0
111	20241230	190900	1695691	1942	1942	1942	1942	0
112	20241230	190800	1695691	1942	1942	1942	1942	0
113	20241230	190700	1695691	1942	1942	1942	1942	0
114	20241230	190600	1695691	1942	1942	1942	1942	0
115	20241230	190500	1695691	1942	1942	1942	1942	0
116	20241230	190400	1695691	1942	1942	1942	1942	0
117	20241230	190300	1695691	1942	1942	1942	1942	0
118	20241230	190200	1695691	1942	1942	1942	1942	0
119	20241230	190100	1695691	1942	1942	1942	1942	0
120	20241230	190000	1695691	1942	1942	1942	1942	0
121	20241230	185900	1695691	1942	1942	1942	1942	0
122	20241230	185800	1695691	1942	1942	1942	1942	104
123	20241230	185700	1695691	1942	1942	1942	1942	0
124	20241230	185600	1695691	1942	1942	1942	1942	0
125	20241230	185500	1695691	1942	1942	1942	1942	0
126	20241230	185400	1695691	1942	1942	1942	1942	0
127	20241230	185300	1695691	1942	1942	1942	1942	0
128	20241230	185200	1695691	1942	1942	1942	1942	0
129	20241230	185100	1695691	1942	1942	1942	1942	0
130	20241230	185000	1695691	1942	1942	1942	1942	0
131	20241230	184900	1695691	1942	1942	1942	1942	0
132	20241230	184800	1695691	1942	1942	1942	1942	0
133	20241230	184700	1695691	1942	1942	1942	1942	0
134	20241230	184600	1695691	1942	1942	1942	1942	0
135	20241230	184500	1695691	1942	1942	1942	1942	0
136	20241230	184400	1695691	1942	1942	1942	1942	0
137	20241230	184300	1695691	1942	1942	1942	1942	0
138	20241230	184200	1695691	1942	1942	1942	1942	0
139	20241230	184100	1695691	1942	1942	1942	1942	0
140	20241230	184000	1695691	1942	1942	1942	1942	0
141	20241230	183900	1695691	1942	1942	1942	1942	0
142	20241230	183800	1695691	1942	1942	1942	1942	0
143	20241230	183700	1695691	1942	1942	1942	1942	0
144	20241230	183600	1695691	1942	1942	1942	1942	0
145	20241230	183500	1695691	1942	1942	1942	1942	0
146	20241230	183400	1695691	1942	1942	1942	1942	0
147	20241230	183300	1695691	1942	1942	1942	1942	0
148	20241230	183200	1695691	1942	1942	1942	1942	0
149	20241230	183100	1695691	1942	1942	1942	1942	0
150	20241230	183000	1695691	1942	1942	1942	1942	0
151	20241230	182900	1695691	1942	1942	1942	1942	0
152	20241230	182800	1695691	1942	1942	1942	1942	104
153	20241230	182700	1695691	1942	1942	1942	1942	0
154	20241230	182600	1695691	1942	1942	1942	1942	0
155	20241230	182500	1695691	1942	1942	1942	1942	0
156	20241230	182400	1695691	1942	1942	1942	1942	0
157	20241230	182300	1695691	1942	1942	1942	1942	0
158	20241230	182200	1695691	1942	1942	1942	1942	0
159	20241230	182100	1695691	1942	1942	1942	1942	0
160	20241230	182000	1695691	1942	1942	1942	1942	0
161	20241230	181900	1695691	1942	1942	1942	1942	0
162	20241230	181800	1695691	1942	1942	1942	1942	0
163	20241230	181700	1695691	1942	1942	1942	1942	0
164	20241230	181600	1695691	1942	1942	1942	1942	0
165	20241230	181500	1695691	1942	1942	1942	1942	0
166	20241230	181400	1695691	1942	1942	1942	1942	0
167	20241230	181300	1695691	1942	1942	1942	1942	0
168	20241230	181200	1695691	1942	1942	1942	1942	0
169	20241230	181100	1695691	1942	1942	1942	1942	0
170	20241230	181000	1695691	1942	1942	1942	1942	0
171	20241230	180900	1695691	1942	1942	1942	1942	0
172	20241230	180800	1695691	1942	1942	1942	1942	0
173	20241230	180700	1695691	1942	1942	1942	1942	0
174	20241230	180600	1695691	1942	1942	1942	1942	0
175	20241230	180500	1695691	1942	1942	1942	1942	0
176	20241230	180400	1695691	1942	1942	1942	1942	0
177	20241230	180300	1695691	1942	1942	1942	1942	0
178	20241230	180200	1695691	1942	1942	1942	1942	0
179	20241230	180100	1695691	1942	1942	1942	1942	0
180	20241230	180000	1695691	1942	1942	1942	1942	0
181	20241230	175900	1695691	1942	1942	1942	1942	0
182	20241230	175800	1695691	1942	1942	1942	1942	104
183	20241230	175700	1695691	1942	1942	1942	1942	0
184	20241230	175600	1695691	1942	1942	1942	1942	0
185	20241230	175500	1695691	1942	1942	1942	1942	0
186	20241230	175400	1695691	1942	1942	1942	1942	0
187	20241230	175300	1695691	1942	1942	1942	1942	0
188	20241230	175200	1695691	1942	1942	1942	1942	0
189	20241230	175100	1695691	1942	1942	1942	1942	0
190	20241230	175000	1695691	1942	1942	1942	1942	0
191	20241230	174900	1695691	1942	1942	1942	1942	0
192	20241230	174800	1695691	1942	1942	1942	1942	0
193	20241230	174700	1695691	1942	1942	1942	1942	0
194	20241230	174600	1695691	1942	1942	1942	1942	0
195	20241230	174500	1695691	1942	1942	1942	1942	0
196	20241230	174400	1695691	1942	1942	1942	1942	0
197	20241230	174300	1695691	1942	1942	1942	1942	0
198	20241230	174200	1695691	1942	1942	1942	1942	0
199	20241230	174100	1695691	1942	1942	1942	1942	0
200	20241230	174000	1695691	1942	1942	1942	1942	0
201	20241230	173900	1695691	1942	1942	1942	1942	0
202	20241230	173800	1695691	1942	1942	1942	1942	0
203	20241230	173700	1695691	1942	1942	1942	1942	0
204	20241230	173600	1695691	1942	1942	1942	1942	0
205	20241230	173500	1695691	1942	1942	1942	1942	0
206	20241230	173400	1695691	1942	1942	1942	1942	0
207	20241230	173300	1695691	1942	1942	1942	1942	0
208	20241230	173200	1695691	1942	1942	1942	1942	0
209	20241230	173100	1695691	1942	1942	1942	1942	0
210	20241230	173000	1695691	1942	1942	1942	1942	0
211	20241230	172900	1695691	1942	1942	1942	1942	0
212	20241230	172800	1695691	1942	1942	1942	1942	104
213	20241230	172700	1695691	1942	1942	1942	1942	0
214	20241230	172600	1695691	1942	1942	1942	1942	0
215	20241230	172500	1695691	1942	1942	1942	1942	0
216	20241230	172400	1695691	1942	1942	1942	1942	0
217	20241230	172300	1695691	1942	1942	1942	1942	0
218	20241230	172200	1695691	1942	1942	1942	1942	0
219	20241230	172100	1695691	1942	1942	1942	1942	0
220	20241230	172000	1695691	1942	1942	1942	1942	0
221	20241230	171900	1695691	1942	1942	1942	1942	0
222	20241230	171800	1695691	1942	1942	1942	1942	0
223	20241230	171700	1695691	1942	1942	1942	1942	0
224	20241230	171600	1695691	1942	1942	1942	1942	0
225	20241230	171500	1695691	1942	1942	1942	1942	0
226	20241230	171400	1695691	1942	1942	1942	1942	0
227	20241230	171300	1695691	1942	1942	1942	1942	0
228	20241230	171200	1695691	1942	1942	1942	1942	0
229	20241230	171100	1695691	1942	1942	1942	1942	0
230	20241230	171000	1695691	1942	1942	1942	1942	0
231	20241230	170900	1695691	1942	1942	1942	1942	0
232	20241230	170800	1695691	1942	1942	1942	1942	0
233	20241230	170700	1695691	1942	1942	1942	1942	0
234	20241230	170600	1695691	1942	1942	1942	1942	0
235	20241230	170500	1695691	1942	1942	1942	1942	0
236	20241230	170400	1695691	1942	1942	1942	1942	0
237	20241230	170300	1695691	1942	1942	1942	1942	0
238	20241230	170200	1695691	1942	1942	1942	1942	0
239	20241230	170100	1695691	1942	1942	1942	1942	0
240	20241230	170000	1695691	1942	1942	1942	1942	0
241	20241230	165900	1695691	1942	1942	1942	1942	0
242	20241230	165800	1695691	1942	1942	1942	1942	104
243	20241230	165700	1695691	1942	1942	1942	1942	0
244	20241230	165600	1695691	1942	1942	1942	1942	0
245	20241230	165500	1695691	1942	1942	1942	1942	0
246	20241230	165400	1695691	1942	1942	1942	1942	0
247	20241230	165300	1695691	1942	1942	1942	1942	0
248	20241230	165200	1695691	1942	1942	1942	1942	0
249	20241230	165100	1695691	1942	1942	1942	1942	0
250	20241230	165000	1695691	1942	1942	1942	1942	0
251	20241230	164900	1695691	1942	1942	1942	1942	0
252	20241230	164800	1695691	1942	1942	1942	1942	0
253	20241230	164700	1695691	1942	1942	1942	1942	0
254	20241230	164600	1695691	1942	1942	1942	1942	0
255	20241230	164500	1695691	1942	1942	1942	1942	0
256	20241230	164400	1695691	1942	1942	1942	1942	0
257	20241230	164300	1695691	1942	1942	1942	1942	0
258	20241230	164200	1695691	1942	1942	1942	1942	0
259	20241230	164100	1695691	1942	1942	1942	1942	0
260	20241230	164000	1695691	1942	1942	1942	1942	0
261	20241230	163900	1695691	1942	1942	1942	1942	0
262	20241230	163800	1695691	1942	1942	1942	1942	0
263	20241230	163700	1695691	1942	1942	1942	1942	0
264	20241230	163600	1695691	1942	1942	1942	1942	0
265	20241230	163500	1695691	1942	1942	1942	1942	0
266	20241230	163400	1695691	1942	1942	1942	1942	0
267	20241230	163300	1695691	1942	1942	1942	1942	0
268	20241230	163200	1695691	1942	1942	1942	1942	0
269	20241230	163100	1695691	1942	1942	1942	1942	0
270	20241230	163000	1695691	1942	1942	1942	1942	0
271	20241230	162900	1695691	1942	1942	1942	1942	0
272	20241230	162800	1695691	1942	1942	1942	1942	104
273	20241230	162700	1695691	1942	1942	1942	1942	0
274	20241230	162600	1695691	1942	1942	1942	1942	0
275	20241230	162500	1695691	1942	1942	1942	1942	0
276	20241230	162400	1695691	1942	1942	1942	1942	0
277	20241230	162300	1695691	1942	1942	1942	1942	0
278	20241230	162200	1695691	1942	1942	1942	1942	0
279	20241230	162100	1695691	1942	1942	1942	1942	0
280	20241230	162000	1695691	1942	1942	1942	1942	0
281	20241230	161900	1695691	1942	1942	1942	1942	0
282	20241230	161800	1695691	1942	1942	1942	1942	0
283	20241230	161700	1695691	1942	1942	1942	1942	0
284	20241230	161600	1695691	1942	1942	1942	1942	0
285	20241230	161500	1695691	1942	1942	1942	1942	0
286	20241230	161400	1695691	1942	1942	1942	1942	0
287	20241230	161300	1695691	1942	1942	1942	1942	0
288	20241230	161200	1695691	1942	1942	1942	1942	0
289	20241230	161100	1695691	1942	1942	1942	1942	0
290	20241230	161000	1695691	1942	1942	1942	1942	0
291	20241230	160900	1695691	1942	1942	1942	1942	0
292	20241230	160800	1695691	1942	1942	1942	1942	0
293	20241230	160700	1695691	1942	1942	1942	1942	0
294	20241230	160600	1695691	1942	1942	1942	1942	0
295	20241230	160500	1695691	1942	1942	1942	1942	0
296	20241230	160400	1695691	1942	1942	1942	1942	0
297	20241230	160300	1695691	1942	1942	1942	1942	0
298	20241230	160200	1695691	1942	1942	1942	1942	0
299	20241230	160100	1695691	1942	1942	1942	1942	0
300	20241230	160000	1695691	1942	1942	1942	1942	0
301	20241230	155900	1695691	1942	1942	1942	1942	0
302	20241230	155800	1695691	1942	1942	1942	1942	104
303	20241230	155700	1695691	1942	1942	1942	1942	0
304	20241230	155600	1695691	1942	1942	1942	1942	0
305	20241230	155500	1695691	1942	1942	1942	1942	0
306	20241230	155400	1695691	1942	1942	1942	1942	0
307	20241230	155300	1695691	1942	1942	1942	1942	0
308	20241230	155200	1695691	1942	1942	1942	1942	0
309	20241230	155100	1695691	1942	1942	1942	1942	0
310	20241230	155000	1695691	1942	1942	1942	1942	0
311	20241230	154900	1695691	1942	1942	1942	1942	0
312	20241230	154800	1695691	1942	1942	1942	1942	0
313	20241230	154700	1695691	1942	1942	1942	1942	0
314	20241230	154600	1695691	1942	1942	1942	1942	0
315	20241230	154500	1695691	1942	1942	1942	1942	0
316	20241230	154400	1695691	1942	1942	1942	1942	0
317	20241230	154300	1695691	1942	1942	1942	1942	0
318	20241230	154200	1695691	1942	1942	1942	1942	0
319	20241230	154100	1695691	1942	1942	1942	1942	0
320	20241230	154000	1695691	1942	1942	1942	1942	0
321	20241230	153900	1695691	1942	1942	1942	1942	0
322	20241230	153800	1695691	1942	1942	1942	1942	0
323	20241230	153700	1695691	1942	1942	1942	1942	0
324	20241230	153600	1695691	1942	1942	1942	1942	0
325	20241230	153500	1695691	1942	1942	1942	1942	0
326	20241230	153400	1695691	1942	1942	1942	1942	0
327	20241230	153300	1695691	1942	1942	1942	1942	0
328	20241230	153200	1695691	1942	1942	1942	1942	0
329	20241230	153100	1695691	1942	1942	1942	1942	0
330	20241230	153000	1695691	1942	1942	1942	1942	104
331	20241230	152900	1493723	1939	1939	1939	1939	0
332	20241230	152800	1493723	1939	1939	1939	1939	0
333	20241230	152700	1493723	1939	1939	1939	1939	0
334	20241230	152600	1493723	1939	1939	1939	1939	0
335	20241230	152500	1493723	1939	1939	1939	1939	0
336	20241230	152400	1493723	1939	1939	1939	1939	0
337	20241230	152300	1493723	1939	1939	1939	1939	0
338	20241230	152200	1493723	1939	1939	1939	1939	0
339	20241230	152100	1493723	1939	1939	1939	1939	0
340	20241230	152000	1493723	1939	1939	1939	1939	0
341	20241230	151900	1493723	1939	1939	1939	1939	3
342	20241230	151800	1487906	1939	1939	1939	1939	0
343	20241230	151700	1487906	1939	1939	1939	1939	50
344	20241230	151600	1390956	1939	1939	1939	1939	0
345	20241230	151500	1390956	1939	1939	1939	1939	0
346	20241230	151400	1390956	1939	1939	1939	1939	0
347	20241230	151300	1390956	1939	1939	1939	1939	0
348	20241230	151200	1390956	1939	1939	1939	1939	0
349	20241230	151100	1390956	1939	1939	1939	1939	0
350	20241230	151000	1390956	1939	1939	1939	1939	0
351	20241230	150900	1390956	1939	1939	1939	1939	0
352	20241230	150800	1390956	1939	1939	1939	1939	0
353	20241230	150700	1390956	1939	1939	1939	1939	0
354	20241230	150600	1390956	1939	1939	1939	1939	0
355	20241230	150500	1390956	1939	1939	1939	1939	0
356	20241230	150400	1390956	1939	1939	1939	1939	0
357	20241230	150300	1390956	1939	1939	1939	1939	0
358	20241230	150200	1390956	1939	1939	1939	1939	0
359	20241230	150100	1390956	1939	1939	1939	1939	0
360	20241230	150000	1390956	1939	1939	1939	1939	0
361	20241230	145900	1390956	1939	1939	1939	1939	0
362	20241230	145800	1390956	1939	1939	1939	1939	0
363	20241230	145700	1390956	1939	1939	1939	1939	0
364	20241230	145600	1390956	1939	1939	1939	1939	0
365	20241230	145500	1390956	1939	1939	1939	1939	0
366	20241230	145400	1390956	1939	1939	1939	1939	0
367	20241230	145300	1390956	1939	1939	1939	1939	0
368	20241230	145200	1390956	1939	1939	1939	1939	0
369	20241230	145100	1390956	1939	1925	1939	1925	10
370	20241230	145000	1371692	1925	1924	1925	1924	7
371	20241230	144900	1358222	1924	1924	1924	1924	0
372	20241230	144800	1358222	1924	1924	1924	1924	0
373	20241230	144700	1358222	1924	1924	1924	1924	0
374	20241230	144600	1358222	1924	1924	1924	1924	0
375	20241230	144500	1358222	1924	1924	1924	1924	0
376	20241230	144400	1358222	1924	1924	1924	1924	0
377	20241230	144300	1358222	1924	1924	1924	1924	0
378	20241230	144200	1358222	1924	1924	1924	1924	0
379	20241230	144100	1358222	1924	1924	1924	1924	3
380	20241230	144000	1352450	1939	1939	1939	1939	0
381	20241230	143900	1352450	1939	1939	1939	1939	0
382	20241230	143800	1352450	1939	1939	1939	1939	0
383	20241230	143700	1352450	1939	1939	1939	1939	0
384	20241230	143600	1352450	1939	1939	1939	1939	0
385	20241230	143500	1352450	1939	1939	1939	1939	0
386	20241230	143400	1352450	1939	1939	1939	1939	0
387	20241230	143300	1352450	1939	1939	1939	1939	0
388	20241230	143200	1352450	1939	1939	1939	1939	0
389	20241230	143100	1352450	1939	1939	1939	1939	0
390	20241230	143000	1352450	1939	1939	1939	1939	0
391	20241230	142900	1352450	1939	1939	1939	1939	0
392	20241230	142800	1352450	1939	1939	1939	1939	0
393	20241230	142700	1352450	1939	1939	1939	1939	0
394	20241230	142600	1352450	1939	1939	1939	1939	0
395	20241230	142500	1352450	1939	1939	1939	1939	0
396	20241230	142400	1352450	1939	1939	1939	1939	0
397	20241230	142300	1352450	1939	1939	1939	1939	0
398	20241230	142200	1352450	1939	1939	1939	1939	0
399	20241230	142100	1352450	1939	1939	1939	1939	0
400	20241230	142000	1352450	1939	1939	1939	1939	0
401	20241230	141900	1352450	1939	1939	1939	1939	0
402	20241230	141800	1352450	1939	1939	1939	1939	0
403	20241230	141700	1352450	1939	1939	1939	1939	0
404	20241230	141600	1352450	1939	1939	1939	1939	0
405	20241230	141500	1352450	1939	1939	1939	1939	0
406	20241230	141400	1352450	1939	1939	1939	1939	0
407	20241230	141300	1352450	1939	1939	1939	1939	0
408	20241230	141200	1352450	1939	1939	1939	1939	0
409	20241230	141100	1352450	1939	1939	1939	1939	0
410	20241230	141000	1352450	1939	1939	1939	1939	0
411	20241230	140900	1352450	1939	1939	1939	1939	0
412	20241230	140800	1352450	1939	1939	1939	1939	0
413	20241230	140700	1352450	1939	1939	1939	1939	0
414	20241230	140600	1352450	1939	1939	1939	1939	0
415	20241230	140500	1352450	1939	1939	1939	1939	0
416	20241230	140400	1352450	1939	1939	1939	1939	0
417	20241230	140300	1352450	1939	1939	1939	1939	0
418	20241230	140200	1352450	1939	1939	1939	1939	0
419	20241230	140100	1352450	1939	1939	1939	1939	0
420	20241230	140000	1352450	1939	1939	1939	1939	0
421	20241230	135900	1352450	1939	1939	1939	1939	0
422	20241230	135800	1352450	1939	1939	1939	1939	0
423	20241230	135700	1352450	1939	1939	1939	1939	0
424	20241230	135600	1352450	1939	1939	1939	1939	0
425	20241230	135500	1352450	1939	1939	1939	1939	0
426	20241230	135400	1352450	1939	1939	1939	1939	0
427	20241230	135300	1352450	1939	1939	1939	1939	0
428	20241230	135200	1352450	1939	1939	1939	1939	0
429	20241230	135100	1352450	1939	1939	1939	1939	0
430	20241230	135000	1352450	1939	1939	1939	1939	0
431	20241230	134900	1352450	1939	1939	1939	1939	0
432	20241230	134800	1352450	1939	1939	1939	1939	0
433	20241230	134700	1352450	1939	1939	1939	1939	0
434	20241230	134600	1352450	1939	1939	1939	1939	0
435	20241230	134500	1352450	1939	1939	1939	1939	0
436	20241230	134400	1352450	1939	1939	1939	1939	0
437	20241230	134300	1352450	1939	1939	1939	1939	0
438	20241230	134200	1352450	1939	1939	1939	1939	0
439	20241230	134100	1352450	1939	1939	1939	1939	0
440	20241230	134000	1352450	1939	1939	1939	1939	0
441	20241230	133900	1352450	1939	1939	1939	1939	0
442	20241230	133800	1352450	1939	1939	1939	1939	0
443	20241230	133700	1352450	1939	1939	1939	1939	0
444	20241230	133600	1352450	1939	1939	1939	1939	0
445	20241230	133500	1352450	1939	1939	1939	1939	0
446	20241230	133400	1352450	1939	1939	1939	1939	0
447	20241230	133300	1352450	1939	1939	1939	1939	0
448	20241230	133200	1352450	1939	1939	1939	1939	0
449	20241230	133100	1352450	1939	1939	1939	1939	0
450	20241230	133000	1352450	1939	1939	1939	1939	0
451	20241230	132900	1352450	1939	1939	1939	1939	0
452	20241230	132800	1352450	1939	1939	1939	1939	0
453	20241230	132700	1352450	1939	1939	1939	1939	0
454	20241230	132600	1352450	1939	1939	1939	1939	0
455	20241230	132500	1352450	1939	1939	1939	1939	0
456	20241230	132400	1352450	1939	1939	1939	1939	0
457	20241230	132300	1352450	1939	1939	1939	1939	0
458	20241230	132200	1352450	1939	1939	1939	1939	0
459	20241230	132100	1352450	1939	1939	1939	1939	0
460	20241230	132000	1352450	1939	1939	1939	1939	0
461	20241230	131900	1352450	1939	1939	1939	1939	100
462	20241230	131800	1158550	1945	1945	1945	1945	0
463	20241230	131700	1158550	1945	1945	1945	1945	0
464	20241230	131600	1158550	1945	1945	1945	1945	0
465	20241230	131500	1158550	1945	1945	1945	1945	0
466	20241230	131400	1158550	1945	1945	1945	1945	0
467	20241230	131300	1158550	1945	1945	1945	1945	0
468	20241230	131200	1158550	1945	1945	1945	1945	0
469	20241230	131100	1158550	1945	1945	1945	1945	0
470	20241230	131000	1158550	1945	1945	1945	1945	0
471	20241230	130900	1158550	1945	1945	1945	1945	0
472	20241230	130800	1158550	1945	1945	1945	1945	0
473	20241230	130700	1158550	1945	1945	1945	1945	0
474	20241230	130600	1158550	1945	1945	1945	1945	0
475	20241230	130500	1158550	1945	1945	1945	1945	0
476	20241230	130400	1158550	1945	1945	1945	1945	0
477	20241230	130300	1158550	1945	1945	1945	1945	0
478	20241230	130200	1158550	1945	1945	1945	1945	0
479	20241230	130100	1158550	1945	1945	1945	1945	0
480	20241230	130000	1158550	1945	1945	1945	1945	0
481	20241230	125900	1158550	1945	1945	1945	1945	0
482	20241230	125800	1158550	1945	1945	1945	1945	0
483	20241230	125700	1158550	1945	1945	1945	1945	0
484	20241230	125600	1158550	1945	1945	1945	1945	0
485	20241230	125500	1158550	1945	1945	1945	1945	0
486	20241230	125400	1158550	1945	1945	1945	1945	0
487	20241230	125300	1158550	1945	1945	1945	1945	0
488	20241230	125200	1158550	1945	1945	1945	1945	0
489	20241230	125100	1158550	1945	1945	1945	1945	10
490	20241230	125000	1139100	1901	1901	1901	1901	0
491	20241230	124900	1139100	1901	1901	1901	1901	0
492	20241230	124800	1139100	1901	1901	1901	1901	114
493	20241230	124700	922386	1901	1901	1901	1901	0
494	20241230	124600	922386	1901	1901	1901	1901	0
495	20241230	124500	922386	1901	1901	1901	1901	0
496	20241230	124400	922386	1901	1901	1901	1901	0
497	20241230	124300	922386	1901	1900	1901	1900	56
498	20241230	124200	815980	1901	1901	1901	1901	0
499	20241230	124100	815980	1901	1901	1901	1900	253
500	20241230	124000	335049	1901	1903	1903	1901	25
501	20241230	123900	287498	1902	1902	1902	1902	0
502	20241230	123800	287498	1902	1902	1902	1902	0
503	20241230	123700	287498	1902	1902	1902	1902	0
504	20241230	123600	287498	1902	1902	1902	1902	0
505	20241230	123500	287498	1902	1902	1902	1902	0
506	20241230	123400	287498	1902	1902	1902	1902	0
507	20241230	123300	287498	1902	1902	1902	1902	0
508	20241230	123200	287498	1902	1902	1902	1902	0
509	20241230	123100	287498	1902	1902	1902	1902	0
510	20241230	123000	287498	1902	1902	1902	1902	0
511	20241230	122900	287498	1902	1902	1902	1902	0
512	20241230	122800	287498	1902	1921	1921	1901	22
513	20241230	122700	245545	1921	1921	1921	1921	0
514	20241230	122600	245545	1921	1921	1921	1921	0
515	20241230	122500	245545	1921	1921	1921	1921	0
516	20241230	122400	245545	1921	1921	1921	1921	0
517	20241230	122300	245545	1921	1921	1921	1921	0
518	20241230	122200	245545	1921	1921	1921	1921	0
519	20241230	122100	245545	1921	1921	1921	1921	0
520	20241230	122000	245545	1921	1921	1921	1921	0
521	20241230	121900	245545	1921	1921	1921	1921	0
522	20241230	121800	245545	1921	1921	1921	1921	0
523	20241230	121700	245545	1921	1921	1921	1921	0
524	20241230	121600	245545	1921	1921	1921	1921	0
525	20241230	121500	245545	1921	1921	1921	1921	0
526	20241230	121400	245545	1921	1921	1921	1921	0
527	20241230	121300	245545	1921	1921	1921	1921	0
528	20241230	121200	245545	1921	1921	1921	1921	0
529	20241230	121100	245545	1921	1921	1921	1921	0
530	20241230	121000	245545	1921	1921	1921	1921	0
531	20241230	120900	245545	1921	1921	1921	1921	0
532	20241230	120800	245545	1921	1921	1921	1921	0
533	20241230	120700	245545	1921	1921	1921	1921	2
534	20241230	120600	241703	1921	1921	1921	1921	10
535	20241230	120500	222493	1950	1950	1950	1950	0
536	20241230	120400	222493	1950	1950	1950	1950	0
537	20241230	120300	222493	1950	1950	1950	1950	0
538	20241230	120200	222493	1950	1950	1950	1950	0
539	20241230	120100	222493	1950	1950	1950	1950	0
540	20241230	120000	222493	1950	1950	1950	1950	0
541	20241230	115900	222493	1950	1950	1950	1950	0
542	20241230	115800	222493	1950	1950	1950	1950	0
543	20241230	115700	222493	1950	1950	1950	1950	0
544	20241230	115600	222493	1950	1950	1950	1950	0
545	20241230	115500	222493	1950	1950	1950	1950	0
546	20241230	115400	222493	1950	1950	1950	1950	0
547	20241230	115300	222493	1950	1950	1950	1950	0
548	20241230	115200	222493	1950	1950	1950	1950	0
549	20241230	115100	222493	1950	1950	1950	1950	0
550	20241230	115000	222493	1950	1950	1950	1950	0
551	20241230	114900	222493	1950	1950	1950	1950	0
552	20241230	114800	222493	1950	1950	1950	1950	0
553	20241230	114700	222493	1950	1950	1950	1950	0
554	20241230	114600	222493	1950	1950	1950	1950	0
555	20241230	114500	222493	1950	1950	1950	1950	0
556	20241230	114400	222493	1950	1950	1950	1950	0
557	20241230	114300	222493	1950	1950	1950	1950	0
558	20241230	114200	222493	1950	1950	1950	1950	0
559	20241230	114100	222493	1950	1950	1950	1950	0
560	20241230	114000	222493	1950	1950	1950	1950	0
561	20241230	113900	222493	1950	1950	1950	1950	0
562	20241230	113800	222493	1950	1950	1950	1950	0
563	20241230	113700	222493	1950	1950	1950	1950	1
564	20241230	113600	220543	1950	1950	1950	1950	0
565	20241230	113500	220543	1950	1950	1950	1950	0
566	20241230	113400	220543	1950	1950	1950	1950	0
567	20241230	113300	220543	1950	1950	1950	1950	2
568	20241230	113200	216643	1952	1952	1952	1952	0
569	20241230	113100	216643	1952	1952	1952	1952	0
570	20241230	113000	216643	1952	1952	1952	1952	4
571	20241230	112900	208835	1953	1953	1953	1953	0
572	20241230	112800	208835	1953	1953	1953	1953	0
573	20241230	112700	208835	1953	1953	1953	1953	0
574	20241230	112600	208835	1953	1953	1953	1953	0
575	20241230	112500	208835	1953	1953	1953	1953	0
576	20241230	112400	208835	1953	1953	1953	1953	0
577	20241230	112300	208835	1953	1953	1953	1953	0
578	20241230	112200	208835	1953	1953	1953	1953	0
579	20241230	112100	208835	1953	1953	1953	1953	0
580	20241230	112000	208835	1953	1953	1953	1953	0
581	20241230	111900	208835	1953	1953	1953	1953	0
582	20241230	111800	208835	1953	1953	1953	1953	0
583	20241230	111700	208835	1953	1953	1953	1953	0
584	20241230	111600	208835	1953	1953	1953	1953	0
585	20241230	111500	208835	1953	1953	1953	1953	5
586	20241230	111400	199070	1954	1954	1954	1954	0
587	20241230	111300	199070	1954	1954	1954	1954	0
588	20241230	111200	199070	1954	1954	1954	1954	0
589	20241230	111100	199070	1954	1954	1954	1954	0
590	20241230	111000	199070	1954	1954	1954	1954	0
591	20241230	110900	199070	1954	1954	1954	1954	0
592	20241230	110800	199070	1954	1954	1954	1954	0
593	20241230	110700	199070	1954	1954	1954	1954	0
594	20241230	110600	199070	1954	1954	1954	1954	0
595	20241230	110500	199070	1954	1954	1954	1954	0
596	20241230	110400	199070	1954	1954	1954	1954	0
597	20241230	110300	199070	1954	1954	1954	1954	0
598	20241230	110200	199070	1954	1954	1954	1954	0
599	20241230	110100	199070	1954	1954	1954	1954	0
600	20241230	110000	199070	1954	1954	1954	1954	0
601	20241230	105900	199070	1954	1954	1954	1954	0
602	20241230	105800	199070	1954	1954	1954	1954	0
603	20241230	105700	199070	1954	1954	1954	1954	0
604	20241230	105600	199070	1954	1954	1954	1954	0
605	20241230	105500	199070	1954	1954	1954	1954	0
606	20241230	105400	199070	1954	1954	1954	1954	0
607	20241230	105300	199070	1954	1954	1954	1954	0
608	20241230	105200	199070	1954	1954	1954	1954	0
609	20241230	105100	199070	1954	1954	1954	1954	0
610	20241230	105000	199070	1954	1954	1954	1954	0
611	20241230	104900	199070	1954	1954	1954	1954	0
612	20241230	104800	199070	1954	1954	1954	1954	0
613	20241230	104700	199070	1954	1954	1954	1954	0
614	20241230	104600	199070	1954	1954	1954	1954	0
615	20241230	104500	199070	1954	1954	1954	1954	0
616	20241230	104400	199070	1954	1954	1954	1954	0
617	20241230	104300	199070	1954	1954	1954	1954	0
618	20241230	104200	199070	1954	1954	1954	1954	0
619	20241230	104100	199070	1954	1954	1954	1954	0
620	20241230	104000	199070	1954	1954	1954	1954	0
621	20241230	103900	199070	1954	1954	1954	1954	0
622	20241230	103800	199070	1954	1954	1954	1954	0
623	20241230	103700	199070	1954	1954	1954	1954	0
624	20241230	103600	199070	1954	1954	1954	1954	0
625	20241230	103500	199070	1954	1954	1954	1954	0
626	20241230	103400	199070	1954	1954	1954	1954	0
627	20241230	103300	199070	1954	1954	1954	1954	0
628	20241230	103200	199070	1954	1954	1954	1954	0
629	20241230	103100	199070	1954	1954	1954	1954	0
630	20241230	103000	199070	1954	1954	1954	1954	0
631	20241230	102900	199070	1954	1954	1954	1954	0
632	20241230	102800	199070	1954	1954	1954	1954	0
633	20241230	102700	199070	1954	1954	1954	1954	0
634	20241230	102600	199070	1954	1954	1954	1954	0
635	20241230	102500	199070	1954	1954	1954	1954	0
636	20241230	102400	199070	1954	1954	1954	1954	0
637	20241230	102300	199070	1954	1954	1954	1954	0
638	20241230	102200	199070	1954	1954	1954	1954	0
639	20241230	102100	199070	1954	1954	1954	1954	0
640	20241230	102000	199070	1954	1954	1954	1954	0
641	20241230	101900	199070	1954	1954	1954	1954	0
642	20241230	101800	199070	1954	1954	1954	1954	0
643	20241230	101700	199070	1954	1954	1954	1954	0
644	20241230	101600	199070	1954	1954	1954	1954	0
645	20241230	101500	199070	1954	1954	1954	1954	0
646	20241230	101400	199070	1954	1954	1954	1954	0
647	20241230	101300	199070	1954	1954	1954	1954	0
648	20241230	101200	199070	1954	1954	1954	1954	0
649	20241230	101100	199070	1954	1954	1954	1954	0
650	20241230	101000	199070	1954	1954	1954	1954	0
651	20241230	100900	199070	1954	1954	1954	1954	3
652	20241230	100800	193208	1954	1954	1954	1954	0
653	20241230	100700	193208	1954	1954	1954	1954	0
654	20241230	100600	193208	1954	1954	1954	1954	0
655	20241230	100500	193208	1954	1954	1954	1954	0
656	20241230	100400	193208	1954	1954	1954	1954	0
657	20241230	100300	193208	1954	1954	1954	1954	0
658	20241230	100200	193208	1954	1954	1954	1954	0
659	20241230	100100	193208	1954	1954	1954	1954	0
660	20241230	100000	193208	1954	1954	1954	1954	0
661	20241230	095900	193208	1954	1954	1954	1954	0
662	20241230	095800	193208	1954	1954	1954	1954	0
663	20241230	095700	193208	1954	1954	1954	1954	0
664	20241230	095600	193208	1954	1954	1954	1954	0
665	20241230	095500	193208	1954	1954	1954	1954	0
666	20241230	095400	193208	1954	1954	1954	1954	0
667	20241230	095300	193208	1954	1954	1954	1954	0
668	20241230	095200	193208	1954	1954	1954	1954	0
669	20241230	095100	193208	1954	1954	1954	1954	0
670	20241230	095000	193208	1954	1954	1954	1954	0
671	20241230	094900	193208	1954	1954	1954	1954	0
672	20241230	094800	193208	1954	1954	1954	1954	1
673	20241230	094700	191254	1954	1954	1954	1954	1
674	20241230	094600	189300	1955	1955	1955	1955	0
675	20241230	094500	189300	1955	1955	1955	1955	0
676	20241230	094400	189300	1955	1955	1955	1955	0
677	20241230	094300	189300	1955	1955	1955	1955	0
678	20241230	094200	189300	1955	1955	1955	1955	0
679	20241230	094100	189300	1955	1955	1955	1955	0
680	20241230	094000	189300	1955	1955	1955	1955	0
681	20241230	093900	189300	1955	1955	1955	1955	0
682	20241230	093800	189300	1955	1955	1955	1955	0
683	20241230	093700	189300	1955	1955	1955	1955	0
684	20241230	093600	189300	1955	1955	1955	1955	0
685	20241230	093500	189300	1955	1955	1955	1955	0
686	20241230	093400	189300	1955	1955	1955	1955	0
687	20241230	093300	189300	1955	1955	1955	1955	0
688	20241230	093200	189300	1955	1955	1955	1955	0
689	20241230	093100	189300	1955	1955	1955	1955	0
690	20241230	093000	189300	1955	1955	1955	1955	0
691	20241230	092900	189300	1955	1955	1955	1955	0
692	20241230	092800	189300	1955	1955	1955	1955	0
693	20241230	092700	189300	1955	1955	1955	1955	0
694	20241230	092600	189300	1955	1955	1955	1955	0
695	20241230	092500	189300	1955	1955	1955	1955	0
696	20241230	092400	189300	1955	1955	1955	1955	0
697	20241230	092300	189300	1955	1955	1955	1955	0
698	20241230	092200	189300	1955	1955	1955	1955	0
699	20241230	092100	189300	1955	1955	1955	1955	0
700	20241230	092000	189300	1955	1955	1955	1955	0
701	20241230	091900	189300	1955	1955	1955	1955	0
702	20241230	091800	189300	1955	1955	1955	1955	0
703	20241230	091700	189300	1955	1955	1955	1955	0
704	20241230	091600	189300	1955	1955	1955	1955	0
705	20241230	091500	189300	1955	1955	1955	1955	0
706	20241230	091400	189300	1955	1955	1955	1955	0
707	20241230	091300	189300	1955	1955	1955	1955	0
708	20241230	091200	189300	1955	1955	1955	1955	0
709	20241230	091100	189300	1955	1955	1955	1955	0
710	20241230	091000	189300	1955	1955	1955	1955	0
711	20241230	090900	189300	1955	1955	1955	1955	26
712	20241230	090800	138470	1955	1950	1955	1950	67
713	20241230	090700	7800	1950	1950	1950	1950	2
714	20241230	090600	3900	1950	1950	1950	1950	0
715	20241230	090500	3900	1950	1950	1950	1950	0
716	20241230	090400	3900	1950	1950	1950	1950	0
717	20241230	090300	3900	1950	1950	1950	1950	0
718	20241230	090200	3900	1950	1950	1950	1950	0
719	20241230	090100	3900	1950	1950	1950	1950	0
720	20241230	090000	3900	1950	1950	1950	1950	2