KissMeData/298060/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	210800	85514350	1891	1891	1891	1891	1690
3	20241230	210700	85514350	1891	1891	1891	1891	0
4	20241230	210600	85514350	1891	1891	1891	1891	0
5	20241230	210500	85514350	1891	1891	1891	1891	0
6	20241230	210400	85514350	1891	1891	1891	1891	0
7	20241230	210300	85514350	1891	1891	1891	1891	0
8	20241230	210200	85514350	1891	1891	1891	1891	0
9	20241230	210100	85514350	1891	1891	1891	1891	0
10	20241230	210000	85514350	1891	1891	1891	1891	0
11	20241230	205900	85514350	1891	1891	1891	1891	0
12	20241230	205800	85514350	1891	1891	1891	1891	0
13	20241230	205700	85514350	1891	1891	1891	1891	0
14	20241230	205600	85514350	1891	1891	1891	1891	0
15	20241230	205500	85514350	1891	1891	1891	1891	0
16	20241230	205400	85514350	1891	1891	1891	1891	0
17	20241230	205300	85514350	1891	1891	1891	1891	0
18	20241230	205200	85514350	1891	1891	1891	1891	0
19	20241230	205100	85514350	1891	1891	1891	1891	0
20	20241230	205000	85514350	1891	1891	1891	1891	0
21	20241230	204900	85514350	1891	1891	1891	1891	0
22	20241230	204800	85514350	1891	1891	1891	1891	0
23	20241230	204700	85514350	1891	1891	1891	1891	0
24	20241230	204600	85514350	1891	1891	1891	1891	0
25	20241230	204500	85514350	1891	1891	1891	1891	0
26	20241230	204400	85514350	1891	1891	1891	1891	0
27	20241230	204300	85514350	1891	1891	1891	1891	0
28	20241230	204200	85514350	1891	1891	1891	1891	0
29	20241230	204100	85514350	1891	1891	1891	1891	0
30	20241230	204000	85514350	1891	1891	1891	1891	0
31	20241230	203900	85514350	1891	1891	1891	1891	0
32	20241230	203800	85514350	1891	1891	1891	1891	1690
33	20241230	203700	85514350	1891	1891	1891	1891	0
34	20241230	203600	85514350	1891	1891	1891	1891	0
35	20241230	203500	85514350	1891	1891	1891	1891	0
36	20241230	203400	85514350	1891	1891	1891	1891	0
37	20241230	203300	85514350	1891	1891	1891	1891	0
38	20241230	203200	85514350	1891	1891	1891	1891	0
39	20241230	203100	85514350	1891	1891	1891	1891	0
40	20241230	203000	85514350	1891	1891	1891	1891	0
41	20241230	202900	85514350	1891	1891	1891	1891	0
42	20241230	202800	85514350	1891	1891	1891	1891	0
43	20241230	202700	85514350	1891	1891	1891	1891	0
44	20241230	202600	85514350	1891	1891	1891	1891	0
45	20241230	202500	85514350	1891	1891	1891	1891	0
46	20241230	202400	85514350	1891	1891	1891	1891	0
47	20241230	202300	85514350	1891	1891	1891	1891	0
48	20241230	202200	85514350	1891	1891	1891	1891	0
49	20241230	202100	85514350	1891	1891	1891	1891	0
50	20241230	202000	85514350	1891	1891	1891	1891	0
51	20241230	201900	85514350	1891	1891	1891	1891	0
52	20241230	201800	85514350	1891	1891	1891	1891	0
53	20241230	201700	85514350	1891	1891	1891	1891	0
54	20241230	201600	85514350	1891	1891	1891	1891	0
55	20241230	201500	85514350	1891	1891	1891	1891	0
56	20241230	201400	85514350	1891	1891	1891	1891	0
57	20241230	201300	85514350	1891	1891	1891	1891	0
58	20241230	201200	85514350	1891	1891	1891	1891	0
59	20241230	201100	85514350	1891	1891	1891	1891	0
60	20241230	201000	85514350	1891	1891	1891	1891	0
61	20241230	200900	85514350	1891	1891	1891	1891	0
62	20241230	200800	85514350	1891	1891	1891	1891	1690
63	20241230	200700	85514350	1891	1891	1891	1891	0
64	20241230	200600	85514350	1891	1891	1891	1891	0
65	20241230	200500	85514350	1891	1891	1891	1891	0
66	20241230	200400	85514350	1891	1891	1891	1891	0
67	20241230	200300	85514350	1891	1891	1891	1891	0
68	20241230	200200	85514350	1891	1891	1891	1891	0
69	20241230	200100	85514350	1891	1891	1891	1891	0
70	20241230	200000	85514350	1891	1891	1891	1891	0
71	20241230	195900	85514350	1891	1891	1891	1891	0
72	20241230	195800	85514350	1891	1891	1891	1891	0
73	20241230	195700	85514350	1891	1891	1891	1891	0
74	20241230	195600	85514350	1891	1891	1891	1891	0
75	20241230	195500	85514350	1891	1891	1891	1891	0
76	20241230	195400	85514350	1891	1891	1891	1891	0
77	20241230	195300	85514350	1891	1891	1891	1891	0
78	20241230	195200	85514350	1891	1891	1891	1891	0
79	20241230	195100	85514350	1891	1891	1891	1891	0
80	20241230	195000	85514350	1891	1891	1891	1891	0
81	20241230	194900	85514350	1891	1891	1891	1891	0
82	20241230	194800	85514350	1891	1891	1891	1891	0
83	20241230	194700	85514350	1891	1891	1891	1891	0
84	20241230	194600	85514350	1891	1891	1891	1891	0
85	20241230	194500	85514350	1891	1891	1891	1891	0
86	20241230	194400	85514350	1891	1891	1891	1891	0
87	20241230	194300	85514350	1891	1891	1891	1891	0
88	20241230	194200	85514350	1891	1891	1891	1891	0
89	20241230	194100	85514350	1891	1891	1891	1891	0
90	20241230	194000	85514350	1891	1891	1891	1891	0
91	20241230	193900	85514350	1891	1891	1891	1891	0
92	20241230	193800	85514350	1891	1891	1891	1891	1690
93	20241230	193700	85514350	1891	1891	1891	1891	0
94	20241230	193600	85514350	1891	1891	1891	1891	0
95	20241230	193500	85514350	1891	1891	1891	1891	0
96	20241230	193400	85514350	1891	1891	1891	1891	0
97	20241230	193300	85514350	1891	1891	1891	1891	0
98	20241230	193200	85514350	1891	1891	1891	1891	0
99	20241230	193100	85514350	1891	1891	1891	1891	0
100	20241230	193000	85514350	1891	1891	1891	1891	0
101	20241230	192900	85514350	1891	1891	1891	1891	0
102	20241230	192800	85514350	1891	1891	1891	1891	0
103	20241230	192700	85514350	1891	1891	1891	1891	0
104	20241230	192600	85514350	1891	1891	1891	1891	0
105	20241230	192500	85514350	1891	1891	1891	1891	0
106	20241230	192400	85514350	1891	1891	1891	1891	0
107	20241230	192300	85514350	1891	1891	1891	1891	0
108	20241230	192200	85514350	1891	1891	1891	1891	0
109	20241230	192100	85514350	1891	1891	1891	1891	0
110	20241230	192000	85514350	1891	1891	1891	1891	0
111	20241230	191900	85514350	1891	1891	1891	1891	0
112	20241230	191800	85514350	1891	1891	1891	1891	0
113	20241230	191700	85514350	1891	1891	1891	1891	0
114	20241230	191600	85514350	1891	1891	1891	1891	0
115	20241230	191500	85514350	1891	1891	1891	1891	0
116	20241230	191400	85514350	1891	1891	1891	1891	0
117	20241230	191300	85514350	1891	1891	1891	1891	0
118	20241230	191200	85514350	1891	1891	1891	1891	0
119	20241230	191100	85514350	1891	1891	1891	1891	0
120	20241230	191000	85514350	1891	1891	1891	1891	0
121	20241230	190900	85514350	1891	1891	1891	1891	0
122	20241230	190800	85514350	1891	1891	1891	1891	1690
123	20241230	190700	85514350	1891	1891	1891	1891	0
124	20241230	190600	85514350	1891	1891	1891	1891	0
125	20241230	190500	85514350	1891	1891	1891	1891	0
126	20241230	190400	85514350	1891	1891	1891	1891	0
127	20241230	190300	85514350	1891	1891	1891	1891	0
128	20241230	190200	85514350	1891	1891	1891	1891	0
129	20241230	190100	85514350	1891	1891	1891	1891	0
130	20241230	190000	85514350	1891	1891	1891	1891	0
131	20241230	185900	85514350	1891	1891	1891	1891	0
132	20241230	185800	85514350	1891	1891	1891	1891	0
133	20241230	185700	85514350	1891	1891	1891	1891	0
134	20241230	185600	85514350	1891	1891	1891	1891	0
135	20241230	185500	85514350	1891	1891	1891	1891	0
136	20241230	185400	85514350	1891	1891	1891	1891	0
137	20241230	185300	85514350	1891	1891	1891	1891	0
138	20241230	185200	85514350	1891	1891	1891	1891	0
139	20241230	185100	85514350	1891	1891	1891	1891	0
140	20241230	185000	85514350	1891	1891	1891	1891	0
141	20241230	184900	85514350	1891	1891	1891	1891	0
142	20241230	184800	85514350	1891	1891	1891	1891	0
143	20241230	184700	85514350	1891	1891	1891	1891	0
144	20241230	184600	85514350	1891	1891	1891	1891	0
145	20241230	184500	85514350	1891	1891	1891	1891	0
146	20241230	184400	85514350	1891	1891	1891	1891	0
147	20241230	184300	85514350	1891	1891	1891	1891	0
148	20241230	184200	85514350	1891	1891	1891	1891	0
149	20241230	184100	85514350	1891	1891	1891	1891	0
150	20241230	184000	85514350	1891	1891	1891	1891	0
151	20241230	183900	85514350	1891	1891	1891	1891	0
152	20241230	183800	85514350	1891	1891	1891	1891	1690
153	20241230	183700	85514350	1891	1891	1891	1891	0
154	20241230	183600	85514350	1891	1891	1891	1891	0
155	20241230	183500	85514350	1891	1891	1891	1891	0
156	20241230	183400	85514350	1891	1891	1891	1891	0
157	20241230	183300	85514350	1891	1891	1891	1891	0
158	20241230	183200	85514350	1891	1891	1891	1891	0
159	20241230	183100	85514350	1891	1891	1891	1891	0
160	20241230	183000	85514350	1891	1891	1891	1891	0
161	20241230	182900	85514350	1891	1891	1891	1891	0
162	20241230	182800	85514350	1891	1891	1891	1891	0
163	20241230	182700	85514350	1891	1891	1891	1891	0
164	20241230	182600	85514350	1891	1891	1891	1891	0
165	20241230	182500	85514350	1891	1891	1891	1891	0
166	20241230	182400	85514350	1891	1891	1891	1891	0
167	20241230	182300	85514350	1891	1891	1891	1891	0
168	20241230	182200	85514350	1891	1891	1891	1891	0
169	20241230	182100	85514350	1891	1891	1891	1891	0
170	20241230	182000	85514350	1891	1891	1891	1891	0
171	20241230	181900	85514350	1891	1891	1891	1891	0
172	20241230	181800	85514350	1891	1891	1891	1891	0
173	20241230	181700	85514350	1891	1891	1891	1891	0
174	20241230	181600	85514350	1891	1891	1891	1891	0
175	20241230	181500	85514350	1891	1891	1891	1891	0
176	20241230	181400	85514350	1891	1891	1891	1891	0
177	20241230	181300	85514350	1891	1891	1891	1891	0
178	20241230	181200	85514350	1891	1891	1891	1891	0
179	20241230	181100	85514350	1891	1891	1891	1891	0
180	20241230	181000	85514350	1891	1891	1891	1891	0
181	20241230	180900	85514350	1891	1891	1891	1891	0
182	20241230	180800	85514350	1891	1891	1891	1891	1690
183	20241230	180700	85514350	1891	1891	1891	1891	0
184	20241230	180600	85514350	1891	1891	1891	1891	0
185	20241230	180500	85514350	1891	1891	1891	1891	0
186	20241230	180400	85514350	1891	1891	1891	1891	0
187	20241230	180300	85514350	1891	1891	1891	1891	0
188	20241230	180200	85514350	1891	1891	1891	1891	0
189	20241230	180100	85514350	1891	1891	1891	1891	0
190	20241230	180000	85514350	1891	1891	1891	1891	0
191	20241230	175900	85514350	1891	1891	1891	1891	0
192	20241230	175800	85514350	1891	1891	1891	1891	0
193	20241230	175700	85514350	1891	1891	1891	1891	0
194	20241230	175600	85514350	1891	1891	1891	1891	0
195	20241230	175500	85514350	1891	1891	1891	1891	0
196	20241230	175400	85514350	1891	1891	1891	1891	0
197	20241230	175300	85514350	1891	1891	1891	1891	0
198	20241230	175200	85514350	1891	1891	1891	1891	0
199	20241230	175100	85514350	1891	1891	1891	1891	0
200	20241230	175000	85514350	1891	1891	1891	1891	0
201	20241230	174900	85514350	1891	1891	1891	1891	0
202	20241230	174800	85514350	1891	1891	1891	1891	0
203	20241230	174700	85514350	1891	1891	1891	1891	0
204	20241230	174600	85514350	1891	1891	1891	1891	0
205	20241230	174500	85514350	1891	1891	1891	1891	0
206	20241230	174400	85514350	1891	1891	1891	1891	0
207	20241230	174300	85514350	1891	1891	1891	1891	0
208	20241230	174200	85514350	1891	1891	1891	1891	0
209	20241230	174100	85514350	1891	1891	1891	1891	0
210	20241230	174000	85514350	1891	1891	1891	1891	0
211	20241230	173900	85514350	1891	1891	1891	1891	0
212	20241230	173800	85514350	1891	1891	1891	1891	1690
213	20241230	173700	85514350	1891	1891	1891	1891	0
214	20241230	173600	85514350	1891	1891	1891	1891	0
215	20241230	173500	85514350	1891	1891	1891	1891	0
216	20241230	173400	85514350	1891	1891	1891	1891	0
217	20241230	173300	85514350	1891	1891	1891	1891	0
218	20241230	173200	85514350	1891	1891	1891	1891	0
219	20241230	173100	85514350	1891	1891	1891	1891	0
220	20241230	173000	85514350	1891	1891	1891	1891	0
221	20241230	172900	85514350	1891	1891	1891	1891	0
222	20241230	172800	85514350	1891	1891	1891	1891	0
223	20241230	172700	85514350	1891	1891	1891	1891	0
224	20241230	172600	85514350	1891	1891	1891	1891	0
225	20241230	172500	85514350	1891	1891	1891	1891	0
226	20241230	172400	85514350	1891	1891	1891	1891	0
227	20241230	172300	85514350	1891	1891	1891	1891	0
228	20241230	172200	85514350	1891	1891	1891	1891	0
229	20241230	172100	85514350	1891	1891	1891	1891	0
230	20241230	172000	85514350	1891	1891	1891	1891	0
231	20241230	171900	85514350	1891	1891	1891	1891	0
232	20241230	171800	85514350	1891	1891	1891	1891	0
233	20241230	171700	85514350	1891	1891	1891	1891	0
234	20241230	171600	85514350	1891	1891	1891	1891	0
235	20241230	171500	85514350	1891	1891	1891	1891	0
236	20241230	171400	85514350	1891	1891	1891	1891	0
237	20241230	171300	85514350	1891	1891	1891	1891	0
238	20241230	171200	85514350	1891	1891	1891	1891	0
239	20241230	171100	85514350	1891	1891	1891	1891	0
240	20241230	171000	85514350	1891	1891	1891	1891	0
241	20241230	170900	85514350	1891	1891	1891	1891	0
242	20241230	170800	85514350	1891	1891	1891	1891	1690
243	20241230	170700	85514350	1891	1891	1891	1891	0
244	20241230	170600	85514350	1891	1891	1891	1891	0
245	20241230	170500	85514350	1891	1891	1891	1891	0
246	20241230	170400	85514350	1891	1891	1891	1891	0
247	20241230	170300	85514350	1891	1891	1891	1891	0
248	20241230	170200	85514350	1891	1891	1891	1891	0
249	20241230	170100	85514350	1891	1891	1891	1891	0
250	20241230	170000	85514350	1891	1891	1891	1891	0
251	20241230	165900	85514350	1891	1891	1891	1891	0
252	20241230	165800	85514350	1891	1891	1891	1891	0
253	20241230	165700	85514350	1891	1891	1891	1891	0
254	20241230	165600	85514350	1891	1891	1891	1891	0
255	20241230	165500	85514350	1891	1891	1891	1891	0
256	20241230	165400	85514350	1891	1891	1891	1891	0
257	20241230	165300	85514350	1891	1891	1891	1891	0
258	20241230	165200	85514350	1891	1891	1891	1891	0
259	20241230	165100	85514350	1891	1891	1891	1891	0
260	20241230	165000	85514350	1891	1891	1891	1891	0
261	20241230	164900	85514350	1891	1891	1891	1891	0
262	20241230	164800	85514350	1891	1891	1891	1891	0
263	20241230	164700	85514350	1891	1891	1891	1891	0
264	20241230	164600	85514350	1891	1891	1891	1891	0
265	20241230	164500	85514350	1891	1891	1891	1891	0
266	20241230	164400	85514350	1891	1891	1891	1891	0
267	20241230	164300	85514350	1891	1891	1891	1891	0
268	20241230	164200	85514350	1891	1891	1891	1891	0
269	20241230	164100	85514350	1891	1891	1891	1891	0
270	20241230	164000	85514350	1891	1891	1891	1891	0
271	20241230	163900	85514350	1891	1891	1891	1891	0
272	20241230	163800	85514350	1891	1891	1891	1891	1690
273	20241230	163700	85514350	1891	1891	1891	1891	0
274	20241230	163600	85514350	1891	1891	1891	1891	0
275	20241230	163500	85514350	1891	1891	1891	1891	0
276	20241230	163400	85514350	1891	1891	1891	1891	0
277	20241230	163300	85514350	1891	1891	1891	1891	0
278	20241230	163200	85514350	1891	1891	1891	1891	0
279	20241230	163100	85514350	1891	1891	1891	1891	0
280	20241230	163000	85514350	1891	1891	1891	1891	0
281	20241230	162900	85514350	1891	1891	1891	1891	0
282	20241230	162800	85514350	1891	1891	1891	1891	0
283	20241230	162700	85514350	1891	1891	1891	1891	0
284	20241230	162600	85514350	1891	1891	1891	1891	0
285	20241230	162500	85514350	1891	1891	1891	1891	0
286	20241230	162400	85514350	1891	1891	1891	1891	0
287	20241230	162300	85514350	1891	1891	1891	1891	0
288	20241230	162200	85514350	1891	1891	1891	1891	0
289	20241230	162100	85514350	1891	1891	1891	1891	0
290	20241230	162000	85514350	1891	1891	1891	1891	0
291	20241230	161900	85514350	1891	1891	1891	1891	0
292	20241230	161800	85514350	1891	1891	1891	1891	0
293	20241230	161700	85514350	1891	1891	1891	1891	0
294	20241230	161600	85514350	1891	1891	1891	1891	0
295	20241230	161500	85514350	1891	1891	1891	1891	0
296	20241230	161400	85514350	1891	1891	1891	1891	0
297	20241230	161300	85514350	1891	1891	1891	1891	0
298	20241230	161200	85514350	1891	1891	1891	1891	0
299	20241230	161100	85514350	1891	1891	1891	1891	0
300	20241230	161000	85514350	1891	1891	1891	1891	0
301	20241230	160900	85514350	1891	1891	1891	1891	0
302	20241230	160800	85514350	1891	1891	1891	1891	1690
303	20241230	160700	85514350	1891	1891	1891	1891	0
304	20241230	160600	85514350	1891	1891	1891	1891	0
305	20241230	160500	85514350	1891	1891	1891	1891	0
306	20241230	160400	85514350	1891	1891	1891	1891	0
307	20241230	160300	85514350	1891	1891	1891	1891	0
308	20241230	160200	85514350	1891	1891	1891	1891	0
309	20241230	160100	85514350	1891	1891	1891	1891	0
310	20241230	160000	85514350	1891	1891	1891	1891	0
311	20241230	155900	85514350	1891	1891	1891	1891	0
312	20241230	155800	85514350	1891	1891	1891	1891	0
313	20241230	155700	85514350	1891	1891	1891	1891	0
314	20241230	155600	85514350	1891	1891	1891	1891	0
315	20241230	155500	85514350	1891	1891	1891	1891	0
316	20241230	155400	85514350	1891	1891	1891	1891	0
317	20241230	155300	85514350	1891	1891	1891	1891	0
318	20241230	155200	85514350	1891	1891	1891	1891	0
319	20241230	155100	85514350	1891	1891	1891	1891	0
320	20241230	155000	85514350	1891	1891	1891	1891	0
321	20241230	154900	85514350	1891	1891	1891	1891	0
322	20241230	154800	85514350	1891	1891	1891	1891	0
323	20241230	154700	85514350	1891	1891	1891	1891	0
324	20241230	154600	85514350	1891	1891	1891	1891	0
325	20241230	154500	85514350	1891	1891	1891	1891	0
326	20241230	154400	85514350	1891	1891	1891	1891	0
327	20241230	154300	85514350	1891	1891	1891	1891	0
328	20241230	154200	85514350	1891	1891	1891	1891	0
329	20241230	154100	85514350	1891	1891	1891	1891	0
330	20241230	154000	85514350	1891	1891	1891	1891	0
331	20241230	153900	85514350	1891	1891	1891	1891	0
332	20241230	153800	85514350	1891	1891	1891	1891	1690
333	20241230	153700	85514350	1891	1891	1891	1891	0
334	20241230	153600	85514350	1891	1891	1891	1891	0
335	20241230	153500	85514350	1891	1891	1891	1891	0
336	20241230	153400	85514350	1891	1891	1891	1891	0
337	20241230	153300	85514350	1891	1891	1891	1891	0
338	20241230	153200	85514350	1891	1891	1891	1891	0
339	20241230	153100	85514350	1891	1891	1891	1891	0
340	20241230	153000	85514350	1891	1891	1891	1891	1690
341	20241230	152900	82318560	1891	1891	1891	1891	0
342	20241230	152800	82318560	1891	1891	1891	1891	0
343	20241230	152700	82318560	1891	1891	1891	1891	0
344	20241230	152600	82318560	1891	1891	1891	1891	0
345	20241230	152500	82318560	1891	1891	1891	1891	0
346	20241230	152400	82318560	1891	1891	1891	1891	0
347	20241230	152300	82318560	1891	1891	1891	1891	0
348	20241230	152200	82318560	1891	1891	1891	1891	0
349	20241230	152100	82318560	1891	1891	1891	1891	0
350	20241230	152000	82318560	1891	1891	1891	1891	0
351	20241230	151900	82318560	1891	1890	1891	1890	51
352	20241230	151800	82222134	1890	1891	1891	1890	1045
353	20241230	151700	80247039	1874	1874	1874	1874	0
354	20241230	151600	80247039	1874	1874	1874	1874	0
355	20241230	151500	80247039	1874	1874	1874	1874	0
356	20241230	151400	80247039	1874	1874	1874	1874	0
357	20241230	151300	80247039	1874	1874	1874	1874	0
358	20241230	151200	80247039	1874	1886	1886	1874	870
359	20241230	151100	78612948	1893	1893	1893	1893	0
360	20241230	151000	78612948	1893	1893	1893	1893	0
361	20241230	150900	78612948	1893	1893	1893	1893	156
362	20241230	150800	78317640	1893	1893	1893	1893	76
363	20241230	150700	78173772	1893	1893	1893	1893	83
364	20241230	150600	78016653	1893	1894	1894	1893	678
365	20241230	150500	76733159	1893	1894	1894	1893	100
366	20241230	150400	76543839	1893	1893	1893	1893	1128
367	20241230	150300	74408535	1893	1893	1894	1893	965
368	20241230	150200	72581584	1893	1893	1893	1893	1
369	20241230	150100	72579691	1889	1889	1889	1889	0
370	20241230	150000	72579691	1889	1894	1894	1889	12
371	20241230	145900	72556973	1886	1886	1886	1886	0
372	20241230	145800	72556973	1886	1886	1886	1886	0
373	20241230	145700	72556973	1886	1886	1886	1886	0
374	20241230	145600	72556973	1886	1886	1886	1886	0
375	20241230	145500	72556973	1886	1886	1886	1886	0
376	20241230	145400	72556973	1886	1886	1886	1886	0
377	20241230	145300	72556973	1886	1886	1886	1886	0
378	20241230	145200	72556973	1886	1886	1886	1886	0
379	20241230	145100	72556973	1886	1886	1886	1886	0
380	20241230	145000	72556973	1886	1886	1886	1886	0
381	20241230	144900	72556973	1886	1886	1886	1886	0
382	20241230	144800	72556973	1886	1886	1886	1886	0
383	20241230	144700	72556973	1886	1886	1886	1886	0
384	20241230	144600	72556973	1886	1886	1886	1886	0
385	20241230	144500	72556973	1886	1886	1886	1886	0
386	20241230	144400	72556973	1886	1885	1886	1885	59
387	20241230	144300	72445736	1880	1885	1885	1880	1217
388	20241230	144200	70156762	1882	1882	1882	1882	500
389	20241230	144100	69215762	1891	1883	1891	1882	329
390	20241230	144000	68596107	1883	1883	1883	1883	600
391	20241230	143900	67466307	1883	1885	1885	1883	190
392	20241230	143800	67108484	1884	1886	1886	1884	60
393	20241230	143700	66995424	1895	1895	1895	1895	0
394	20241230	143600	66995424	1895	1895	1895	1895	0
395	20241230	143500	66995424	1895	1895	1895	1895	0
396	20241230	143400	66995424	1895	1895	1895	1895	0
397	20241230	143300	66995424	1895	1895	1895	1895	0
398	20241230	143200	66995424	1895	1895	1895	1895	0
399	20241230	143100	66995424	1895	1895	1895	1895	0
400	20241230	143000	66995424	1895	1895	1895	1895	0
401	20241230	142900	66995424	1895	1895	1895	1895	0
402	20241230	142800	66995424	1895	1895	1895	1895	0
403	20241230	142700	66995424	1895	1895	1895	1895	0
404	20241230	142600	66995424	1895	1895	1895	1895	0
405	20241230	142500	66995424	1895	1895	1895	1895	0
406	20241230	142400	66995424	1895	1895	1895	1895	0
407	20241230	142300	66995424	1895	1895	1895	1895	80
408	20241230	142200	66843824	1890	1890	1890	1890	0
409	20241230	142100	66843824	1890	1890	1890	1890	0
410	20241230	142000	66843824	1890	1890	1890	1890	0
411	20241230	141900	66843824	1890	1883	1890	1883	50
412	20241230	141800	66749527	1890	1890	1890	1890	0
413	20241230	141700	66749527	1890	1890	1890	1890	0
414	20241230	141600	66749527	1890	1890	1890	1890	15
415	20241230	141500	66721177	1889	1889	1889	1889	4
416	20241230	141400	66713621	1889	1889	1889	1889	0
417	20241230	141300	66713621	1889	1889	1889	1889	19
418	20241230	141200	66677730	1889	1889	1889	1889	0
419	20241230	141100	66677730	1889	1889	1889	1889	0
420	20241230	141000	66677730	1889	1889	1889	1889	1
421	20241230	140900	66675841	1890	1890	1890	1890	0
422	20241230	140800	66675841	1890	1890	1890	1890	0
423	20241230	140700	66675841	1890	1890	1890	1890	0
424	20241230	140600	66675841	1890	1890	1890	1890	0
425	20241230	140500	66675841	1890	1890	1890	1890	0
426	20241230	140400	66675841	1890	1890	1890	1890	0
427	20241230	140300	66675841	1890	1890	1890	1890	0
428	20241230	140200	66675841	1890	1890	1890	1890	0
429	20241230	140100	66675841	1890	1890	1890	1890	0
430	20241230	140000	66675841	1890	1890	1890	1890	0
431	20241230	135900	66675841	1890	1890	1890	1890	0
432	20241230	135800	66675841	1890	1890	1890	1890	0
433	20241230	135700	66675841	1890	1890	1890	1890	25
434	20241230	135600	66628591	1892	1892	1892	1892	0
435	20241230	135500	66628591	1892	1892	1892	1892	0
436	20241230	135400	66628591	1892	1892	1892	1892	0
437	20241230	135300	66628591	1892	1892	1892	1892	0
438	20241230	135200	66628591	1892	1892	1892	1892	25
439	20241230	135100	66581291	1893	1893	1893	1893	0
440	20241230	135000	66581291	1893	1893	1893	1893	5
441	20241230	134900	66571826	1891	1890	1891	1890	9
442	20241230	134800	66554811	1876	1876	1876	1876	0
443	20241230	134700	66554811	1876	1876	1876	1876	10
444	20241230	134600	66536051	1890	1876	1890	1876	207
445	20241230	134500	66147621	1874	1874	1874	1874	0
446	20241230	134400	66147621	1874	1874	1874	1874	0
447	20241230	134300	66147621	1874	1874	1874	1874	0
448	20241230	134200	66147621	1874	1878	1878	1874	271
449	20241230	134100	65639378	1874	1874	1874	1874	0
450	20241230	134000	65639378	1874	1874	1874	1874	0
451	20241230	133900	65639378	1874	1874	1874	1874	0
452	20241230	133800	65639378	1874	1874	1874	1874	0
453	20241230	133700	65639378	1874	1874	1874	1874	0
454	20241230	133600	65639378	1874	1874	1874	1874	0
455	20241230	133500	65639378	1874	1874	1874	1874	0
456	20241230	133400	65639378	1874	1880	1880	1874	741
457	20241230	133300	64247321	1894	1894	1894	1894	0
458	20241230	133200	64247321	1894	1894	1894	1894	0
459	20241230	133100	64247321	1894	1894	1894	1894	0
460	20241230	133000	64247321	1894	1885	1894	1879	1812
461	20241230	132900	60840932	1886	1886	1886	1886	0
462	20241230	132800	60840932	1886	1886	1886	1886	0
463	20241230	132700	60840932	1886	1886	1886	1886	0
464	20241230	132600	60840932	1886	1886	1886	1886	0
465	20241230	132500	60840932	1886	1886	1886	1886	0
466	20241230	132400	60840932	1886	1886	1886	1886	0
467	20241230	132300	60840932	1886	1886	1886	1886	0
468	20241230	132200	60840932	1886	1886	1886	1886	0
469	20241230	132100	60840932	1886	1886	1886	1886	52
470	20241230	132000	60742860	1902	1902	1902	1902	0
471	20241230	131900	60742860	1902	1902	1902	1902	0
472	20241230	131800	60742860	1902	1902	1902	1902	0
473	20241230	131700	60742860	1902	1902	1902	1902	0
474	20241230	131600	60742860	1902	1902	1902	1902	0
475	20241230	131500	60742860	1902	1902	1902	1902	0
476	20241230	131400	60742860	1902	1902	1902	1902	1
477	20241230	131300	60740958	1885	1885	1885	1885	0
478	20241230	131200	60740958	1885	1885	1885	1885	0
479	20241230	131100	60740958	1885	1889	1889	1885	519
480	20241230	131000	59761864	1888	1888	1888	1888	0
481	20241230	130900	59761864	1888	1888	1888	1888	0
482	20241230	130800	59761864	1888	1888	1888	1888	30
483	20241230	130700	59705224	1910	1910	1910	1910	0
484	20241230	130600	59705224	1910	1910	1910	1910	0
485	20241230	130500	59705224	1910	1910	1910	1910	20
486	20241230	130400	59667024	1899	1901	1901	1899	2258
487	20241230	130300	55377594	1901	1901	1901	1901	0
488	20241230	130200	55377594	1901	1901	1901	1901	0
489	20241230	130100	55377594	1901	1899	1901	1899	154
490	20241230	130000	55084960	1899	1899	1899	1899	0
491	20241230	125900	55084960	1899	1899	1899	1899	0
492	20241230	125800	55084960	1899	1899	1899	1899	0
493	20241230	125700	55084960	1899	1899	1899	1899	2
494	20241230	125600	55081162	1899	1899	1899	1899	0
495	20241230	125500	55081162	1899	1899	1899	1899	0
496	20241230	125400	55081162	1899	1899	1899	1899	0
497	20241230	125300	55081162	1899	1899	1899	1899	3
498	20241230	125200	55075465	1901	1901	1901	1901	0
499	20241230	125100	55075465	1901	1901	1901	1901	1
500	20241230	125000	55073564	1900	1900	1900	1900	0
501	20241230	124900	55073564	1900	1900	1900	1900	0
502	20241230	124800	55073564	1900	1900	1900	1900	0
503	20241230	124700	55073564	1900	1900	1900	1900	0
504	20241230	124600	55073564	1900	1900	1900	1900	0
505	20241230	124500	55073564	1900	1900	1900	1900	1
506	20241230	124400	55071664	1886	1886	1886	1886	0
507	20241230	124300	55071664	1886	1886	1886	1886	1
508	20241230	124200	55069778	1900	1900	1900	1900	30
509	20241230	124100	55012778	1896	1901	1901	1896	829
510	20241230	124000	53440901	1897	1897	1897	1897	25
511	20241230	123900	53393476	1911	1911	1911	1911	0
512	20241230	123800	53393476	1911	1911	1911	1911	0
513	20241230	123700	53393476	1911	1911	1911	1911	1
514	20241230	123600	53391565	1906	1906	1906	1906	0
515	20241230	123500	53391565	1906	1906	1906	1906	0
516	20241230	123400	53391565	1906	1906	1906	1906	0
517	20241230	123300	53391565	1906	1906	1906	1906	0
518	20241230	123200	53391565	1906	1906	1906	1906	0
519	20241230	123100	53391565	1906	1906	1906	1906	0
520	20241230	123000	53391565	1906	1906	1906	1906	52
521	20241230	122900	53292453	1911	1911	1911	1911	0
522	20241230	122800	53292453	1911	1911	1911	1911	0
523	20241230	122700	53292453	1911	1911	1911	1911	10
524	20241230	122600	53273343	1906	1906	1906	1906	2
525	20241230	122500	53269531	1901	1901	1901	1901	0
526	20241230	122400	53269531	1901	1901	1901	1901	4
527	20241230	122300	53261927	1901	1901	1901	1901	100
528	20241230	122200	53071827	1910	1910	1910	1910	10
529	20241230	122100	53052727	1913	1913	1913	1913	0
530	20241230	122000	53052727	1913	1913	1913	1913	0
531	20241230	121900	53052727	1913	1913	1913	1913	10
532	20241230	121800	53033597	1918	1918	1918	1918	0
533	20241230	121700	53033597	1918	1918	1918	1918	0
534	20241230	121600	53033597	1918	1906	1918	1906	110
535	20241230	121500	52823176	1906	1906	1906	1906	0
536	20241230	121400	52823176	1906	1906	1906	1906	0
537	20241230	121300	52823176	1906	1906	1906	1906	11
538	20241230	121200	52802210	1904	1904	1904	1904	0
539	20241230	121100	52802210	1904	1904	1904	1904	4
540	20241230	121000	52794594	1904	1904	1904	1904	0
541	20241230	120900	52794594	1904	1904	1904	1904	5
542	20241230	120800	52785074	1904	1904	1904	1904	0
543	20241230	120700	52785074	1904	1904	1904	1904	0
544	20241230	120600	52785074	1904	1904	1904	1904	0
545	20241230	120500	52785074	1904	1903	1904	1903	160
546	20241230	120400	52480579	1903	1903	1904	1903	68
547	20241230	120300	52351140	1903	1903	1903	1903	2
548	20241230	120200	52347334	1903	1903	1903	1903	0
549	20241230	120100	52347334	1903	1903	1903	1903	0
550	20241230	120000	52347334	1903	1903	1903	1903	1
551	20241230	115900	52345431	1904	1904	1904	1904	0
552	20241230	115800	52345431	1904	1904	1904	1904	0
553	20241230	115700	52345431	1904	1904	1904	1904	0
554	20241230	115600	52345431	1904	1904	1904	1904	0
555	20241230	115500	52345431	1904	1904	1904	1904	0
556	20241230	115400	52345431	1904	1904	1904	1904	0
557	20241230	115300	52345431	1904	1904	1904	1904	72
558	20241230	115200	52208343	1904	1904	1904	1904	0
559	20241230	115100	52208343	1904	1904	1904	1904	0
560	20241230	115000	52208343	1904	1904	1904	1904	0
561	20241230	114900	52208343	1904	1904	1904	1904	0
562	20241230	114800	52208343	1904	1904	1904	1904	0
563	20241230	114700	52208343	1904	1900	1904	1900	524
564	20241230	114600	51212647	1904	1904	1904	1904	0
565	20241230	114500	51212647	1904	1904	1904	1904	0
566	20241230	114400	51212647	1904	1904	1904	1904	0
567	20241230	114300	51212647	1904	1904	1904	1904	0
568	20241230	114200	51212647	1904	1904	1904	1904	2
569	20241230	114100	51208839	1904	1904	1904	1904	0
570	20241230	114000	51208839	1904	1904	1904	1904	0
571	20241230	113900	51208839	1904	1904	1904	1904	0
572	20241230	113800	51208839	1904	1904	1904	1904	4
573	20241230	113700	51201223	1904	1904	1904	1904	0
574	20241230	113600	51201223	1904	1904	1904	1904	0
575	20241230	113500	51201223	1904	1904	1904	1904	0
576	20241230	113400	51201223	1904	1904	1904	1904	99
577	20241230	113300	51012727	1904	1904	1904	1904	0
578	20241230	113200	51012727	1904	1904	1904	1904	0
579	20241230	113100	51012727	1904	1904	1904	1904	0
580	20241230	113000	51012727	1904	1904	1904	1904	3
581	20241230	112900	51007015	1901	1901	1901	1901	0
582	20241230	112800	51007015	1901	1901	1901	1901	0
583	20241230	112700	51007015	1901	1901	1901	1901	27
584	20241230	112600	50955688	1901	1901	1901	1901	0
585	20241230	112500	50955688	1901	1901	1901	1901	0
586	20241230	112400	50955688	1901	1901	1901	1901	0
587	20241230	112300	50955688	1901	1902	1902	1901	123
588	20241230	112200	50721765	1906	1906	1906	1906	0
589	20241230	112100	50721765	1906	1906	1906	1906	0
590	20241230	112000	50721765	1906	1906	1906	1906	0
591	20241230	111900	50721765	1906	1906	1906	1906	0
592	20241230	111800	50721765	1906	1907	1907	1906	59
593	20241230	111700	50609253	1907	1907	1907	1907	18
594	20241230	111600	50574927	1908	1908	1908	1908	0
595	20241230	111500	50574927	1908	1908	1908	1908	0
596	20241230	111400	50574927	1908	1908	1908	1908	35
597	20241230	111300	50508147	1909	1909	1909	1909	1
598	20241230	111200	50506238	1911	1911	1911	1911	0
599	20241230	111100	50506238	1911	1911	1911	1911	1
600	20241230	111000	50504327	1912	1913	1913	1912	2
601	20241230	110900	50500502	1900	1900	1900	1900	0
602	20241230	110800	50500502	1900	1900	1900	1900	0
603	20241230	110700	50500502	1900	1900	1900	1900	0
604	20241230	110600	50500502	1900	1900	1900	1900	0
605	20241230	110500	50500502	1900	1900	1900	1900	200
606	20241230	110400	50120502	1915	1901	1920	1900	678
607	20241230	110300	48830744	1915	1915	1915	1915	46
608	20241230	110200	48742654	1915	1915	1915	1915	4
609	20241230	110100	48734994	1910	1910	1910	1910	10
610	20241230	110000	48715894	1905	1910	1910	1905	21
611	20241230	105900	48675884	1905	1905	1905	1905	0
612	20241230	105800	48675884	1905	1905	1905	1905	0
613	20241230	105700	48675884	1905	1905	1905	1905	0
614	20241230	105600	48675884	1905	1905	1905	1905	0
615	20241230	105500	48675884	1905	1905	1905	1905	0
616	20241230	105400	48675884	1905	1905	1905	1905	0
617	20241230	105300	48675884	1905	1905	1905	1905	541
618	20241230	105200	47645279	1905	1905	1905	1905	1
619	20241230	105100	47643374	1903	1903	1903	1903	0
620	20241230	105000	47643374	1903	1903	1903	1903	0
621	20241230	104900	47643374	1903	1903	1903	1903	1
622	20241230	104800	47641471	1903	1903	1903	1903	2
623	20241230	104700	47637665	1903	1893	1903	1893	4166
624	20241230	104600	39741094	1893	1893	1893	1893	0
625	20241230	104500	39741094	1893	1893	1893	1893	0
626	20241230	104400	39741094	1893	1893	1893	1893	0
627	20241230	104300	39741094	1893	1893	1893	1893	0
628	20241230	104200	39741094	1893	1893	1893	1893	0
629	20241230	104100	39741094	1893	1893	1893	1893	0
630	20241230	104000	39741094	1893	1893	1893	1893	20
631	20241230	103900	39703234	1893	1893	1893	1893	83
632	20241230	103800	39546115	1893	1893	1893	1893	0
633	20241230	103700	39546115	1893	1893	1893	1893	0
634	20241230	103600	39546115	1893	1893	1893	1893	27
635	20241230	103500	39495004	1888	1888	1888	1888	3
636	20241230	103400	39489340	1890	1890	1890	1890	0
637	20241230	103300	39489340	1890	1890	1890	1890	0
638	20241230	103200	39489340	1890	1890	1890	1890	6
639	20241230	103100	39478000	1879	1879	1879	1879	95
640	20241230	103000	39299495	1891	1891	1891	1891	0
641	20241230	102900	39299495	1891	1891	1891	1891	0
642	20241230	102800	39299495	1891	1891	1891	1891	10
643	20241230	102700	39280585	1892	1892	1892	1892	0
644	20241230	102600	39280585	1892	1892	1892	1892	0
645	20241230	102500	39280585	1892	1892	1892	1892	0
646	20241230	102400	39280585	1892	1892	1892	1892	0
647	20241230	102300	39280585	1892	1892	1892	1892	1
648	20241230	102200	39278693	1879	1879	1879	1879	0
649	20241230	102100	39278693	1879	1892	1894	1879	2103
650	20241230	102000	35297567	1894	1894	1894	1894	0
651	20241230	101900	35297567	1894	1894	1894	1894	0
652	20241230	101800	35297567	1894	1894	1894	1894	0
653	20241230	101700	35297567	1894	1894	1894	1894	0
654	20241230	101600	35297567	1894	1894	1894	1894	66
655	20241230	101500	35172563	1896	1896	1896	1896	0
656	20241230	101400	35172563	1896	1896	1896	1896	0
657	20241230	101300	35172563	1896	1896	1896	1896	0
658	20241230	101200	35172563	1896	1896	1896	1896	0
659	20241230	101100	35172563	1896	1896	1896	1896	10
660	20241230	101000	35153603	1896	1896	1896	1896	0
661	20241230	100900	35153603	1896	1897	1897	1880	44
662	20241230	100800	35070546	1898	1897	1898	1897	11
663	20241230	100700	35049678	1897	1897	1897	1897	30
664	20241230	100600	34992768	1897	1897	1897	1897	10
665	20241230	100500	34973798	1878	1878	1878	1878	0
666	20241230	100400	34973798	1878	1878	1878	1878	0
667	20241230	100300	34973798	1878	1878	1878	1878	0
668	20241230	100200	34973798	1878	1877	1878	1877	9919
669	20241230	100100	16346490	1871	1878	1878	1871	1372
670	20241230	100000	13774893	1878	1878	1878	1878	0
671	20241230	095900	13774893	1878	1878	1878	1878	0
672	20241230	095800	13774893	1878	1878	1878	1878	0
673	20241230	095700	13774893	1878	1878	1878	1878	0
674	20241230	095600	13774893	1878	1878	1878	1878	0
675	20241230	095500	13774893	1878	1901	1901	1878	2
676	20241230	095400	13771114	1901	1901	1901	1901	0
677	20241230	095300	13771114	1901	1901	1901	1901	0
678	20241230	095200	13771114	1901	1878	1901	1878	5
679	20241230	095100	13761667	1878	1878	1878	1878	0
680	20241230	095000	13761667	1878	1878	1878	1878	0
681	20241230	094900	13761667	1878	1878	1878	1878	1
682	20241230	094800	13759789	1901	1901	1901	1901	0
683	20241230	094700	13759789	1901	1896	1901	1896	6
684	20241230	094600	13748393	1901	1899	1901	1896	17
685	20241230	094500	13716085	1901	1901	1901	1901	0
686	20241230	094400	13716085	1901	1901	1901	1901	0
687	20241230	094300	13716085	1901	1901	1901	1901	0
688	20241230	094200	13716085	1901	1901	1901	1901	0
689	20241230	094100	13716085	1901	1901	1901	1901	1
690	20241230	094000	13714184	1902	1902	1902	1902	0
691	20241230	093900	13714184	1902	1902	1902	1902	0
692	20241230	093800	13714184	1902	1902	1902	1902	0
693	20241230	093700	13714184	1902	1902	1902	1902	0
694	20241230	093600	13714184	1902	1902	1902	1902	0
695	20241230	093500	13714184	1902	1902	1902	1902	0
696	20241230	093400	13714184	1902	1902	1902	1902	0
697	20241230	093300	13714184	1902	1902	1902	1902	0
698	20241230	093200	13714184	1902	1902	1902	1902	1
699	20241230	093100	13712282	1897	1897	1897	1897	50
700	20241230	093000	13617432	1897	1897	1897	1897	5
701	20241230	092900	13607947	1897	1897	1897	1897	40
702	20241230	092800	13532067	1901	1897	1901	1897	4
703	20241230	092700	13524475	1897	1897	1897	1897	30
704	20241230	092600	13467565	1897	1897	1897	1897	131
705	20241230	092500	13219058	1902	1902	1902	1902	0
706	20241230	092400	13219058	1902	1902	1902	1902	0
707	20241230	092300	13219058	1902	1903	1903	1872	2002
708	20241230	092200	9471253	1872	1903	1903	1872	800
709	20241230	092100	7958153	1903	1902	1903	1902	22
710	20241230	092000	7916307	1868	1868	1868	1868	0
711	20241230	091900	7916307	1868	1868	1868	1868	6
712	20241230	091800	7905099	1902	1902	1902	1902	0
713	20241230	091700	7905099	1902	1902	1902	1902	0
714	20241230	091600	7905099	1902	1902	1902	1902	0
715	20241230	091500	7905099	1902	1891	1902	1891	2
716	20241230	091400	7901306	1867	1867	1867	1867	0
717	20241230	091300	7901306	1867	1867	1867	1867	0
718	20241230	091200	7901306	1867	1867	1867	1867	640
719	20241230	091100	6706426	1867	1867	1867	1867	998
720	20241230	091000	4843160	1867	1867	1867	1867	25
721	20241230	090900	4796485	1850	1850	1850	1850	0
722	20241230	090800	4796485	1850	1850	1850	1850	0
723	20241230	090700	4796485	1850	1851	1851	1850	1025
724	20241230	090600	2900225	1850	1850	1850	1850	0
725	20241230	090500	2900225	1850	1854	1854	1850	407
726	20241230	090400	2146542	1853	1853	1853	1853	2
727	20241230	090300	2142836	1875	1875	1875	1875	0
728	20241230	090200	2142836	1875	1875	1875	1875	0
729	20241230	090100	2142836	1875	1879	1879	1875	70
730	20241230	090000	2011338	1878	1878	1878	1878	1071