KissMeData/050760/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	193200	2432620	1340	1340	1340	1340	484
3	20241230	193100	2432620	1340	1340	1340	1340	0
4	20241230	193000	2432620	1340	1340	1340	1340	0
5	20241230	192900	2432620	1340	1340	1340	1340	0
6	20241230	192800	2432620	1340	1340	1340	1340	0
7	20241230	192700	2432620	1340	1340	1340	1340	0
8	20241230	192600	2432620	1340	1340	1340	1340	0
9	20241230	192500	2432620	1340	1340	1340	1340	0
10	20241230	192400	2432620	1340	1340	1340	1340	0
11	20241230	192300	2432620	1340	1340	1340	1340	0
12	20241230	192200	2432620	1340	1340	1340	1340	0
13	20241230	192100	2432620	1340	1340	1340	1340	0
14	20241230	192000	2432620	1340	1340	1340	1340	0
15	20241230	191900	2432620	1340	1340	1340	1340	0
16	20241230	191800	2432620	1340	1340	1340	1340	0
17	20241230	191700	2432620	1340	1340	1340	1340	0
18	20241230	191600	2432620	1340	1340	1340	1340	0
19	20241230	191500	2432620	1340	1340	1340	1340	0
20	20241230	191400	2432620	1340	1340	1340	1340	0
21	20241230	191300	2432620	1340	1340	1340	1340	0
22	20241230	191200	2432620	1340	1340	1340	1340	0
23	20241230	191100	2432620	1340	1340	1340	1340	0
24	20241230	191000	2432620	1340	1340	1340	1340	0
25	20241230	190900	2432620	1340	1340	1340	1340	0
26	20241230	190800	2432620	1340	1340	1340	1340	0
27	20241230	190700	2432620	1340	1340	1340	1340	0
28	20241230	190600	2432620	1340	1340	1340	1340	0
29	20241230	190500	2432620	1340	1340	1340	1340	0
30	20241230	190400	2432620	1340	1340	1340	1340	0
31	20241230	190300	2432620	1340	1340	1340	1340	0
32	20241230	190200	2432620	1340	1340	1340	1340	484
33	20241230	190100	2432620	1340	1340	1340	1340	0
34	20241230	190000	2432620	1340	1340	1340	1340	0
35	20241230	185900	2432620	1340	1340	1340	1340	0
36	20241230	185800	2432620	1340	1340	1340	1340	0
37	20241230	185700	2432620	1340	1340	1340	1340	0
38	20241230	185600	2432620	1340	1340	1340	1340	0
39	20241230	185500	2432620	1340	1340	1340	1340	0
40	20241230	185400	2432620	1340	1340	1340	1340	0
41	20241230	185300	2432620	1340	1340	1340	1340	0
42	20241230	185200	2432620	1340	1340	1340	1340	0
43	20241230	185100	2432620	1340	1340	1340	1340	0
44	20241230	185000	2432620	1340	1340	1340	1340	0
45	20241230	184900	2432620	1340	1340	1340	1340	0
46	20241230	184800	2432620	1340	1340	1340	1340	0
47	20241230	184700	2432620	1340	1340	1340	1340	0
48	20241230	184600	2432620	1340	1340	1340	1340	0
49	20241230	184500	2432620	1340	1340	1340	1340	0
50	20241230	184400	2432620	1340	1340	1340	1340	0
51	20241230	184300	2432620	1340	1340	1340	1340	0
52	20241230	184200	2432620	1340	1340	1340	1340	0
53	20241230	184100	2432620	1340	1340	1340	1340	0
54	20241230	184000	2432620	1340	1340	1340	1340	0
55	20241230	183900	2432620	1340	1340	1340	1340	0
56	20241230	183800	2432620	1340	1340	1340	1340	0
57	20241230	183700	2432620	1340	1340	1340	1340	0
58	20241230	183600	2432620	1340	1340	1340	1340	0
59	20241230	183500	2432620	1340	1340	1340	1340	0
60	20241230	183400	2432620	1340	1340	1340	1340	0
61	20241230	183300	2432620	1340	1340	1340	1340	0
62	20241230	183200	2432620	1340	1340	1340	1340	484
63	20241230	183100	2432620	1340	1340	1340	1340	0
64	20241230	183000	2432620	1340	1340	1340	1340	0
65	20241230	182900	2432620	1340	1340	1340	1340	0
66	20241230	182800	2432620	1340	1340	1340	1340	0
67	20241230	182700	2432620	1340	1340	1340	1340	0
68	20241230	182600	2432620	1340	1340	1340	1340	0
69	20241230	182500	2432620	1340	1340	1340	1340	0
70	20241230	182400	2432620	1340	1340	1340	1340	0
71	20241230	182300	2432620	1340	1340	1340	1340	0
72	20241230	182200	2432620	1340	1340	1340	1340	0
73	20241230	182100	2432620	1340	1340	1340	1340	0
74	20241230	182000	2432620	1340	1340	1340	1340	0
75	20241230	181900	2432620	1340	1340	1340	1340	0
76	20241230	181800	2432620	1340	1340	1340	1340	0
77	20241230	181700	2432620	1340	1340	1340	1340	0
78	20241230	181600	2432620	1340	1340	1340	1340	0
79	20241230	181500	2432620	1340	1340	1340	1340	0
80	20241230	181400	2432620	1340	1340	1340	1340	0
81	20241230	181300	2432620	1340	1340	1340	1340	0
82	20241230	181200	2432620	1340	1340	1340	1340	0
83	20241230	181100	2432620	1340	1340	1340	1340	0
84	20241230	181000	2432620	1340	1340	1340	1340	0
85	20241230	180900	2432620	1340	1340	1340	1340	0
86	20241230	180800	2432620	1340	1340	1340	1340	0
87	20241230	180700	2432620	1340	1340	1340	1340	0
88	20241230	180600	2432620	1340	1340	1340	1340	0
89	20241230	180500	2432620	1340	1340	1340	1340	0
90	20241230	180400	2432620	1340	1340	1340	1340	0
91	20241230	180300	2432620	1340	1340	1340	1340	0
92	20241230	180200	2432620	1340	1340	1340	1340	484
93	20241230	180100	2432620	1340	1340	1340	1340	0
94	20241230	180000	2432620	1340	1340	1340	1340	0
95	20241230	175900	2432620	1340	1340	1340	1340	0
96	20241230	175800	2432620	1340	1340	1340	1340	0
97	20241230	175700	2432620	1340	1340	1340	1340	0
98	20241230	175600	2432620	1340	1340	1340	1340	0
99	20241230	175500	2432620	1340	1340	1340	1340	0
100	20241230	175400	2432620	1340	1340	1340	1340	0
101	20241230	175300	2432620	1340	1340	1340	1340	0
102	20241230	175200	2432620	1340	1340	1340	1340	0
103	20241230	175100	2432620	1340	1340	1340	1340	0
104	20241230	175000	2432620	1340	1340	1340	1340	0
105	20241230	174900	2432620	1340	1340	1340	1340	0
106	20241230	174800	2432620	1340	1340	1340	1340	0
107	20241230	174700	2432620	1340	1340	1340	1340	0
108	20241230	174600	2432620	1340	1340	1340	1340	0
109	20241230	174500	2432620	1340	1340	1340	1340	0
110	20241230	174400	2432620	1340	1340	1340	1340	0
111	20241230	174300	2432620	1340	1340	1340	1340	0
112	20241230	174200	2432620	1340	1340	1340	1340	0
113	20241230	174100	2432620	1340	1340	1340	1340	0
114	20241230	174000	2432620	1340	1340	1340	1340	0
115	20241230	173900	2432620	1340	1340	1340	1340	0
116	20241230	173800	2432620	1340	1340	1340	1340	0
117	20241230	173700	2432620	1340	1340	1340	1340	0
118	20241230	173600	2432620	1340	1340	1340	1340	0
119	20241230	173500	2432620	1340	1340	1340	1340	0
120	20241230	173400	2432620	1340	1340	1340	1340	0
121	20241230	173300	2432620	1340	1340	1340	1340	0
122	20241230	173200	2432620	1340	1340	1340	1340	484
123	20241230	173100	2432620	1340	1340	1340	1340	0
124	20241230	173000	2432620	1340	1340	1340	1340	0
125	20241230	172900	2432620	1340	1340	1340	1340	0
126	20241230	172800	2432620	1340	1340	1340	1340	0
127	20241230	172700	2432620	1340	1340	1340	1340	0
128	20241230	172600	2432620	1340	1340	1340	1340	0
129	20241230	172500	2432620	1340	1340	1340	1340	0
130	20241230	172400	2432620	1340	1340	1340	1340	0
131	20241230	172300	2432620	1340	1340	1340	1340	0
132	20241230	172200	2432620	1340	1340	1340	1340	0
133	20241230	172100	2432620	1340	1340	1340	1340	0
134	20241230	172000	2432620	1340	1340	1340	1340	0
135	20241230	171900	2432620	1340	1340	1340	1340	0
136	20241230	171800	2432620	1340	1340	1340	1340	0
137	20241230	171700	2432620	1340	1340	1340	1340	0
138	20241230	171600	2432620	1340	1340	1340	1340	0
139	20241230	171500	2432620	1340	1340	1340	1340	0
140	20241230	171400	2432620	1340	1340	1340	1340	0
141	20241230	171300	2432620	1340	1340	1340	1340	0
142	20241230	171200	2432620	1340	1340	1340	1340	0
143	20241230	171100	2432620	1340	1340	1340	1340	0
144	20241230	171000	2432620	1340	1340	1340	1340	0
145	20241230	170900	2432620	1340	1340	1340	1340	0
146	20241230	170800	2432620	1340	1340	1340	1340	0
147	20241230	170700	2432620	1340	1340	1340	1340	0
148	20241230	170600	2432620	1340	1340	1340	1340	0
149	20241230	170500	2432620	1340	1340	1340	1340	0
150	20241230	170400	2432620	1340	1340	1340	1340	0
151	20241230	170300	2432620	1340	1340	1340	1340	0
152	20241230	170200	2432620	1340	1340	1340	1340	484
153	20241230	170100	2432620	1340	1340	1340	1340	0
154	20241230	170000	2432620	1340	1340	1340	1340	0
155	20241230	165900	2432620	1340	1340	1340	1340	0
156	20241230	165800	2432620	1340	1340	1340	1340	0
157	20241230	165700	2432620	1340	1340	1340	1340	0
158	20241230	165600	2432620	1340	1340	1340	1340	0
159	20241230	165500	2432620	1340	1340	1340	1340	0
160	20241230	165400	2432620	1340	1340	1340	1340	0
161	20241230	165300	2432620	1340	1340	1340	1340	0
162	20241230	165200	2432620	1340	1340	1340	1340	0
163	20241230	165100	2432620	1340	1340	1340	1340	0
164	20241230	165000	2432620	1340	1340	1340	1340	0
165	20241230	164900	2432620	1340	1340	1340	1340	0
166	20241230	164800	2432620	1340	1340	1340	1340	0
167	20241230	164700	2432620	1340	1340	1340	1340	0
168	20241230	164600	2432620	1340	1340	1340	1340	0
169	20241230	164500	2432620	1340	1340	1340	1340	0
170	20241230	164400	2432620	1340	1340	1340	1340	0
171	20241230	164300	2432620	1340	1340	1340	1340	0
172	20241230	164200	2432620	1340	1340	1340	1340	0
173	20241230	164100	2432620	1340	1340	1340	1340	0
174	20241230	164000	2432620	1340	1340	1340	1340	0
175	20241230	163900	2432620	1340	1340	1340	1340	0
176	20241230	163800	2432620	1340	1340	1340	1340	0
177	20241230	163700	2432620	1340	1340	1340	1340	0
178	20241230	163600	2432620	1340	1340	1340	1340	0
179	20241230	163500	2432620	1340	1340	1340	1340	0
180	20241230	163400	2432620	1340	1340	1340	1340	0
181	20241230	163300	2432620	1340	1340	1340	1340	0
182	20241230	163200	2432620	1340	1340	1340	1340	484
183	20241230	163100	2432620	1340	1340	1340	1340	0
184	20241230	163000	2432620	1340	1340	1340	1340	0
185	20241230	162900	2432620	1340	1340	1340	1340	0
186	20241230	162800	2432620	1340	1340	1340	1340	0
187	20241230	162700	2432620	1340	1340	1340	1340	0
188	20241230	162600	2432620	1340	1340	1340	1340	0
189	20241230	162500	2432620	1340	1340	1340	1340	0
190	20241230	162400	2432620	1340	1340	1340	1340	0
191	20241230	162300	2432620	1340	1340	1340	1340	0
192	20241230	162200	2432620	1340	1340	1340	1340	0
193	20241230	162100	2432620	1340	1340	1340	1340	0
194	20241230	162000	2432620	1340	1340	1340	1340	0
195	20241230	161900	2432620	1340	1340	1340	1340	0
196	20241230	161800	2432620	1340	1340	1340	1340	0
197	20241230	161700	2432620	1340	1340	1340	1340	0
198	20241230	161600	2432620	1340	1340	1340	1340	0
199	20241230	161500	2432620	1340	1340	1340	1340	0
200	20241230	161400	2432620	1340	1340	1340	1340	0
201	20241230	161300	2432620	1340	1340	1340	1340	0
202	20241230	161200	2432620	1340	1340	1340	1340	0
203	20241230	161100	2432620	1340	1340	1340	1340	0
204	20241230	161000	2432620	1340	1340	1340	1340	0
205	20241230	160900	2432620	1340	1340	1340	1340	0
206	20241230	160800	2432620	1340	1340	1340	1340	0
207	20241230	160700	2432620	1340	1340	1340	1340	0
208	20241230	160600	2432620	1340	1340	1340	1340	0
209	20241230	160500	2432620	1340	1340	1340	1340	0
210	20241230	160400	2432620	1340	1340	1340	1340	0
211	20241230	160300	2432620	1340	1340	1340	1340	0
212	20241230	160200	2432620	1340	1340	1340	1340	484
213	20241230	160100	2432620	1340	1340	1340	1340	0
214	20241230	160000	2432620	1340	1340	1340	1340	0
215	20241230	155900	2432620	1340	1340	1340	1340	0
216	20241230	155800	2432620	1340	1340	1340	1340	0
217	20241230	155700	2432620	1340	1340	1340	1340	0
218	20241230	155600	2432620	1340	1340	1340	1340	0
219	20241230	155500	2432620	1340	1340	1340	1340	0
220	20241230	155400	2432620	1340	1340	1340	1340	0
221	20241230	155300	2432620	1340	1340	1340	1340	0
222	20241230	155200	2432620	1340	1340	1340	1340	0
223	20241230	155100	2432620	1340	1340	1340	1340	0
224	20241230	155000	2432620	1340	1340	1340	1340	0
225	20241230	154900	2432620	1340	1340	1340	1340	0
226	20241230	154800	2432620	1340	1340	1340	1340	0
227	20241230	154700	2432620	1340	1340	1340	1340	0
228	20241230	154600	2432620	1340	1340	1340	1340	0
229	20241230	154500	2432620	1340	1340	1340	1340	0
230	20241230	154400	2432620	1340	1340	1340	1340	0
231	20241230	154300	2432620	1340	1340	1340	1340	0
232	20241230	154200	2432620	1340	1340	1340	1340	0
233	20241230	154100	2432620	1340	1340	1340	1340	0
234	20241230	154000	2432620	1340	1340	1340	1340	0
235	20241230	153900	2432620	1340	1340	1340	1340	0
236	20241230	153800	2432620	1340	1340	1340	1340	0
237	20241230	153700	2432620	1340	1340	1340	1340	0
238	20241230	153600	2432620	1340	1340	1340	1340	0
239	20241230	153500	2432620	1340	1340	1340	1340	0
240	20241230	153400	2432620	1340	1340	1340	1340	0
241	20241230	153300	2432620	1340	1340	1340	1340	0
242	20241230	153200	2432620	1340	1340	1340	1340	484
243	20241230	153100	2432620	1340	1340	1340	1340	0
244	20241230	153000	2432620	1340	1340	1340	1340	484
245	20241230	152900	1784060	1330	1330	1330	1330	0
246	20241230	152800	1784060	1330	1330	1330	1330	0
247	20241230	152700	1784060	1330	1330	1330	1330	0
248	20241230	152600	1784060	1330	1330	1330	1330	0
249	20241230	152500	1784060	1330	1330	1330	1330	0
250	20241230	152400	1784060	1330	1330	1330	1330	0
251	20241230	152300	1784060	1330	1330	1330	1330	0
252	20241230	152200	1784060	1330	1330	1330	1330	0
253	20241230	152100	1784060	1330	1330	1330	1330	0
254	20241230	152000	1784060	1330	1330	1330	1330	0
255	20241230	151900	1784060	1330	1330	1330	1330	0
256	20241230	151800	1784060	1330	1330	1330	1330	0
257	20241230	151700	1784060	1330	1330	1330	1330	0
258	20241230	151600	1784060	1330	1330	1330	1330	0
259	20241230	151500	1784060	1330	1330	1330	1330	0
260	20241230	151400	1784060	1330	1330	1330	1330	0
261	20241230	151300	1784060	1330	1330	1330	1330	0
262	20241230	151200	1784060	1330	1330	1330	1330	0
263	20241230	151100	1784060	1330	1330	1330	1330	0
264	20241230	151000	1784060	1330	1330	1330	1330	0
265	20241230	150900	1784060	1330	1330	1330	1330	0
266	20241230	150800	1784060	1330	1330	1330	1330	0
267	20241230	150700	1784060	1330	1330	1330	1330	0
268	20241230	150600	1784060	1330	1330	1330	1330	0
269	20241230	150500	1784060	1330	1330	1330	1330	0
270	20241230	150400	1784060	1330	1330	1330	1330	3
271	20241230	150300	1780070	1333	1333	1333	1333	0
272	20241230	150200	1780070	1333	1333	1333	1333	0
273	20241230	150100	1780070	1333	1333	1333	1333	0
274	20241230	150000	1780070	1333	1333	1333	1333	0
275	20241230	145900	1780070	1333	1332	1333	1332	70
276	20241230	145800	1686794	1332	1330	1332	1330	34
277	20241230	145700	1641539	1331	1331	1331	1331	35
278	20241230	145600	1594954	1331	1331	1331	1331	0
279	20241230	145500	1594954	1331	1331	1331	1331	10
280	20241230	145400	1581644	1321	1321	1321	1321	0
281	20241230	145300	1581644	1321	1321	1321	1321	0
282	20241230	145200	1581644	1321	1331	1331	1320	183
283	20241230	145100	1339578	1333	1333	1333	1333	8
284	20241230	145000	1328914	1333	1333	1333	1333	0
285	20241230	144900	1328914	1333	1333	1333	1333	0
286	20241230	144800	1328914	1333	1333	1333	1333	0
287	20241230	144700	1328914	1333	1333	1333	1333	0
288	20241230	144600	1328914	1333	1333	1333	1333	0
289	20241230	144500	1328914	1333	1333	1333	1333	0
290	20241230	144400	1328914	1333	1333	1333	1333	0
291	20241230	144300	1328914	1333	1333	1333	1333	0
292	20241230	144200	1328914	1333	1333	1333	1333	0
293	20241230	144100	1328914	1333	1333	1333	1333	0
294	20241230	144000	1328914	1333	1333	1333	1333	0
295	20241230	143900	1328914	1333	1333	1333	1333	0
296	20241230	143800	1328914	1333	1333	1333	1333	0
297	20241230	143700	1328914	1333	1333	1333	1333	0
298	20241230	143600	1328914	1333	1333	1333	1333	0
299	20241230	143500	1328914	1333	1333	1333	1333	0
300	20241230	143400	1328914	1333	1333	1333	1333	0
301	20241230	143300	1328914	1333	1333	1333	1333	0
302	20241230	143200	1328914	1333	1333	1333	1333	0
303	20241230	143100	1328914	1333	1333	1333	1333	0
304	20241230	143000	1328914	1333	1333	1333	1333	0
305	20241230	142900	1328914	1333	1333	1333	1333	0
306	20241230	142800	1328914	1333	1333	1333	1333	0
307	20241230	142700	1328914	1333	1333	1333	1333	0
308	20241230	142600	1328914	1333	1333	1333	1333	0
309	20241230	142500	1328914	1333	1333	1333	1333	0
310	20241230	142400	1328914	1333	1333	1333	1333	0
311	20241230	142300	1328914	1333	1333	1333	1333	0
312	20241230	142200	1328914	1333	1333	1333	1333	0
313	20241230	142100	1328914	1333	1333	1333	1333	0
314	20241230	142000	1328914	1333	1339	1339	1333	210
315	20241230	141900	1048446	1340	1340	1340	1340	0
316	20241230	141800	1048446	1340	1340	1340	1340	0
317	20241230	141700	1048446	1340	1340	1340	1340	0
318	20241230	141600	1048446	1340	1340	1340	1340	0
319	20241230	141500	1048446	1340	1340	1340	1340	0
320	20241230	141400	1048446	1340	1340	1340	1340	0
321	20241230	141300	1048446	1340	1340	1340	1340	0
322	20241230	141200	1048446	1340	1340	1340	1340	0
323	20241230	141100	1048446	1340	1340	1340	1340	0
324	20241230	141000	1048446	1340	1340	1340	1340	0
325	20241230	140900	1048446	1340	1340	1340	1340	0
326	20241230	140800	1048446	1340	1340	1340	1340	15
327	20241230	140700	1028346	1341	1341	1341	1341	0
328	20241230	140600	1028346	1341	1341	1341	1341	0
329	20241230	140500	1028346	1341	1341	1341	1341	0
330	20241230	140400	1028346	1341	1341	1341	1341	0
331	20241230	140300	1028346	1341	1341	1341	1341	0
332	20241230	140200	1028346	1341	1341	1341	1341	0
333	20241230	140100	1028346	1341	1341	1341	1341	0
334	20241230	140000	1028346	1341	1341	1341	1341	0
335	20241230	135900	1028346	1341	1341	1341	1341	0
336	20241230	135800	1028346	1341	1341	1341	1341	0
337	20241230	135700	1028346	1341	1341	1341	1341	0
338	20241230	135600	1028346	1341	1341	1341	1341	0
339	20241230	135500	1028346	1341	1341	1341	1341	0
340	20241230	135400	1028346	1341	1341	1341	1341	395
341	20241230	135300	498651	1340	1340	1340	1340	0
342	20241230	135200	498651	1340	1340	1340	1340	0
343	20241230	135100	498651	1340	1340	1340	1340	0
344	20241230	135000	498651	1340	1340	1340	1340	0
345	20241230	134900	498651	1340	1340	1340	1340	10
346	20241230	134800	485251	1341	1341	1341	1341	0
347	20241230	134700	485251	1341	1341	1341	1341	0
348	20241230	134600	485251	1341	1341	1341	1341	0
349	20241230	134500	485251	1341	1341	1341	1341	0
350	20241230	134400	485251	1341	1341	1341	1341	0
351	20241230	134300	485251	1341	1341	1341	1341	0
352	20241230	134200	485251	1341	1341	1341	1341	0
353	20241230	134100	485251	1341	1341	1341	1341	0
354	20241230	134000	485251	1341	1341	1341	1341	0
355	20241230	133900	485251	1341	1341	1341	1341	0
356	20241230	133800	485251	1341	1341	1341	1341	0
357	20241230	133700	485251	1341	1341	1341	1341	0
358	20241230	133600	485251	1341	1341	1341	1341	0
359	20241230	133500	485251	1341	1341	1341	1341	0
360	20241230	133400	485251	1341	1341	1341	1341	0
361	20241230	133300	485251	1341	1341	1341	1341	13
362	20241230	133200	467818	1342	1342	1342	1342	0
363	20241230	133100	467818	1342	1342	1342	1342	0
364	20241230	133000	467818	1342	1342	1342	1342	0
365	20241230	132900	467818	1342	1342	1342	1342	0
366	20241230	132800	467818	1342	1342	1342	1342	0
367	20241230	132700	467818	1342	1342	1342	1342	0
368	20241230	132600	467818	1342	1342	1342	1342	0
369	20241230	132500	467818	1342	1342	1342	1342	0
370	20241230	132400	467818	1342	1342	1342	1342	0
371	20241230	132300	467818	1342	1342	1342	1342	0
372	20241230	132200	467818	1342	1342	1342	1342	0
373	20241230	132100	467818	1342	1343	1343	1342	21
374	20241230	132000	439626	1344	1344	1344	1344	0
375	20241230	131900	439626	1344	1344	1344	1344	0
376	20241230	131800	439626	1344	1344	1344	1344	0
377	20241230	131700	439626	1344	1344	1344	1344	0
378	20241230	131600	439626	1344	1344	1344	1344	0
379	20241230	131500	439626	1344	1344	1344	1344	0
380	20241230	131400	439626	1344	1344	1344	1344	0
381	20241230	131300	439626	1344	1344	1344	1344	0
382	20241230	131200	439626	1344	1344	1344	1344	0
383	20241230	131100	439626	1344	1344	1344	1344	0
384	20241230	131000	439626	1344	1344	1344	1344	0
385	20241230	130900	439626	1344	1344	1344	1344	0
386	20241230	130800	439626	1344	1344	1344	1344	0
387	20241230	130700	439626	1344	1344	1344	1344	0
388	20241230	130600	439626	1344	1344	1344	1344	0
389	20241230	130500	439626	1344	1344	1344	1344	0
390	20241230	130400	439626	1344	1344	1344	1344	0
391	20241230	130300	439626	1344	1344	1344	1344	0
392	20241230	130200	439626	1344	1344	1344	1344	0
393	20241230	130100	439626	1344	1344	1344	1344	0
394	20241230	130000	439626	1344	1344	1344	1344	0
395	20241230	125900	439626	1344	1344	1344	1344	0
396	20241230	125800	439626	1344	1344	1344	1344	0
397	20241230	125700	439626	1344	1344	1344	1344	0
398	20241230	125600	439626	1344	1344	1344	1344	0
399	20241230	125500	439626	1344	1344	1344	1344	0
400	20241230	125400	439626	1344	1344	1344	1344	0
401	20241230	125300	439626	1344	1344	1344	1344	0
402	20241230	125200	439626	1344	1344	1344	1344	0
403	20241230	125100	439626	1344	1344	1344	1344	0
404	20241230	125000	439626	1344	1344	1344	1344	0
405	20241230	124900	439626	1344	1344	1344	1344	0
406	20241230	124800	439626	1344	1344	1344	1344	0
407	20241230	124700	439626	1344	1344	1344	1344	0
408	20241230	124600	439626	1344	1344	1344	1344	0
409	20241230	124500	439626	1344	1344	1344	1344	0
410	20241230	124400	439626	1344	1344	1344	1344	0
411	20241230	124300	439626	1344	1344	1344	1344	0
412	20241230	124200	439626	1344	1344	1344	1344	0
413	20241230	124100	439626	1344	1344	1344	1344	0
414	20241230	124000	439626	1344	1344	1344	1344	0
415	20241230	123900	439626	1344	1344	1344	1344	0
416	20241230	123800	439626	1344	1344	1344	1344	0
417	20241230	123700	439626	1344	1344	1344	1344	0
418	20241230	123600	439626	1344	1344	1344	1344	0
419	20241230	123500	439626	1344	1344	1344	1344	0
420	20241230	123400	439626	1344	1344	1344	1344	10
421	20241230	123300	426186	1345	1345	1345	1345	0
422	20241230	123200	426186	1345	1345	1345	1345	0
423	20241230	123100	426186	1345	1345	1345	1345	0
424	20241230	123000	426186	1345	1345	1345	1345	0
425	20241230	122900	426186	1345	1345	1345	1345	0
426	20241230	122800	426186	1345	1345	1345	1345	0
427	20241230	122700	426186	1345	1345	1345	1345	0
428	20241230	122600	426186	1345	1345	1345	1345	0
429	20241230	122500	426186	1345	1345	1345	1345	0
430	20241230	122400	426186	1345	1345	1345	1345	0
431	20241230	122300	426186	1345	1345	1345	1345	0
432	20241230	122200	426186	1345	1345	1345	1345	0
433	20241230	122100	426186	1345	1345	1345	1345	0
434	20241230	122000	426186	1345	1345	1345	1345	0
435	20241230	121900	426186	1345	1345	1345	1345	0
436	20241230	121800	426186	1345	1345	1345	1345	0
437	20241230	121700	426186	1345	1345	1345	1345	0
438	20241230	121600	426186	1345	1345	1345	1345	0
439	20241230	121500	426186	1345	1345	1345	1345	0
440	20241230	121400	426186	1345	1345	1345	1345	0
441	20241230	121300	426186	1345	1345	1345	1345	0
442	20241230	121200	426186	1345	1345	1345	1345	0
443	20241230	121100	426186	1345	1345	1345	1345	0
444	20241230	121000	426186	1345	1345	1345	1345	0
445	20241230	120900	426186	1345	1345	1345	1345	0
446	20241230	120800	426186	1345	1345	1345	1345	0
447	20241230	120700	426186	1345	1345	1345	1345	0
448	20241230	120600	426186	1345	1345	1345	1345	0
449	20241230	120500	426186	1345	1345	1345	1345	0
450	20241230	120400	426186	1345	1345	1345	1345	0
451	20241230	120300	426186	1345	1345	1345	1345	0
452	20241230	120200	426186	1345	1345	1345	1345	0
453	20241230	120100	426186	1345	1345	1345	1345	0
454	20241230	120000	426186	1345	1345	1345	1345	0
455	20241230	115900	426186	1345	1345	1345	1345	0
456	20241230	115800	426186	1345	1345	1345	1345	0
457	20241230	115700	426186	1345	1345	1345	1345	0
458	20241230	115600	426186	1345	1345	1345	1345	0
459	20241230	115500	426186	1345	1345	1345	1345	0
460	20241230	115400	426186	1345	1345	1345	1345	0
461	20241230	115300	426186	1345	1345	1345	1345	0
462	20241230	115200	426186	1345	1345	1345	1345	0
463	20241230	115100	426186	1345	1345	1345	1345	0
464	20241230	115000	426186	1345	1345	1345	1345	0
465	20241230	114900	426186	1345	1345	1345	1345	0
466	20241230	114800	426186	1345	1345	1345	1345	0
467	20241230	114700	426186	1345	1345	1345	1345	0
468	20241230	114600	426186	1345	1345	1345	1345	0
469	20241230	114500	426186	1345	1345	1345	1345	56
470	20241230	114400	350866	1345	1345	1345	1345	0
471	20241230	114300	350866	1345	1345	1345	1345	0
472	20241230	114200	350866	1345	1345	1345	1345	0
473	20241230	114100	350866	1345	1345	1345	1345	0
474	20241230	114000	350866	1345	1345	1345	1345	0
475	20241230	113900	350866	1345	1345	1345	1345	0
476	20241230	113800	350866	1345	1345	1345	1345	0
477	20241230	113700	350866	1345	1345	1345	1345	0
478	20241230	113600	350866	1345	1345	1345	1345	0
479	20241230	113500	350866	1345	1345	1345	1345	0
480	20241230	113400	350866	1345	1345	1345	1345	0
481	20241230	113300	350866	1345	1345	1345	1345	0
482	20241230	113200	350866	1345	1345	1345	1345	0
483	20241230	113100	350866	1345	1345	1345	1345	0
484	20241230	113000	350866	1345	1345	1345	1345	0
485	20241230	112900	350866	1345	1345	1345	1345	0
486	20241230	112800	350866	1345	1345	1345	1345	0
487	20241230	112700	350866	1345	1345	1345	1345	0
488	20241230	112600	350866	1345	1345	1345	1345	0
489	20241230	112500	350866	1345	1345	1345	1345	0
490	20241230	112400	350866	1345	1345	1345	1345	0
491	20241230	112300	350866	1345	1345	1345	1345	0
492	20241230	112200	350866	1345	1345	1345	1345	0
493	20241230	112100	350866	1345	1345	1345	1345	0
494	20241230	112000	350866	1345	1345	1345	1345	0
495	20241230	111900	350866	1345	1345	1345	1345	0
496	20241230	111800	350866	1345	1345	1345	1345	0
497	20241230	111700	350866	1345	1345	1345	1345	0
498	20241230	111600	350866	1345	1345	1345	1345	0
499	20241230	111500	350866	1345	1345	1345	1345	0
500	20241230	111400	350866	1345	1345	1345	1345	0
501	20241230	111300	350866	1345	1345	1345	1345	0
502	20241230	111200	350866	1345	1345	1345	1345	0
503	20241230	111100	350866	1345	1345	1345	1345	0
504	20241230	111000	350866	1345	1350	1350	1345	70
505	20241230	110900	256535	1350	1350	1350	1350	0
506	20241230	110800	256535	1350	1350	1350	1350	0
507	20241230	110700	256535	1350	1350	1350	1350	0
508	20241230	110600	256535	1350	1350	1350	1350	0
509	20241230	110500	256535	1350	1350	1350	1350	0
510	20241230	110400	256535	1350	1350	1350	1350	0
511	20241230	110300	256535	1350	1350	1350	1350	0
512	20241230	110200	256535	1350	1350	1350	1350	0
513	20241230	110100	256535	1350	1350	1350	1350	0
514	20241230	110000	256535	1350	1350	1350	1350	0
515	20241230	105900	256535	1350	1350	1350	1350	0
516	20241230	105800	256535	1350	1350	1350	1350	0
517	20241230	105700	256535	1350	1350	1350	1350	0
518	20241230	105600	256535	1350	1350	1350	1350	0
519	20241230	105500	256535	1350	1350	1350	1350	0
520	20241230	105400	256535	1350	1350	1350	1350	0
521	20241230	105300	256535	1350	1350	1350	1350	0
522	20241230	105200	256535	1350	1350	1350	1350	0
523	20241230	105100	256535	1350	1350	1350	1350	0
524	20241230	105000	256535	1350	1350	1350	1350	0
525	20241230	104900	256535	1350	1350	1350	1350	0
526	20241230	104800	256535	1350	1350	1350	1350	0
527	20241230	104700	256535	1350	1350	1350	1350	0
528	20241230	104600	256535	1350	1350	1350	1350	0
529	20241230	104500	256535	1350	1350	1350	1350	0
530	20241230	104400	256535	1350	1350	1350	1350	0
531	20241230	104300	256535	1350	1350	1350	1350	0
532	20241230	104200	256535	1350	1350	1350	1350	0
533	20241230	104100	256535	1350	1350	1350	1350	0
534	20241230	104000	256535	1350	1350	1350	1350	0
535	20241230	103900	256535	1350	1350	1350	1350	0
536	20241230	103800	256535	1350	1350	1350	1350	0
537	20241230	103700	256535	1350	1350	1350	1350	0
538	20241230	103600	256535	1350	1350	1350	1350	0
539	20241230	103500	256535	1350	1350	1350	1350	0
540	20241230	103400	256535	1350	1350	1350	1350	0
541	20241230	103300	256535	1350	1351	1351	1350	17
542	20241230	103200	233575	1351	1351	1351	1351	0
543	20241230	103100	233575	1351	1352	1352	1351	12
544	20241230	103000	217352	1353	1353	1353	1353	0
545	20241230	102900	217352	1353	1353	1353	1353	0
546	20241230	102800	217352	1353	1353	1353	1353	0
547	20241230	102700	217352	1353	1353	1353	1353	0
548	20241230	102600	217352	1353	1353	1353	1353	0
549	20241230	102500	217352	1353	1353	1353	1353	0
550	20241230	102400	217352	1353	1353	1353	1353	0
551	20241230	102300	217352	1353	1353	1353	1353	0
552	20241230	102200	217352	1353	1353	1353	1353	0
553	20241230	102100	217352	1353	1353	1353	1353	0
554	20241230	102000	217352	1353	1353	1353	1353	0
555	20241230	101900	217352	1353	1353	1353	1353	0
556	20241230	101800	217352	1353	1353	1353	1353	0
557	20241230	101700	217352	1353	1353	1353	1353	0
558	20241230	101600	217352	1353	1353	1353	1353	0
559	20241230	101500	217352	1353	1353	1353	1353	0
560	20241230	101400	217352	1353	1353	1353	1353	0
561	20241230	101300	217352	1353	1353	1353	1353	0
562	20241230	101200	217352	1353	1353	1353	1353	0
563	20241230	101100	217352	1353	1353	1353	1353	0
564	20241230	101000	217352	1353	1353	1353	1353	0
565	20241230	100900	217352	1353	1353	1353	1353	0
566	20241230	100800	217352	1353	1353	1353	1353	0
567	20241230	100700	217352	1353	1353	1353	1353	0
568	20241230	100600	217352	1353	1353	1353	1353	0
569	20241230	100500	217352	1353	1353	1353	1353	0
570	20241230	100400	217352	1353	1353	1353	1353	0
571	20241230	100300	217352	1353	1353	1353	1353	0
572	20241230	100200	217352	1353	1353	1353	1353	0
573	20241230	100100	217352	1353	1353	1353	1353	0
574	20241230	100000	217352	1353	1353	1353	1353	0
575	20241230	095900	217352	1353	1353	1353	1353	0
576	20241230	095800	217352	1353	1353	1353	1353	8
577	20241230	095700	206528	1353	1353	1353	1353	0
578	20241230	095600	206528	1353	1353	1353	1353	0
579	20241230	095500	206528	1353	1353	1353	1353	0
580	20241230	095400	206528	1353	1353	1353	1353	0
581	20241230	095300	206528	1353	1353	1353	1353	0
582	20241230	095200	206528	1353	1353	1353	1353	0
583	20241230	095100	206528	1353	1353	1353	1353	0
584	20241230	095000	206528	1353	1353	1353	1353	0
585	20241230	094900	206528	1353	1353	1353	1353	0
586	20241230	094800	206528	1353	1353	1353	1353	0
587	20241230	094700	206528	1353	1353	1353	1353	0
588	20241230	094600	206528	1353	1353	1353	1353	0
589	20241230	094500	206528	1353	1353	1353	1353	0
590	20241230	094400	206528	1353	1353	1353	1353	0
591	20241230	094300	206528	1353	1353	1353	1353	1
592	20241230	094200	205175	1354	1354	1354	1354	1
593	20241230	094100	203821	1354	1354	1354	1354	0
594	20241230	094000	203821	1354	1354	1354	1354	0
595	20241230	093900	203821	1354	1354	1354	1354	0
596	20241230	093800	203821	1354	1354	1354	1354	0
597	20241230	093700	203821	1354	1354	1354	1354	0
598	20241230	093600	203821	1354	1354	1354	1354	2
599	20241230	093500	201113	1353	1353	1353	1353	0
600	20241230	093400	201113	1353	1353	1353	1353	0
601	20241230	093300	201113	1353	1353	1353	1353	0
602	20241230	093200	201113	1353	1353	1353	1353	0
603	20241230	093100	201113	1353	1353	1353	1353	0
604	20241230	093000	201113	1353	1353	1353	1353	0
605	20241230	092900	201113	1353	1353	1353	1353	0
606	20241230	092800	201113	1353	1353	1353	1353	0
607	20241230	092700	201113	1353	1353	1353	1353	0
608	20241230	092600	201113	1353	1353	1353	1353	0
609	20241230	092500	201113	1353	1353	1353	1353	0
610	20241230	092400	201113	1353	1353	1353	1353	0
611	20241230	092300	201113	1353	1353	1353	1353	0
612	20241230	092200	201113	1353	1353	1353	1353	0
613	20241230	092100	201113	1353	1353	1353	1353	0
614	20241230	092000	201113	1353	1353	1353	1353	0
615	20241230	091900	201113	1353	1353	1353	1353	0
616	20241230	091800	201113	1353	1353	1353	1353	0
617	20241230	091700	201113	1353	1353	1353	1353	0
618	20241230	091600	201113	1353	1353	1353	1353	0
619	20241230	091500	201113	1353	1353	1353	1353	0
620	20241230	091400	201113	1353	1353	1353	1353	0
621	20241230	091300	201113	1353	1353	1353	1353	0
622	20241230	091200	201113	1353	1350	1353	1350	18
623	20241230	091100	176786	1353	1353	1353	1353	10
624	20241230	091000	163256	1338	1338	1338	1338	0
625	20241230	090900	163256	1338	1338	1338	1338	0
626	20241230	090800	163256	1338	1338	1338	1338	0
627	20241230	090700	163256	1338	1338	1338	1338	0
628	20241230	090600	163256	1338	1338	1338	1338	0
629	20241230	090500	163256	1338	1338	1338	1338	0
630	20241230	090400	163256	1338	1338	1338	1338	0
631	20241230	090300	163256	1338	1338	1338	1338	0
632	20241230	090200	163256	1338	1340	1340	1338	77
633	20241230	090100	60210	1338	1338	1338	1338	0
634	20241230	090000	60210	1338	1338	1338	1338	45