KissMeData/037230/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	192100	17330822	1679	1679	1679	1679	59
3	20241230	192000	17330822	1679	1679	1679	1679	0
4	20241230	191900	17330822	1679	1679	1679	1679	0
5	20241230	191800	17330822	1679	1679	1679	1679	0
6	20241230	191700	17330822	1679	1679	1679	1679	0
7	20241230	191600	17330822	1679	1679	1679	1679	0
8	20241230	191500	17330822	1679	1679	1679	1679	0
9	20241230	191400	17330822	1679	1679	1679	1679	0
10	20241230	191300	17330822	1679	1679	1679	1679	0
11	20241230	191200	17330822	1679	1679	1679	1679	0
12	20241230	191100	17330822	1679	1679	1679	1679	0
13	20241230	191000	17330822	1679	1679	1679	1679	0
14	20241230	190900	17330822	1679	1679	1679	1679	0
15	20241230	190800	17330822	1679	1679	1679	1679	0
16	20241230	190700	17330822	1679	1679	1679	1679	0
17	20241230	190600	17330822	1679	1679	1679	1679	0
18	20241230	190500	17330822	1679	1679	1679	1679	0
19	20241230	190400	17330822	1679	1679	1679	1679	0
20	20241230	190300	17330822	1679	1679	1679	1679	0
21	20241230	190200	17330822	1679	1679	1679	1679	0
22	20241230	190100	17330822	1679	1679	1679	1679	0
23	20241230	190000	17330822	1679	1679	1679	1679	0
24	20241230	185900	17330822	1679	1679	1679	1679	0
25	20241230	185800	17330822	1679	1679	1679	1679	0
26	20241230	185700	17330822	1679	1679	1679	1679	0
27	20241230	185600	17330822	1679	1679	1679	1679	0
28	20241230	185500	17330822	1679	1679	1679	1679	0
29	20241230	185400	17330822	1679	1679	1679	1679	0
30	20241230	185300	17330822	1679	1679	1679	1679	0
31	20241230	185200	17330822	1679	1679	1679	1679	0
32	20241230	185100	17330822	1679	1679	1679	1679	59
33	20241230	185000	17330822	1679	1679	1679	1679	0
34	20241230	184900	17330822	1679	1679	1679	1679	0
35	20241230	184800	17330822	1679	1679	1679	1679	0
36	20241230	184700	17330822	1679	1679	1679	1679	0
37	20241230	184600	17330822	1679	1679	1679	1679	0
38	20241230	184500	17330822	1679	1679	1679	1679	0
39	20241230	184400	17330822	1679	1679	1679	1679	0
40	20241230	184300	17330822	1679	1679	1679	1679	0
41	20241230	184200	17330822	1679	1679	1679	1679	0
42	20241230	184100	17330822	1679	1679	1679	1679	0
43	20241230	184000	17330822	1679	1679	1679	1679	0
44	20241230	183900	17330822	1679	1679	1679	1679	0
45	20241230	183800	17330822	1679	1679	1679	1679	0
46	20241230	183700	17330822	1679	1679	1679	1679	0
47	20241230	183600	17330822	1679	1679	1679	1679	0
48	20241230	183500	17330822	1679	1679	1679	1679	0
49	20241230	183400	17330822	1679	1679	1679	1679	0
50	20241230	183300	17330822	1679	1679	1679	1679	0
51	20241230	183200	17330822	1679	1679	1679	1679	0
52	20241230	183100	17330822	1679	1679	1679	1679	0
53	20241230	183000	17330822	1679	1679	1679	1679	0
54	20241230	182900	17330822	1679	1679	1679	1679	0
55	20241230	182800	17330822	1679	1679	1679	1679	0
56	20241230	182700	17330822	1679	1679	1679	1679	0
57	20241230	182600	17330822	1679	1679	1679	1679	0
58	20241230	182500	17330822	1679	1679	1679	1679	0
59	20241230	182400	17330822	1679	1679	1679	1679	0
60	20241230	182300	17330822	1679	1679	1679	1679	0
61	20241230	182200	17330822	1679	1679	1679	1679	0
62	20241230	182100	17330822	1679	1679	1679	1679	59
63	20241230	182000	17330822	1679	1679	1679	1679	0
64	20241230	181900	17330822	1679	1679	1679	1679	0
65	20241230	181800	17330822	1679	1679	1679	1679	0
66	20241230	181700	17330822	1679	1679	1679	1679	0
67	20241230	181600	17330822	1679	1679	1679	1679	0
68	20241230	181500	17330822	1679	1679	1679	1679	0
69	20241230	181400	17330822	1679	1679	1679	1679	0
70	20241230	181300	17330822	1679	1679	1679	1679	0
71	20241230	181200	17330822	1679	1679	1679	1679	0
72	20241230	181100	17330822	1679	1679	1679	1679	0
73	20241230	181000	17330822	1679	1679	1679	1679	0
74	20241230	180900	17330822	1679	1679	1679	1679	0
75	20241230	180800	17330822	1679	1679	1679	1679	0
76	20241230	180700	17330822	1679	1679	1679	1679	0
77	20241230	180600	17330822	1679	1679	1679	1679	0
78	20241230	180500	17330822	1679	1679	1679	1679	0
79	20241230	180400	17330822	1679	1679	1679	1679	0
80	20241230	180300	17330822	1679	1679	1679	1679	0
81	20241230	180200	17330822	1679	1679	1679	1679	0
82	20241230	180100	17330822	1679	1679	1679	1679	0
83	20241230	180000	17330822	1679	1679	1679	1679	0
84	20241230	175900	17330822	1679	1679	1679	1679	0
85	20241230	175800	17330822	1679	1679	1679	1679	0
86	20241230	175700	17330822	1679	1679	1679	1679	0
87	20241230	175600	17330822	1679	1679	1679	1679	0
88	20241230	175500	17330822	1679	1679	1679	1679	0
89	20241230	175400	17330822	1679	1679	1679	1679	0
90	20241230	175300	17330822	1679	1679	1679	1679	0
91	20241230	175200	17330822	1679	1679	1679	1679	0
92	20241230	175100	17330822	1679	1679	1679	1679	59
93	20241230	175000	17330822	1679	1679	1679	1679	0
94	20241230	174900	17330822	1679	1679	1679	1679	0
95	20241230	174800	17330822	1679	1679	1679	1679	0
96	20241230	174700	17330822	1679	1679	1679	1679	0
97	20241230	174600	17330822	1679	1679	1679	1679	0
98	20241230	174500	17330822	1679	1679	1679	1679	0
99	20241230	174400	17330822	1679	1679	1679	1679	0
100	20241230	174300	17330822	1679	1679	1679	1679	0
101	20241230	174200	17330822	1679	1679	1679	1679	0
102	20241230	174100	17330822	1679	1679	1679	1679	0
103	20241230	174000	17330822	1679	1679	1679	1679	0
104	20241230	173900	17330822	1679	1679	1679	1679	0
105	20241230	173800	17330822	1679	1679	1679	1679	0
106	20241230	173700	17330822	1679	1679	1679	1679	0
107	20241230	173600	17330822	1679	1679	1679	1679	0
108	20241230	173500	17330822	1679	1679	1679	1679	0
109	20241230	173400	17330822	1679	1679	1679	1679	0
110	20241230	173300	17330822	1679	1679	1679	1679	0
111	20241230	173200	17330822	1679	1679	1679	1679	0
112	20241230	173100	17330822	1679	1679	1679	1679	0
113	20241230	173000	17330822	1679	1679	1679	1679	0
114	20241230	172900	17330822	1679	1679	1679	1679	0
115	20241230	172800	17330822	1679	1679	1679	1679	0
116	20241230	172700	17330822	1679	1679	1679	1679	0
117	20241230	172600	17330822	1679	1679	1679	1679	0
118	20241230	172500	17330822	1679	1679	1679	1679	0
119	20241230	172400	17330822	1679	1679	1679	1679	0
120	20241230	172300	17330822	1679	1679	1679	1679	0
121	20241230	172200	17330822	1679	1679	1679	1679	0
122	20241230	172100	17330822	1679	1679	1679	1679	59
123	20241230	172000	17330822	1679	1679	1679	1679	0
124	20241230	171900	17330822	1679	1679	1679	1679	0
125	20241230	171800	17330822	1679	1679	1679	1679	0
126	20241230	171700	17330822	1679	1679	1679	1679	0
127	20241230	171600	17330822	1679	1679	1679	1679	0
128	20241230	171500	17330822	1679	1679	1679	1679	0
129	20241230	171400	17330822	1679	1679	1679	1679	0
130	20241230	171300	17330822	1679	1679	1679	1679	0
131	20241230	171200	17330822	1679	1679	1679	1679	0
132	20241230	171100	17330822	1679	1679	1679	1679	0
133	20241230	171000	17330822	1679	1679	1679	1679	0
134	20241230	170900	17330822	1679	1679	1679	1679	0
135	20241230	170800	17330822	1679	1679	1679	1679	0
136	20241230	170700	17330822	1679	1679	1679	1679	0
137	20241230	170600	17330822	1679	1679	1679	1679	0
138	20241230	170500	17330822	1679	1679	1679	1679	0
139	20241230	170400	17330822	1679	1679	1679	1679	0
140	20241230	170300	17330822	1679	1679	1679	1679	0
141	20241230	170200	17330822	1679	1679	1679	1679	0
142	20241230	170100	17330822	1679	1679	1679	1679	0
143	20241230	170000	17330822	1679	1679	1679	1679	0
144	20241230	165900	17330822	1679	1679	1679	1679	0
145	20241230	165800	17330822	1679	1679	1679	1679	0
146	20241230	165700	17330822	1679	1679	1679	1679	0
147	20241230	165600	17330822	1679	1679	1679	1679	0
148	20241230	165500	17330822	1679	1679	1679	1679	0
149	20241230	165400	17330822	1679	1679	1679	1679	0
150	20241230	165300	17330822	1679	1679	1679	1679	0
151	20241230	165200	17330822	1679	1679	1679	1679	0
152	20241230	165100	17330822	1679	1679	1679	1679	59
153	20241230	165000	17330822	1679	1679	1679	1679	0
154	20241230	164900	17330822	1679	1679	1679	1679	0
155	20241230	164800	17330822	1679	1679	1679	1679	0
156	20241230	164700	17330822	1679	1679	1679	1679	0
157	20241230	164600	17330822	1679	1679	1679	1679	0
158	20241230	164500	17330822	1679	1679	1679	1679	0
159	20241230	164400	17330822	1679	1679	1679	1679	0
160	20241230	164300	17330822	1679	1679	1679	1679	0
161	20241230	164200	17330822	1679	1679	1679	1679	0
162	20241230	164100	17330822	1679	1679	1679	1679	0
163	20241230	164000	17330822	1679	1679	1679	1679	0
164	20241230	163900	17330822	1679	1679	1679	1679	0
165	20241230	163800	17330822	1679	1679	1679	1679	0
166	20241230	163700	17330822	1679	1679	1679	1679	0
167	20241230	163600	17330822	1679	1679	1679	1679	0
168	20241230	163500	17330822	1679	1679	1679	1679	0
169	20241230	163400	17330822	1679	1679	1679	1679	0
170	20241230	163300	17330822	1679	1679	1679	1679	0
171	20241230	163200	17330822	1679	1679	1679	1679	0
172	20241230	163100	17330822	1679	1679	1679	1679	0
173	20241230	163000	17330822	1679	1679	1679	1679	0
174	20241230	162900	17330822	1679	1679	1679	1679	0
175	20241230	162800	17330822	1679	1679	1679	1679	0
176	20241230	162700	17330822	1679	1679	1679	1679	0
177	20241230	162600	17330822	1679	1679	1679	1679	0
178	20241230	162500	17330822	1679	1679	1679	1679	0
179	20241230	162400	17330822	1679	1679	1679	1679	0
180	20241230	162300	17330822	1679	1679	1679	1679	0
181	20241230	162200	17330822	1679	1679	1679	1679	0
182	20241230	162100	17330822	1679	1679	1679	1679	59
183	20241230	162000	17330822	1679	1679	1679	1679	0
184	20241230	161900	17330822	1679	1679	1679	1679	0
185	20241230	161800	17330822	1679	1679	1679	1679	0
186	20241230	161700	17330822	1679	1679	1679	1679	0
187	20241230	161600	17330822	1679	1679	1679	1679	0
188	20241230	161500	17330822	1679	1679	1679	1679	0
189	20241230	161400	17330822	1679	1679	1679	1679	0
190	20241230	161300	17330822	1679	1679	1679	1679	0
191	20241230	161200	17330822	1679	1679	1679	1679	0
192	20241230	161100	17330822	1679	1679	1679	1679	0
193	20241230	161000	17330822	1679	1679	1679	1679	0
194	20241230	160900	17330822	1679	1679	1679	1679	0
195	20241230	160800	17330822	1679	1679	1679	1679	0
196	20241230	160700	17330822	1679	1679	1679	1679	0
197	20241230	160600	17330822	1679	1679	1679	1679	0
198	20241230	160500	17330822	1679	1679	1679	1679	0
199	20241230	160400	17330822	1679	1679	1679	1679	0
200	20241230	160300	17330822	1679	1679	1679	1679	0
201	20241230	160200	17330822	1679	1679	1679	1679	0
202	20241230	160100	17330822	1679	1679	1679	1679	0
203	20241230	160000	17330822	1679	1679	1679	1679	0
204	20241230	155900	17330822	1679	1679	1679	1679	0
205	20241230	155800	17330822	1679	1679	1679	1679	0
206	20241230	155700	17330822	1679	1679	1679	1679	0
207	20241230	155600	17330822	1679	1679	1679	1679	0
208	20241230	155500	17330822	1679	1679	1679	1679	0
209	20241230	155400	17330822	1679	1679	1679	1679	0
210	20241230	155300	17330822	1679	1679	1679	1679	0
211	20241230	155200	17330822	1679	1679	1679	1679	0
212	20241230	155100	17330822	1679	1679	1679	1679	59
213	20241230	155000	17330822	1679	1679	1679	1679	0
214	20241230	154900	17330822	1679	1679	1679	1679	0
215	20241230	154800	17330822	1679	1679	1679	1679	0
216	20241230	154700	17330822	1679	1679	1679	1679	0
217	20241230	154600	17330822	1679	1679	1679	1679	0
218	20241230	154500	17330822	1679	1679	1679	1679	0
219	20241230	154400	17330822	1679	1679	1679	1679	0
220	20241230	154300	17330822	1679	1679	1679	1679	0
221	20241230	154200	17330822	1679	1679	1679	1679	0
222	20241230	154100	17330822	1679	1679	1679	1679	0
223	20241230	154000	17330822	1679	1679	1679	1679	0
224	20241230	153900	17330822	1679	1679	1679	1679	0
225	20241230	153800	17330822	1679	1679	1679	1679	0
226	20241230	153700	17330822	1679	1679	1679	1679	0
227	20241230	153600	17330822	1679	1679	1679	1679	0
228	20241230	153500	17330822	1679	1679	1679	1679	0
229	20241230	153400	17330822	1679	1679	1679	1679	0
230	20241230	153300	17330822	1679	1679	1679	1679	0
231	20241230	153200	17330822	1679	1679	1679	1679	0
232	20241230	153100	17330822	1679	1679	1679	1679	0
233	20241230	153000	17330822	1679	1679	1679	1679	59
234	20241230	152900	17231761	1679	1679	1679	1679	0
235	20241230	152800	17231761	1679	1679	1679	1679	0
236	20241230	152700	17231761	1679	1679	1679	1679	0
237	20241230	152600	17231761	1679	1679	1679	1679	0
238	20241230	152500	17231761	1679	1679	1679	1679	0
239	20241230	152400	17231761	1679	1679	1679	1679	0
240	20241230	152300	17231761	1679	1679	1679	1679	0
241	20241230	152200	17231761	1679	1679	1679	1679	0
242	20241230	152100	17231761	1679	1679	1679	1679	0
243	20241230	152000	17231761	1679	1679	1679	1679	0
244	20241230	151900	17231761	1679	1679	1679	1679	0
245	20241230	151800	17231761	1679	1679	1679	1679	0
246	20241230	151700	17231761	1679	1679	1679	1679	0
247	20241230	151600	17231761	1679	1679	1679	1679	0
248	20241230	151500	17231761	1679	1679	1679	1679	0
249	20241230	151400	17231761	1679	1679	1679	1679	0
250	20241230	151300	17231761	1679	1679	1679	1679	0
251	20241230	151200	17231761	1679	1679	1679	1679	0
252	20241230	151100	17231761	1679	1679	1679	1679	0
253	20241230	151000	17231761	1679	1679	1679	1679	0
254	20241230	150900	17231761	1679	1679	1679	1679	0
255	20241230	150800	17231761	1679	1679	1679	1679	0
256	20241230	150700	17231761	1679	1679	1679	1679	0
257	20241230	150600	17231761	1679	1679	1679	1679	0
258	20241230	150500	17231761	1679	1679	1679	1679	0
259	20241230	150400	17231761	1679	1679	1679	1679	0
260	20241230	150300	17231761	1679	1679	1679	1679	0
261	20241230	150200	17231761	1679	1679	1679	1679	1
262	20241230	150100	17230082	1670	1670	1670	1670	0
263	20241230	150000	17230082	1670	1670	1670	1670	0
264	20241230	145900	17230082	1670	1670	1670	1670	0
265	20241230	145800	17230082	1670	1670	1670	1670	0
266	20241230	145700	17230082	1670	1670	1670	1670	0
267	20241230	145600	17230082	1670	1670	1670	1670	172
268	20241230	145500	16942842	1670	1670	1670	1670	1
269	20241230	145400	16941172	1670	1670	1670	1670	595
270	20241230	145300	15947522	1670	1670	1670	1670	0
271	20241230	145200	15947522	1670	1670	1670	1670	0
272	20241230	145100	15947522	1670	1670	1670	1670	0
273	20241230	145000	15947522	1670	1670	1670	1670	0
274	20241230	144900	15947522	1670	1670	1670	1670	0
275	20241230	144800	15947522	1670	1670	1670	1670	0
276	20241230	144700	15947522	1670	1670	1670	1670	0
277	20241230	144600	15947522	1670	1670	1670	1670	0
278	20241230	144500	15947522	1670	1670	1670	1670	0
279	20241230	144400	15947522	1670	1670	1670	1670	0
280	20241230	144300	15947522	1670	1670	1670	1670	0
281	20241230	144200	15947522	1670	1670	1670	1670	0
282	20241230	144100	15947522	1670	1670	1670	1670	0
283	20241230	144000	15947522	1670	1670	1670	1670	0
284	20241230	143900	15947522	1670	1670	1670	1670	0
285	20241230	143800	15947522	1670	1670	1670	1670	0
286	20241230	143700	15947522	1670	1670	1670	1670	0
287	20241230	143600	15947522	1670	1670	1670	1670	0
288	20241230	143500	15947522	1670	1670	1670	1670	0
289	20241230	143400	15947522	1670	1670	1670	1670	0
290	20241230	143300	15947522	1670	1670	1670	1670	0
291	20241230	143200	15947522	1670	1670	1670	1670	0
292	20241230	143100	15947522	1670	1670	1670	1670	0
293	20241230	143000	15947522	1670	1670	1670	1670	0
294	20241230	142900	15947522	1670	1670	1670	1670	0
295	20241230	142800	15947522	1670	1670	1670	1670	0
296	20241230	142700	15947522	1670	1670	1670	1670	0
297	20241230	142600	15947522	1670	1670	1670	1670	0
298	20241230	142500	15947522	1670	1670	1670	1670	0
299	20241230	142400	15947522	1670	1670	1670	1670	0
300	20241230	142300	15947522	1670	1670	1670	1670	0
301	20241230	142200	15947522	1670	1670	1670	1670	0
302	20241230	142100	15947522	1670	1670	1670	1670	0
303	20241230	142000	15947522	1670	1670	1670	1670	0
304	20241230	141900	15947522	1670	1670	1670	1670	0
305	20241230	141800	15947522	1670	1670	1670	1670	0
306	20241230	141700	15947522	1670	1670	1670	1670	0
307	20241230	141600	15947522	1670	1670	1670	1670	0
308	20241230	141500	15947522	1670	1670	1670	1670	0
309	20241230	141400	15947522	1670	1670	1670	1670	0
310	20241230	141300	15947522	1670	1670	1670	1670	0
311	20241230	141200	15947522	1670	1670	1670	1670	0
312	20241230	141100	15947522	1670	1670	1670	1670	0
313	20241230	141000	15947522	1670	1670	1670	1670	0
314	20241230	140900	15947522	1670	1670	1670	1670	0
315	20241230	140800	15947522	1670	1670	1670	1670	0
316	20241230	140700	15947522	1670	1670	1670	1670	0
317	20241230	140600	15947522	1670	1670	1670	1670	0
318	20241230	140500	15947522	1670	1670	1670	1670	0
319	20241230	140400	15947522	1670	1670	1670	1670	0
320	20241230	140300	15947522	1670	1670	1670	1670	0
321	20241230	140200	15947522	1670	1670	1670	1670	0
322	20241230	140100	15947522	1670	1670	1670	1670	0
323	20241230	140000	15947522	1670	1670	1670	1670	0
324	20241230	135900	15947522	1670	1670	1670	1670	0
325	20241230	135800	15947522	1670	1670	1670	1670	0
326	20241230	135700	15947522	1670	1670	1670	1670	0
327	20241230	135600	15947522	1670	1670	1670	1670	0
328	20241230	135500	15947522	1670	1670	1670	1670	0
329	20241230	135400	15947522	1670	1670	1670	1670	0
330	20241230	135300	15947522	1670	1670	1670	1670	0
331	20241230	135200	15947522	1670	1670	1670	1670	0
332	20241230	135100	15947522	1670	1670	1670	1670	0
333	20241230	135000	15947522	1670	1670	1670	1670	0
334	20241230	134900	15947522	1670	1670	1670	1670	0
335	20241230	134800	15947522	1670	1670	1670	1670	0
336	20241230	134700	15947522	1670	1670	1670	1670	0
337	20241230	134600	15947522	1670	1670	1670	1670	1
338	20241230	134500	15945852	1670	1670	1670	1670	0
339	20241230	134400	15945852	1670	1670	1670	1670	0
340	20241230	134300	15945852	1670	1670	1670	1670	0
341	20241230	134200	15945852	1670	1670	1670	1670	0
342	20241230	134100	15945852	1670	1670	1670	1670	0
343	20241230	134000	15945852	1670	1670	1670	1670	0
344	20241230	133900	15945852	1670	1670	1670	1670	0
345	20241230	133800	15945852	1670	1670	1670	1670	0
346	20241230	133700	15945852	1670	1670	1670	1670	0
347	20241230	133600	15945852	1670	1670	1670	1670	0
348	20241230	133500	15945852	1670	1670	1670	1670	0
349	20241230	133400	15945852	1670	1670	1670	1670	0
350	20241230	133300	15945852	1670	1670	1670	1670	0
351	20241230	133200	15945852	1670	1670	1670	1670	0
352	20241230	133100	15945852	1670	1670	1670	1670	0
353	20241230	133000	15945852	1670	1670	1670	1670	0
354	20241230	132900	15945852	1670	1670	1670	1670	0
355	20241230	132800	15945852	1670	1670	1670	1670	1
356	20241230	132700	15944182	1670	1670	1670	1670	604
357	20241230	132600	14935502	1670	1670	1670	1670	0
358	20241230	132500	14935502	1670	1670	1670	1670	0
359	20241230	132400	14935502	1670	1670	1670	1670	5
360	20241230	132300	14927152	1670	1670	1670	1670	0
361	20241230	132200	14927152	1670	1670	1670	1670	0
362	20241230	132100	14927152	1670	1670	1670	1670	0
363	20241230	132000	14927152	1670	1670	1670	1670	0
364	20241230	131900	14927152	1670	1670	1670	1670	2
365	20241230	131800	14923812	1666	1666	1666	1666	0
366	20241230	131700	14923812	1666	1666	1666	1666	0
367	20241230	131600	14923812	1666	1667	1667	1666	1235
368	20241230	131500	12865863	1667	1667	1667	1667	0
369	20241230	131400	12865863	1667	1667	1667	1667	0
370	20241230	131300	12865863	1667	1667	1667	1667	0
371	20241230	131200	12865863	1667	1667	1667	1667	0
372	20241230	131100	12865863	1667	1667	1667	1667	0
373	20241230	131000	12865863	1667	1667	1667	1667	0
374	20241230	130900	12865863	1667	1667	1667	1667	0
375	20241230	130800	12865863	1667	1667	1667	1667	0
376	20241230	130700	12865863	1667	1667	1667	1667	0
377	20241230	130600	12865863	1667	1667	1667	1667	0
378	20241230	130500	12865863	1667	1667	1667	1667	0
379	20241230	130400	12865863	1667	1667	1667	1667	0
380	20241230	130300	12865863	1667	1667	1667	1667	0
381	20241230	130200	12865863	1667	1667	1667	1667	0
382	20241230	130100	12865863	1667	1667	1667	1667	0
383	20241230	130000	12865863	1667	1667	1667	1667	0
384	20241230	125900	12865863	1667	1667	1667	1667	0
385	20241230	125800	12865863	1667	1667	1667	1667	0
386	20241230	125700	12865863	1667	1667	1667	1667	0
387	20241230	125600	12865863	1667	1667	1667	1667	0
388	20241230	125500	12865863	1667	1667	1667	1667	0
389	20241230	125400	12865863	1667	1667	1667	1667	0
390	20241230	125300	12865863	1667	1667	1667	1667	0
391	20241230	125200	12865863	1667	1667	1667	1667	0
392	20241230	125100	12865863	1667	1667	1667	1667	0
393	20241230	125000	12865863	1667	1667	1667	1667	0
394	20241230	124900	12865863	1667	1667	1667	1667	0
395	20241230	124800	12865863	1667	1667	1667	1667	0
396	20241230	124700	12865863	1667	1667	1667	1667	0
397	20241230	124600	12865863	1667	1667	1667	1667	0
398	20241230	124500	12865863	1667	1667	1667	1667	0
399	20241230	124400	12865863	1667	1667	1667	1667	0
400	20241230	124300	12865863	1667	1667	1667	1667	0
401	20241230	124200	12865863	1667	1667	1667	1667	0
402	20241230	124100	12865863	1667	1667	1667	1667	0
403	20241230	124000	12865863	1667	1667	1667	1667	0
404	20241230	123900	12865863	1667	1667	1667	1667	0
405	20241230	123800	12865863	1667	1667	1667	1667	0
406	20241230	123700	12865863	1667	1667	1667	1667	0
407	20241230	123600	12865863	1667	1667	1667	1667	100
408	20241230	123500	12699163	1667	1667	1667	1667	0
409	20241230	123400	12699163	1667	1667	1667	1667	0
410	20241230	123300	12699163	1667	1667	1667	1667	5
411	20241230	123200	12690828	1667	1669	1669	1667	450
412	20241230	123100	11940478	1670	1671	1671	1670	132
413	20241230	123000	11720007	1675	1675	1675	1675	0
414	20241230	122900	11720007	1675	1675	1675	1675	0
415	20241230	122800	11720007	1675	1675	1675	1675	0
416	20241230	122700	11720007	1675	1675	1675	1675	0
417	20241230	122600	11720007	1675	1675	1675	1675	0
418	20241230	122500	11720007	1675	1675	1675	1675	2
419	20241230	122400	11716657	1677	1677	1677	1677	0
420	20241230	122300	11716657	1677	1677	1677	1677	0
421	20241230	122200	11716657	1677	1677	1677	1677	0
422	20241230	122100	11716657	1677	1677	1677	1677	2
423	20241230	122000	11713303	1678	1679	1679	1678	48
424	20241230	121900	11632734	1679	1679	1679	1679	0
425	20241230	121800	11632734	1679	1679	1679	1679	0
426	20241230	121700	11632734	1679	1679	1679	1679	0
427	20241230	121600	11632734	1679	1679	1679	1679	0
428	20241230	121500	11632734	1679	1679	1679	1679	0
429	20241230	121400	11632734	1679	1679	1679	1679	0
430	20241230	121300	11632734	1679	1679	1679	1679	0
431	20241230	121200	11632734	1679	1679	1679	1679	0
432	20241230	121100	11632734	1679	1679	1679	1679	0
433	20241230	121000	11632734	1679	1679	1679	1679	0
434	20241230	120900	11632734	1679	1679	1679	1679	0
435	20241230	120800	11632734	1679	1679	1679	1679	0
436	20241230	120700	11632734	1679	1679	1679	1679	0
437	20241230	120600	11632734	1679	1679	1679	1679	0
438	20241230	120500	11632734	1679	1679	1679	1679	7
439	20241230	120400	11620981	1679	1679	1679	1679	0
440	20241230	120300	11620981	1679	1679	1679	1679	0
441	20241230	120200	11620981	1679	1679	1679	1679	0
442	20241230	120100	11620981	1679	1679	1679	1679	0
443	20241230	120000	11620981	1679	1679	1679	1679	0
444	20241230	115900	11620981	1679	1679	1679	1679	0
445	20241230	115800	11620981	1679	1679	1679	1679	0
446	20241230	115700	11620981	1679	1679	1679	1679	0
447	20241230	115600	11620981	1679	1679	1679	1679	0
448	20241230	115500	11620981	1679	1679	1679	1679	0
449	20241230	115400	11620981	1679	1679	1679	1679	0
450	20241230	115300	11620981	1679	1679	1679	1679	0
451	20241230	115200	11620981	1679	1679	1679	1679	0
452	20241230	115100	11620981	1679	1679	1679	1679	0
453	20241230	115000	11620981	1679	1679	1679	1679	0
454	20241230	114900	11620981	1679	1679	1679	1679	0
455	20241230	114800	11620981	1679	1679	1679	1679	0
456	20241230	114700	11620981	1679	1679	1679	1679	0
457	20241230	114600	11620981	1679	1679	1679	1679	0
458	20241230	114500	11620981	1679	1679	1679	1679	1
459	20241230	114400	11619302	1678	1678	1678	1678	0
460	20241230	114300	11619302	1678	1678	1678	1678	0
461	20241230	114200	11619302	1678	1678	1678	1678	0
462	20241230	114100	11619302	1678	1678	1678	1678	0
463	20241230	114000	11619302	1678	1678	1678	1678	0
464	20241230	113900	11619302	1678	1678	1678	1678	0
465	20241230	113800	11619302	1678	1678	1678	1678	0
466	20241230	113700	11619302	1678	1678	1678	1678	0
467	20241230	113600	11619302	1678	1678	1678	1678	0
468	20241230	113500	11619302	1678	1678	1678	1678	0
469	20241230	113400	11619302	1678	1678	1678	1678	0
470	20241230	113300	11619302	1678	1678	1678	1678	0
471	20241230	113200	11619302	1678	1678	1678	1678	0
472	20241230	113100	11619302	1678	1678	1678	1678	0
473	20241230	113000	11619302	1678	1678	1678	1678	0
474	20241230	112900	11619302	1678	1678	1678	1678	0
475	20241230	112800	11619302	1678	1678	1678	1678	0
476	20241230	112700	11619302	1678	1678	1678	1678	0
477	20241230	112600	11619302	1678	1678	1678	1678	0
478	20241230	112500	11619302	1678	1678	1678	1678	0
479	20241230	112400	11619302	1678	1678	1678	1678	0
480	20241230	112300	11619302	1678	1678	1678	1678	0
481	20241230	112200	11619302	1678	1678	1678	1678	0
482	20241230	112100	11619302	1678	1678	1678	1678	0
483	20241230	112000	11619302	1678	1678	1678	1678	1
484	20241230	111900	11617624	1678	1678	1678	1678	0
485	20241230	111800	11617624	1678	1678	1678	1678	0
486	20241230	111700	11617624	1678	1678	1678	1678	0
487	20241230	111600	11617624	1678	1678	1678	1678	0
488	20241230	111500	11617624	1678	1678	1678	1678	0
489	20241230	111400	11617624	1678	1678	1678	1678	0
490	20241230	111300	11617624	1678	1678	1678	1678	0
491	20241230	111200	11617624	1678	1678	1678	1678	0
492	20241230	111100	11617624	1678	1678	1678	1678	0
493	20241230	111000	11617624	1678	1678	1678	1678	0
494	20241230	110900	11617624	1678	1678	1678	1678	0
495	20241230	110800	11617624	1678	1678	1678	1678	0
496	20241230	110700	11617624	1678	1678	1678	1678	0
497	20241230	110600	11617624	1678	1678	1678	1678	0
498	20241230	110500	11617624	1678	1678	1678	1678	0
499	20241230	110400	11617624	1678	1678	1678	1678	0
500	20241230	110300	11617624	1678	1678	1678	1678	0
501	20241230	110200	11617624	1678	1678	1678	1678	0
502	20241230	110100	11617624	1678	1678	1678	1678	0
503	20241230	110000	11617624	1678	1678	1678	1678	0
504	20241230	105900	11617624	1678	1678	1678	1678	0
505	20241230	105800	11617624	1678	1678	1678	1678	0
506	20241230	105700	11617624	1678	1678	1678	1678	0
507	20241230	105600	11617624	1678	1678	1678	1678	0
508	20241230	105500	11617624	1678	1678	1678	1678	0
509	20241230	105400	11617624	1678	1678	1678	1678	0
510	20241230	105300	11617624	1678	1678	1678	1678	0
511	20241230	105200	11617624	1678	1678	1678	1678	0
512	20241230	105100	11617624	1678	1678	1678	1678	0
513	20241230	105000	11617624	1678	1678	1678	1678	0
514	20241230	104900	11617624	1678	1678	1679	1678	181
515	20241230	104800	11313904	1679	1679	1679	1679	0
516	20241230	104700	11313904	1679	1679	1679	1679	0
517	20241230	104600	11313904	1679	1679	1679	1679	0
518	20241230	104500	11313904	1679	1679	1679	1679	2
519	20241230	104400	11310546	1679	1679	1679	1679	0
520	20241230	104300	11310546	1679	1679	1679	1679	0
521	20241230	104200	11310546	1679	1679	1679	1679	30
522	20241230	104100	11260176	1679	1679	1679	1679	0
523	20241230	104000	11260176	1679	1679	1679	1679	0
524	20241230	103900	11260176	1679	1679	1679	1679	0
525	20241230	103800	11260176	1679	1679	1679	1679	0
526	20241230	103700	11260176	1679	1679	1679	1679	0
527	20241230	103600	11260176	1679	1679	1679	1679	0
528	20241230	103500	11260176	1679	1679	1679	1679	0
529	20241230	103400	11260176	1679	1679	1679	1679	0
530	20241230	103300	11260176	1679	1679	1679	1679	0
531	20241230	103200	11260176	1679	1679	1679	1679	0
532	20241230	103100	11260176	1679	1679	1679	1679	1
533	20241230	103000	11258497	1667	1667	1667	1667	0
534	20241230	102900	11258497	1667	1668	1668	1667	500
535	20241230	102800	10424696	1668	1668	1668	1668	0
536	20241230	102700	10424696	1668	1677	1677	1668	739
537	20241230	102600	9192008	1678	1678	1678	1678	1
538	20241230	102500	9190330	1679	1679	1679	1679	0
539	20241230	102400	9190330	1679	1679	1679	1679	0
540	20241230	102300	9190330	1679	1679	1679	1679	0
541	20241230	102200	9190330	1679	1679	1679	1679	0
542	20241230	102100	9190330	1679	1679	1679	1679	0
543	20241230	102000	9190330	1679	1679	1679	1679	0
544	20241230	101900	9190330	1679	1679	1679	1679	0
545	20241230	101800	9190330	1679	1679	1679	1679	0
546	20241230	101700	9190330	1679	1679	1679	1679	0
547	20241230	101600	9190330	1679	1679	1679	1679	0
548	20241230	101500	9190330	1679	1679	1679	1679	0
549	20241230	101400	9190330	1679	1679	1679	1679	0
550	20241230	101300	9190330	1679	1679	1679	1679	0
551	20241230	101200	9190330	1679	1679	1679	1679	0
552	20241230	101100	9190330	1679	1679	1679	1679	0
553	20241230	101000	9190330	1679	1679	1679	1679	0
554	20241230	100900	9190330	1679	1679	1679	1679	1
555	20241230	100800	9188651	1669	1669	1669	1669	0
556	20241230	100700	9188651	1669	1669	1669	1669	0
557	20241230	100600	9188651	1669	1669	1669	1669	0
558	20241230	100500	9188651	1669	1669	1669	1669	0
559	20241230	100400	9188651	1669	1669	1669	1669	0
560	20241230	100300	9188651	1669	1669	1669	1669	1088
561	20241230	100200	7372779	1669	1669	1669	1669	857
562	20241230	100100	5942446	1669	1673	1673	1669	380
563	20241230	100000	5307632	1670	1670	1670	1670	0
564	20241230	095900	5307632	1670	1670	1670	1670	0
565	20241230	095800	5307632	1670	1670	1670	1670	0
566	20241230	095700	5307632	1670	1670	1670	1670	0
567	20241230	095600	5307632	1670	1670	1670	1670	0
568	20241230	095500	5307632	1670	1670	1670	1670	4
569	20241230	095400	5300952	1679	1679	1679	1679	0
570	20241230	095300	5300952	1679	1679	1679	1679	0
571	20241230	095200	5300952	1679	1679	1679	1679	1
572	20241230	095100	5299273	1679	1679	1679	1679	0
573	20241230	095000	5299273	1679	1679	1679	1679	0
574	20241230	094900	5299273	1679	1679	1679	1679	0
575	20241230	094800	5299273	1679	1679	1679	1679	0
576	20241230	094700	5299273	1679	1679	1679	1679	9
577	20241230	094600	5284162	1679	1669	1679	1669	35
578	20241230	094500	5225737	1679	1679	1679	1679	0
579	20241230	094400	5225737	1679	1679	1679	1679	0
580	20241230	094300	5225737	1679	1679	1679	1679	0
581	20241230	094200	5225737	1679	1679	1679	1679	0
582	20241230	094100	5225737	1679	1679	1679	1679	0
583	20241230	094000	5225737	1679	1679	1679	1679	0
584	20241230	093900	5225737	1679	1679	1679	1679	0
585	20241230	093800	5225737	1679	1679	1679	1679	0
586	20241230	093700	5225737	1679	1679	1679	1679	0
587	20241230	093600	5225737	1679	1679	1679	1679	0
588	20241230	093500	5225737	1679	1679	1679	1679	0
589	20241230	093400	5225737	1679	1679	1679	1679	0
590	20241230	093300	5225737	1679	1679	1679	1679	0
591	20241230	093200	5225737	1679	1677	1679	1677	2000
592	20241230	093100	1869580	1677	1677	1677	1677	98
593	20241230	093000	1705234	1678	1678	1678	1678	0
594	20241230	092900	1705234	1678	1678	1678	1678	0
595	20241230	092800	1705234	1678	1678	1678	1678	0
596	20241230	092700	1705234	1678	1678	1678	1678	0
597	20241230	092600	1705234	1678	1678	1678	1678	0
598	20241230	092500	1705234	1678	1678	1678	1678	0
599	20241230	092400	1705234	1678	1678	1678	1678	10
600	20241230	092300	1688454	1678	1678	1678	1678	0
601	20241230	092200	1688454	1678	1678	1678	1678	0
602	20241230	092100	1688454	1678	1678	1678	1678	0
603	20241230	092000	1688454	1678	1678	1678	1678	0
604	20241230	091900	1688454	1678	1678	1678	1678	0
605	20241230	091800	1688454	1678	1678	1678	1678	0
606	20241230	091700	1688454	1678	1678	1678	1678	0
607	20241230	091600	1688454	1678	1678	1678	1678	0
608	20241230	091500	1688454	1678	1678	1678	1678	0
609	20241230	091400	1688454	1678	1678	1678	1678	2
610	20241230	091300	1685098	1668	1668	1668	1668	0
611	20241230	091200	1685098	1668	1668	1668	1668	0
612	20241230	091100	1685098	1668	1668	1668	1668	6
613	20241230	091000	1675090	1666	1666	1666	1666	0
614	20241230	090900	1675090	1666	1666	1666	1666	0
615	20241230	090800	1675090	1666	1668	1668	1665	1002
616	20241230	090700	6736	1684	1684	1684	1684	0
617	20241230	090600	6736	1684	1684	1684	1684	0
618	20241230	090500	6736	1684	1684	1684	1684	0
619	20241230	090400	6736	1684	1684	1684	1684	0
620	20241230	090300	6736	1684	1684	1684	1684	0
621	20241230	090200	6736	1684	1684	1684	1684	0
622	20241230	090100	6736	1684	1684	1684	1684	0
623	20241230	090000	6736	1684	1684	1684	1684	4