KissMeData/036000/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	191900	113804459	1876	1876	1876	1876	1079
3	20241230	191800	113804459	1876	1876	1876	1876	0
4	20241230	191700	113804459	1876	1876	1876	1876	0
5	20241230	191600	113804459	1876	1876	1876	1876	0
6	20241230	191500	113804459	1876	1876	1876	1876	0
7	20241230	191400	113804459	1876	1876	1876	1876	0
8	20241230	191300	113804459	1876	1876	1876	1876	0
9	20241230	191200	113804459	1876	1876	1876	1876	0
10	20241230	191100	113804459	1876	1876	1876	1876	0
11	20241230	191000	113804459	1876	1876	1876	1876	0
12	20241230	190900	113804459	1876	1876	1876	1876	0
13	20241230	190800	113804459	1876	1876	1876	1876	0
14	20241230	190700	113804459	1876	1876	1876	1876	0
15	20241230	190600	113804459	1876	1876	1876	1876	0
16	20241230	190500	113804459	1876	1876	1876	1876	0
17	20241230	190400	113804459	1876	1876	1876	1876	0
18	20241230	190300	113804459	1876	1876	1876	1876	0
19	20241230	190200	113804459	1876	1876	1876	1876	0
20	20241230	190100	113804459	1876	1876	1876	1876	0
21	20241230	190000	113804459	1876	1876	1876	1876	0
22	20241230	185900	113804459	1876	1876	1876	1876	0
23	20241230	185800	113804459	1876	1876	1876	1876	0
24	20241230	185700	113804459	1876	1876	1876	1876	0
25	20241230	185600	113804459	1876	1876	1876	1876	0
26	20241230	185500	113804459	1876	1876	1876	1876	0
27	20241230	185400	113804459	1876	1876	1876	1876	0
28	20241230	185300	113804459	1876	1876	1876	1876	0
29	20241230	185200	113804459	1876	1876	1876	1876	0
30	20241230	185100	113804459	1876	1876	1876	1876	0
31	20241230	185000	113804459	1876	1876	1876	1876	0
32	20241230	184900	113804459	1876	1876	1876	1876	1079
33	20241230	184800	113804459	1876	1876	1876	1876	0
34	20241230	184700	113804459	1876	1876	1876	1876	0
35	20241230	184600	113804459	1876	1876	1876	1876	0
36	20241230	184500	113804459	1876	1876	1876	1876	0
37	20241230	184400	113804459	1876	1876	1876	1876	0
38	20241230	184300	113804459	1876	1876	1876	1876	0
39	20241230	184200	113804459	1876	1876	1876	1876	0
40	20241230	184100	113804459	1876	1876	1876	1876	0
41	20241230	184000	113804459	1876	1876	1876	1876	0
42	20241230	183900	113804459	1876	1876	1876	1876	0
43	20241230	183800	113804459	1876	1876	1876	1876	0
44	20241230	183700	113804459	1876	1876	1876	1876	0
45	20241230	183600	113804459	1876	1876	1876	1876	0
46	20241230	183500	113804459	1876	1876	1876	1876	0
47	20241230	183400	113804459	1876	1876	1876	1876	0
48	20241230	183300	113804459	1876	1876	1876	1876	0
49	20241230	183200	113804459	1876	1876	1876	1876	0
50	20241230	183100	113804459	1876	1876	1876	1876	0
51	20241230	183000	113804459	1876	1876	1876	1876	0
52	20241230	182900	113804459	1876	1876	1876	1876	0
53	20241230	182800	113804459	1876	1876	1876	1876	0
54	20241230	182700	113804459	1876	1876	1876	1876	0
55	20241230	182600	113804459	1876	1876	1876	1876	0
56	20241230	182500	113804459	1876	1876	1876	1876	0
57	20241230	182400	113804459	1876	1876	1876	1876	0
58	20241230	182300	113804459	1876	1876	1876	1876	0
59	20241230	182200	113804459	1876	1876	1876	1876	0
60	20241230	182100	113804459	1876	1876	1876	1876	0
61	20241230	182000	113804459	1876	1876	1876	1876	0
62	20241230	181900	113804459	1876	1876	1876	1876	1079
63	20241230	181800	113804459	1876	1876	1876	1876	0
64	20241230	181700	113804459	1876	1876	1876	1876	0
65	20241230	181600	113804459	1876	1876	1876	1876	0
66	20241230	181500	113804459	1876	1876	1876	1876	0
67	20241230	181400	113804459	1876	1876	1876	1876	0
68	20241230	181300	113804459	1876	1876	1876	1876	0
69	20241230	181200	113804459	1876	1876	1876	1876	0
70	20241230	181100	113804459	1876	1876	1876	1876	0
71	20241230	181000	113804459	1876	1876	1876	1876	0
72	20241230	180900	113804459	1876	1876	1876	1876	0
73	20241230	180800	113804459	1876	1876	1876	1876	0
74	20241230	180700	113804459	1876	1876	1876	1876	0
75	20241230	180600	113804459	1876	1876	1876	1876	0
76	20241230	180500	113804459	1876	1876	1876	1876	0
77	20241230	180400	113804459	1876	1876	1876	1876	0
78	20241230	180300	113804459	1876	1876	1876	1876	0
79	20241230	180200	113804459	1876	1876	1876	1876	0
80	20241230	180100	113804459	1876	1876	1876	1876	0
81	20241230	180000	113804459	1876	1876	1876	1876	0
82	20241230	175900	113804459	1876	1876	1876	1876	0
83	20241230	175800	113804459	1876	1876	1876	1876	0
84	20241230	175700	113804459	1876	1876	1876	1876	0
85	20241230	175600	113804459	1876	1876	1876	1876	0
86	20241230	175500	113804459	1876	1876	1876	1876	0
87	20241230	175400	113804459	1876	1876	1876	1876	0
88	20241230	175300	113804459	1876	1876	1876	1876	0
89	20241230	175200	113804459	1876	1876	1876	1876	0
90	20241230	175100	113804459	1876	1876	1876	1876	0
91	20241230	175000	113804459	1876	1876	1876	1876	0
92	20241230	174900	113804459	1876	1876	1876	1876	1079
93	20241230	174800	113804459	1876	1876	1876	1876	0
94	20241230	174700	113804459	1876	1876	1876	1876	0
95	20241230	174600	113804459	1876	1876	1876	1876	0
96	20241230	174500	113804459	1876	1876	1876	1876	0
97	20241230	174400	113804459	1876	1876	1876	1876	0
98	20241230	174300	113804459	1876	1876	1876	1876	0
99	20241230	174200	113804459	1876	1876	1876	1876	0
100	20241230	174100	113804459	1876	1876	1876	1876	0
101	20241230	174000	113804459	1876	1876	1876	1876	0
102	20241230	173900	113804459	1876	1876	1876	1876	0
103	20241230	173800	113804459	1876	1876	1876	1876	0
104	20241230	173700	113804459	1876	1876	1876	1876	0
105	20241230	173600	113804459	1876	1876	1876	1876	0
106	20241230	173500	113804459	1876	1876	1876	1876	0
107	20241230	173400	113804459	1876	1876	1876	1876	0
108	20241230	173300	113804459	1876	1876	1876	1876	0
109	20241230	173200	113804459	1876	1876	1876	1876	0
110	20241230	173100	113804459	1876	1876	1876	1876	0
111	20241230	173000	113804459	1876	1876	1876	1876	0
112	20241230	172900	113804459	1876	1876	1876	1876	0
113	20241230	172800	113804459	1876	1876	1876	1876	0
114	20241230	172700	113804459	1876	1876	1876	1876	0
115	20241230	172600	113804459	1876	1876	1876	1876	0
116	20241230	172500	113804459	1876	1876	1876	1876	0
117	20241230	172400	113804459	1876	1876	1876	1876	0
118	20241230	172300	113804459	1876	1876	1876	1876	0
119	20241230	172200	113804459	1876	1876	1876	1876	0
120	20241230	172100	113804459	1876	1876	1876	1876	0
121	20241230	172000	113804459	1876	1876	1876	1876	0
122	20241230	171900	113804459	1876	1876	1876	1876	1079
123	20241230	171800	113804459	1876	1876	1876	1876	0
124	20241230	171700	113804459	1876	1876	1876	1876	0
125	20241230	171600	113804459	1876	1876	1876	1876	0
126	20241230	171500	113804459	1876	1876	1876	1876	0
127	20241230	171400	113804459	1876	1876	1876	1876	0
128	20241230	171300	113804459	1876	1876	1876	1876	0
129	20241230	171200	113804459	1876	1876	1876	1876	0
130	20241230	171100	113804459	1876	1876	1876	1876	0
131	20241230	171000	113804459	1876	1876	1876	1876	0
132	20241230	170900	113804459	1876	1876	1876	1876	0
133	20241230	170800	113804459	1876	1876	1876	1876	0
134	20241230	170700	113804459	1876	1876	1876	1876	0
135	20241230	170600	113804459	1876	1876	1876	1876	0
136	20241230	170500	113804459	1876	1876	1876	1876	0
137	20241230	170400	113804459	1876	1876	1876	1876	0
138	20241230	170300	113804459	1876	1876	1876	1876	0
139	20241230	170200	113804459	1876	1876	1876	1876	0
140	20241230	170100	113804459	1876	1876	1876	1876	0
141	20241230	170000	113804459	1876	1876	1876	1876	0
142	20241230	165900	113804459	1876	1876	1876	1876	0
143	20241230	165800	113804459	1876	1876	1876	1876	0
144	20241230	165700	113804459	1876	1876	1876	1876	0
145	20241230	165600	113804459	1876	1876	1876	1876	0
146	20241230	165500	113804459	1876	1876	1876	1876	0
147	20241230	165400	113804459	1876	1876	1876	1876	0
148	20241230	165300	113804459	1876	1876	1876	1876	0
149	20241230	165200	113804459	1876	1876	1876	1876	0
150	20241230	165100	113804459	1876	1876	1876	1876	0
151	20241230	165000	113804459	1876	1876	1876	1876	0
152	20241230	164900	113804459	1876	1876	1876	1876	1079
153	20241230	164800	113804459	1876	1876	1876	1876	0
154	20241230	164700	113804459	1876	1876	1876	1876	0
155	20241230	164600	113804459	1876	1876	1876	1876	0
156	20241230	164500	113804459	1876	1876	1876	1876	0
157	20241230	164400	113804459	1876	1876	1876	1876	0
158	20241230	164300	113804459	1876	1876	1876	1876	0
159	20241230	164200	113804459	1876	1876	1876	1876	0
160	20241230	164100	113804459	1876	1876	1876	1876	0
161	20241230	164000	113804459	1876	1876	1876	1876	0
162	20241230	163900	113804459	1876	1876	1876	1876	0
163	20241230	163800	113804459	1876	1876	1876	1876	0
164	20241230	163700	113804459	1876	1876	1876	1876	0
165	20241230	163600	113804459	1876	1876	1876	1876	0
166	20241230	163500	113804459	1876	1876	1876	1876	0
167	20241230	163400	113804459	1876	1876	1876	1876	0
168	20241230	163300	113804459	1876	1876	1876	1876	0
169	20241230	163200	113804459	1876	1876	1876	1876	0
170	20241230	163100	113804459	1876	1876	1876	1876	0
171	20241230	163000	113804459	1876	1876	1876	1876	0
172	20241230	162900	113804459	1876	1876	1876	1876	0
173	20241230	162800	113804459	1876	1876	1876	1876	0
174	20241230	162700	113804459	1876	1876	1876	1876	0
175	20241230	162600	113804459	1876	1876	1876	1876	0
176	20241230	162500	113804459	1876	1876	1876	1876	0
177	20241230	162400	113804459	1876	1876	1876	1876	0
178	20241230	162300	113804459	1876	1876	1876	1876	0
179	20241230	162200	113804459	1876	1876	1876	1876	0
180	20241230	162100	113804459	1876	1876	1876	1876	0
181	20241230	162000	113804459	1876	1876	1876	1876	0
182	20241230	161900	113804459	1876	1876	1876	1876	1079
183	20241230	161800	113804459	1876	1876	1876	1876	0
184	20241230	161700	113804459	1876	1876	1876	1876	0
185	20241230	161600	113804459	1876	1876	1876	1876	0
186	20241230	161500	113804459	1876	1876	1876	1876	0
187	20241230	161400	113804459	1876	1876	1876	1876	0
188	20241230	161300	113804459	1876	1876	1876	1876	0
189	20241230	161200	113804459	1876	1876	1876	1876	0
190	20241230	161100	113804459	1876	1876	1876	1876	0
191	20241230	161000	113804459	1876	1876	1876	1876	0
192	20241230	160900	113804459	1876	1876	1876	1876	0
193	20241230	160800	113804459	1876	1876	1876	1876	0
194	20241230	160700	113804459	1876	1876	1876	1876	0
195	20241230	160600	113804459	1876	1876	1876	1876	0
196	20241230	160500	113804459	1876	1876	1876	1876	0
197	20241230	160400	113804459	1876	1876	1876	1876	0
198	20241230	160300	113804459	1876	1876	1876	1876	0
199	20241230	160200	113804459	1876	1876	1876	1876	0
200	20241230	160100	113804459	1876	1876	1876	1876	0
201	20241230	160000	113804459	1876	1876	1876	1876	0
202	20241230	155900	113804459	1876	1876	1876	1876	0
203	20241230	155800	113804459	1876	1876	1876	1876	0
204	20241230	155700	113804459	1876	1876	1876	1876	0
205	20241230	155600	113804459	1876	1876	1876	1876	0
206	20241230	155500	113804459	1876	1876	1876	1876	0
207	20241230	155400	113804459	1876	1876	1876	1876	0
208	20241230	155300	113804459	1876	1876	1876	1876	0
209	20241230	155200	113804459	1876	1876	1876	1876	0
210	20241230	155100	113804459	1876	1876	1876	1876	0
211	20241230	155000	113804459	1876	1876	1876	1876	0
212	20241230	154900	113804459	1876	1876	1876	1876	1079
213	20241230	154800	113804459	1876	1876	1876	1876	0
214	20241230	154700	113804459	1876	1876	1876	1876	0
215	20241230	154600	113804459	1876	1876	1876	1876	0
216	20241230	154500	113804459	1876	1876	1876	1876	0
217	20241230	154400	113804459	1876	1876	1876	1876	0
218	20241230	154300	113804459	1876	1876	1876	1876	0
219	20241230	154200	113804459	1876	1876	1876	1876	0
220	20241230	154100	113804459	1876	1876	1876	1876	0
221	20241230	154000	113804459	1876	1876	1876	1876	0
222	20241230	153900	113804459	1876	1876	1876	1876	0
223	20241230	153800	113804459	1876	1876	1876	1876	0
224	20241230	153700	113804459	1876	1876	1876	1876	0
225	20241230	153600	113804459	1876	1876	1876	1876	0
226	20241230	153500	113804459	1876	1876	1876	1876	0
227	20241230	153400	113804459	1876	1876	1876	1876	0
228	20241230	153300	113804459	1876	1876	1876	1876	0
229	20241230	153200	113804459	1876	1876	1876	1876	0
230	20241230	153100	113804459	1876	1876	1876	1876	0
231	20241230	153000	113804459	1876	1876	1876	1876	1079
232	20241230	152900	111780255	1881	1881	1881	1881	0
233	20241230	152800	111780255	1881	1881	1881	1881	0
234	20241230	152700	111780255	1881	1881	1881	1881	0
235	20241230	152600	111780255	1881	1881	1881	1881	0
236	20241230	152500	111780255	1881	1881	1881	1881	0
237	20241230	152400	111780255	1881	1881	1881	1881	0
238	20241230	152300	111780255	1881	1881	1881	1881	0
239	20241230	152200	111780255	1881	1881	1881	1881	0
240	20241230	152100	111780255	1881	1881	1881	1881	0
241	20241230	152000	111780255	1881	1881	1881	1881	0
242	20241230	151900	111780255	1881	1881	1881	1881	41
243	20241230	151800	111703134	1885	1885	1885	1885	206
244	20241230	151700	111314824	1885	1885	1885	1885	143
245	20241230	151600	111045269	1885	1885	1885	1885	105
246	20241230	151500	110847344	1885	1885	1885	1885	0
247	20241230	151400	110847344	1885	1880	1885	1880	1217
248	20241230	151300	108558854	1880	1880	1880	1880	104
249	20241230	151200	108363334	1880	1880	1880	1880	294
250	20241230	151100	107810614	1877	1877	1877	1877	0
251	20241230	151000	107810614	1877	1877	1877	1877	300
252	20241230	150900	107247514	1880	1880	1880	1880	80
253	20241230	150800	107097114	1880	1880	1880	1880	0
254	20241230	150700	107097114	1880	1880	1880	1880	0
255	20241230	150600	107097114	1880	1880	1880	1880	0
256	20241230	150500	107097114	1880	1877	1880	1877	196
257	20241230	150400	106728934	1877	1877	1877	1877	20
258	20241230	150300	106691394	1880	1880	1880	1880	0
259	20241230	150200	106691394	1880	1880	1880	1880	79
260	20241230	150100	106542874	1876	1876	1876	1876	0
261	20241230	150000	106542874	1876	1876	1876	1876	0
262	20241230	145900	106542874	1876	1876	1876	1876	0
263	20241230	145800	106542874	1876	1876	1876	1876	0
264	20241230	145700	106542874	1876	1876	1876	1876	0
265	20241230	145600	106542874	1876	1876	1876	1876	268
266	20241230	145500	106040106	1876	1877	1877	1876	732
267	20241230	145400	104666404	1880	1880	1880	1880	0
268	20241230	145300	104666404	1880	1880	1880	1880	10
269	20241230	145200	104647604	1880	1880	1880	1880	0
270	20241230	145100	104647604	1880	1880	1880	1880	0
271	20241230	145000	104647604	1880	1880	1880	1880	1
272	20241230	144900	104645724	1880	1880	1880	1880	0
273	20241230	144800	104645724	1880	1880	1880	1880	0
274	20241230	144700	104645724	1880	1880	1880	1880	0
275	20241230	144600	104645724	1880	1880	1880	1880	0
276	20241230	144500	104645724	1880	1880	1880	1880	155
277	20241230	144400	104354324	1880	1880	1880	1880	0
278	20241230	144300	104354324	1880	1880	1880	1880	0
279	20241230	144200	104354324	1880	1880	1880	1880	0
280	20241230	144100	104354324	1880	1880	1880	1880	0
281	20241230	144000	104354324	1880	1880	1880	1880	0
282	20241230	143900	104354324	1880	1880	1880	1880	0
283	20241230	143800	104354324	1880	1880	1880	1880	0
284	20241230	143700	104354324	1880	1880	1880	1880	100
285	20241230	143600	104166324	1880	1880	1880	1880	2
286	20241230	143500	104162564	1880	1880	1880	1880	0
287	20241230	143400	104162564	1880	1880	1880	1880	286
288	20241230	143300	103624884	1886	1886	1886	1886	8
289	20241230	143200	103609796	1886	1886	1886	1886	11
290	20241230	143100	103589050	1889	1889	1889	1889	0
291	20241230	143000	103589050	1889	1882	1889	1881	2100
292	20241230	142900	99632263	1883	1883	1883	1883	0
293	20241230	142800	99632263	1883	1883	1883	1883	0
294	20241230	142700	99632263	1883	1883	1883	1883	250
295	20241230	142600	99161513	1882	1882	1882	1882	0
296	20241230	142500	99161513	1882	1882	1882	1882	0
297	20241230	142400	99161513	1882	1882	1882	1882	0
298	20241230	142300	99161513	1882	1882	1882	1882	0
299	20241230	142200	99161513	1882	1882	1882	1882	0
300	20241230	142100	99161513	1882	1882	1882	1882	10
301	20241230	142000	99142693	1890	1890	1890	1890	0
302	20241230	141900	99142693	1890	1890	1890	1890	0
303	20241230	141800	99142693	1890	1890	1890	1890	2
304	20241230	141700	99138913	1891	1891	1891	1891	0
305	20241230	141600	99138913	1891	1891	1891	1891	0
306	20241230	141500	99138913	1891	1891	1891	1891	0
307	20241230	141400	99138913	1891	1891	1891	1891	2
308	20241230	141300	99135131	1891	1891	1891	1891	0
309	20241230	141200	99135131	1891	1891	1891	1891	0
310	20241230	141100	99135131	1891	1891	1891	1891	0
311	20241230	141000	99135131	1891	1891	1891	1891	0
312	20241230	140900	99135131	1891	1891	1891	1891	0
313	20241230	140800	99135131	1891	1891	1891	1891	300
314	20241230	140700	98567831	1891	1891	1891	1891	0
315	20241230	140600	98567831	1891	1891	1891	1891	0
316	20241230	140500	98567831	1891	1891	1891	1891	0
317	20241230	140400	98567831	1891	1891	1891	1891	0
318	20241230	140300	98567831	1891	1891	1891	1891	1
319	20241230	140200	98565940	1883	1883	1883	1883	0
320	20241230	140100	98565940	1883	1883	1883	1883	0
321	20241230	140000	98565940	1883	1883	1883	1883	0
322	20241230	135900	98565940	1883	1883	1883	1883	79
323	20241230	135800	98417183	1891	1891	1891	1891	0
324	20241230	135700	98417183	1891	1891	1891	1891	0
325	20241230	135600	98417183	1891	1891	1891	1891	0
326	20241230	135500	98417183	1891	1891	1891	1891	0
327	20241230	135400	98417183	1891	1891	1891	1891	0
328	20241230	135300	98417183	1891	1891	1891	1891	0
329	20241230	135200	98417183	1891	1891	1891	1891	0
330	20241230	135100	98417183	1891	1891	1891	1891	1
331	20241230	135000	98415292	1882	1882	1882	1882	0
332	20241230	134900	98415292	1882	1882	1882	1882	0
333	20241230	134800	98415292	1882	1882	1882	1882	0
334	20241230	134700	98415292	1882	1882	1882	1882	0
335	20241230	134600	98415292	1882	1882	1882	1882	0
336	20241230	134500	98415292	1882	1882	1882	1882	0
337	20241230	134400	98415292	1882	1882	1882	1882	0
338	20241230	134300	98415292	1882	1882	1882	1882	0
339	20241230	134200	98415292	1882	1882	1882	1882	0
340	20241230	134100	98415292	1882	1882	1882	1882	126
341	20241230	134000	98178160	1891	1891	1892	1891	1828
342	20241230	133900	94721232	1892	1892	1892	1892	0
343	20241230	133800	94721232	1892	1892	1892	1892	0
344	20241230	133700	94721232	1892	1892	1892	1892	0
345	20241230	133600	94721232	1892	1891	1892	1891	542
346	20241230	133500	93695982	1891	1891	1891	1891	264
347	20241230	133400	93196758	1890	1890	1890	1890	0
348	20241230	133300	93196758	1890	1890	1890	1890	500
349	20241230	133200	92251758	1890	1890	1890	1890	84
350	20241230	133100	92092998	1881	1881	1881	1881	0
351	20241230	133000	92092998	1881	1881	1881	1881	0
352	20241230	132900	92092998	1881	1881	1881	1881	0
353	20241230	132800	92092998	1881	1881	1881	1881	22
354	20241230	132700	92051616	1881	1881	1881	1881	0
355	20241230	132600	92051616	1881	1881	1881	1881	0
356	20241230	132500	92051616	1881	1881	1881	1881	0
357	20241230	132400	92051616	1881	1881	1881	1881	0
358	20241230	132300	92051616	1881	1881	1881	1881	0
359	20241230	132200	92051616	1881	1881	1881	1881	0
360	20241230	132100	92051616	1881	1881	1881	1881	0
361	20241230	132000	92051616	1881	1881	1881	1881	0
362	20241230	131900	92051616	1881	1881	1881	1881	0
363	20241230	131800	92051616	1881	1881	1881	1881	0
364	20241230	131700	92051616	1881	1881	1881	1881	0
365	20241230	131600	92051616	1881	1881	1881	1881	0
366	20241230	131500	92051616	1881	1881	1881	1881	10
367	20241230	131400	92032806	1881	1881	1881	1881	0
368	20241230	131300	92032806	1881	1881	1881	1881	0
369	20241230	131200	92032806	1881	1881	1881	1881	1
370	20241230	131100	92030925	1892	1892	1892	1892	0
371	20241230	131000	92030925	1892	1892	1892	1892	0
372	20241230	130900	92030925	1892	1892	1892	1892	0
373	20241230	130800	92030925	1892	1892	1892	1892	0
374	20241230	130700	92030925	1892	1892	1892	1892	0
375	20241230	130600	92030925	1892	1892	1892	1892	0
376	20241230	130500	92030925	1892	1892	1892	1892	0
377	20241230	130400	92030925	1892	1892	1892	1892	0
378	20241230	130300	92030925	1892	1892	1892	1892	0
379	20241230	130200	92030925	1892	1892	1892	1892	0
380	20241230	130100	92030925	1892	1892	1892	1892	0
381	20241230	130000	92030925	1892	1892	1892	1892	0
382	20241230	125900	92030925	1892	1892	1892	1892	498
383	20241230	125800	91088709	1892	1892	1892	1892	0
384	20241230	125700	91088709	1892	1892	1892	1892	30
385	20241230	125600	91031949	1893	1893	1893	1893	0
386	20241230	125500	91031949	1893	1893	1893	1893	0
387	20241230	125400	91031949	1893	1893	1893	1893	0
388	20241230	125300	91031949	1893	1893	1893	1893	0
389	20241230	125200	91031949	1893	1893	1893	1893	0
390	20241230	125100	91031949	1893	1893	1893	1893	0
391	20241230	125000	91031949	1893	1893	1893	1893	0
392	20241230	124900	91031949	1893	1893	1893	1893	0
393	20241230	124800	91031949	1893	1893	1893	1893	0
394	20241230	124700	91031949	1893	1893	1893	1893	0
395	20241230	124600	91031949	1893	1893	1893	1893	600
396	20241230	124500	89896149	1892	1892	1892	1892	481
397	20241230	124400	88986097	1893	1893	1893	1893	0
398	20241230	124300	88986097	1893	1893	1893	1893	0
399	20241230	124200	88986097	1893	1893	1893	1893	0
400	20241230	124100	88986097	1893	1893	1893	1893	1
401	20241230	124000	88984204	1880	1880	1880	1880	0
402	20241230	123900	88984204	1880	1880	1880	1880	0
403	20241230	123800	88984204	1880	1880	1880	1880	0
404	20241230	123700	88984204	1880	1880	1880	1880	0
405	20241230	123600	88984204	1880	1880	1880	1880	0
406	20241230	123500	88984204	1880	1880	1880	1880	1
407	20241230	123400	88982324	1893	1893	1893	1893	0
408	20241230	123300	88982324	1893	1893	1893	1893	0
409	20241230	123200	88982324	1893	1893	1894	1880	3956
410	20241230	123100	81539609	1889	1889	1889	1889	5
411	20241230	123000	81530164	1889	1889	1889	1889	0
412	20241230	122900	81530164	1889	1887	1889	1887	1780
413	20241230	122800	78169592	1887	1887	1887	1887	0
414	20241230	122700	78169592	1887	1887	1887	1887	25
415	20241230	122600	78122417	1887	1887	1887	1887	0
416	20241230	122500	78122417	1887	1887	1887	1887	0
417	20241230	122400	78122417	1887	1876	1887	1876	76
418	20241230	122300	77979830	1876	1876	1876	1876	0
419	20241230	122200	77979830	1876	1876	1876	1876	0
420	20241230	122100	77979830	1876	1876	1876	1876	0
421	20241230	122000	77979830	1876	1876	1876	1876	0
422	20241230	121900	77979830	1876	1876	1876	1876	0
423	20241230	121800	77979830	1876	1876	1876	1876	0
424	20241230	121700	77979830	1876	1876	1876	1876	0
425	20241230	121600	77979830	1876	1876	1876	1876	0
426	20241230	121500	77979830	1876	1876	1876	1876	50
427	20241230	121400	77886030	1876	1876	1876	1876	0
428	20241230	121300	77886030	1876	1876	1876	1876	0
429	20241230	121200	77886030	1876	1876	1876	1876	0
430	20241230	121100	77886030	1876	1876	1876	1876	96
431	20241230	121000	77705934	1888	1888	1888	1888	0
432	20241230	120900	77705934	1888	1888	1888	1888	0
433	20241230	120800	77705934	1888	1888	1888	1888	0
434	20241230	120700	77705934	1888	1888	1888	1888	0
435	20241230	120600	77705934	1888	1888	1888	1888	0
436	20241230	120500	77705934	1888	1888	1888	1888	0
437	20241230	120400	77705934	1888	1888	1888	1888	0
438	20241230	120300	77705934	1888	1888	1888	1888	0
439	20241230	120200	77705934	1888	1888	1888	1888	0
440	20241230	120100	77705934	1888	1888	1888	1888	0
441	20241230	120000	77705934	1888	1888	1888	1888	101
442	20241230	115900	77515246	1888	1888	1888	1888	300
443	20241230	115800	76948846	1888	1888	1888	1888	100
444	20241230	115700	76760046	1888	1888	1888	1888	0
445	20241230	115600	76760046	1888	1888	1888	1888	0
446	20241230	115500	76760046	1888	1888	1888	1888	100
447	20241230	115400	76571246	1888	1888	1888	1888	0
448	20241230	115300	76571246	1888	1888	1888	1888	0
449	20241230	115200	76571246	1888	1888	1888	1888	0
450	20241230	115100	76571246	1888	1888	1888	1888	0
451	20241230	115000	76571246	1888	1888	1888	1888	0
452	20241230	114900	76571246	1888	1888	1888	1888	100
453	20241230	114800	76382446	1889	1889	1889	1889	0
454	20241230	114700	76382446	1889	1889	1889	1889	0
455	20241230	114600	76382446	1889	1889	1889	1889	0
456	20241230	114500	76382446	1889	1889	1889	1889	0
457	20241230	114400	76382446	1889	1889	1889	1889	0
458	20241230	114300	76382446	1889	1889	1895	1889	1206
459	20241230	114200	74100712	1895	1895	1895	1895	700
460	20241230	114100	72774212	1894	1894	1894	1894	0
461	20241230	114000	72774212	1894	1894	1894	1894	0
462	20241230	113900	72774212	1894	1889	1894	1889	2211
463	20241230	113800	68594816	1889	1889	1889	1889	374
464	20241230	113700	67888330	1889	1889	1889	1889	400
465	20241230	113600	67132730	1889	1889	1889	1889	0
466	20241230	113500	67132730	1889	1889	1889	1889	0
467	20241230	113400	67132730	1889	1889	1889	1889	0
468	20241230	113300	67132730	1889	1889	1889	1889	0
469	20241230	113200	67132730	1889	1889	1889	1889	0
470	20241230	113100	67132730	1889	1889	1889	1889	0
471	20241230	113000	67132730	1889	1889	1889	1889	0
472	20241230	112900	67132730	1889	1889	1889	1889	0
473	20241230	112800	67132730	1889	1889	1889	1889	3
474	20241230	112700	67127063	1888	1888	1888	1888	0
475	20241230	112600	67127063	1888	1888	1888	1888	0
476	20241230	112500	67127063	1888	1880	1888	1880	54
477	20241230	112400	67025239	1880	1880	1880	1880	100
478	20241230	112300	66837239	1886	1886	1886	1886	0
479	20241230	112200	66837239	1886	1886	1886	1886	0
480	20241230	112100	66837239	1886	1886	1886	1886	5
481	20241230	112000	66827809	1888	1888	1888	1888	2
482	20241230	111900	66824033	1890	1890	1890	1890	0
483	20241230	111800	66824033	1890	1890	1890	1890	0
484	20241230	111700	66824033	1890	1890	1890	1890	85
485	20241230	111600	66663383	1890	1890	1890	1890	391
486	20241230	111500	65924393	1889	1889	1889	1889	0
487	20241230	111400	65924393	1889	1889	1889	1889	0
488	20241230	111300	65924393	1889	1889	1889	1889	0
489	20241230	111200	65924393	1889	1889	1889	1889	253
490	20241230	111100	65446476	1889	1889	1889	1889	0
491	20241230	111000	65446476	1889	1889	1889	1889	0
492	20241230	110900	65446476	1889	1889	1889	1889	0
493	20241230	110800	65446476	1889	1889	1889	1889	0
494	20241230	110700	65446476	1889	1889	1889	1889	450
495	20241230	110600	64596426	1889	1889	1889	1889	0
496	20241230	110500	64596426	1889	1889	1889	1889	0
497	20241230	110400	64596426	1889	1889	1889	1889	46
498	20241230	110300	64509532	1874	1874	1874	1874	0
499	20241230	110200	64509532	1874	1874	1874	1874	150
500	20241230	110100	64228432	1892	1892	1892	1892	228
501	20241230	110000	63797056	1892	1892	1892	1892	500
502	20241230	105900	62851056	1872	1880	1880	1872	18
503	20241230	105800	62817280	1894	1894	1894	1894	0
504	20241230	105700	62817280	1894	1894	1894	1894	0
505	20241230	105600	62817280	1894	1894	1894	1894	0
506	20241230	105500	62817280	1894	1894	1894	1894	0
507	20241230	105400	62817280	1894	1893	1894	1893	1638
508	20241230	105300	59715226	1894	1894	1894	1894	0
509	20241230	105200	59715226	1894	1894	1894	1894	700
510	20241230	105100	58389426	1893	1893	1893	1893	0
511	20241230	105000	58389426	1893	1892	1893	1892	1000
512	20241230	104900	56496477	1893	1893	1893	1893	0
513	20241230	104800	56496477	1893	1893	1893	1893	0
514	20241230	104700	56496477	1893	1893	1893	1893	2
515	20241230	104600	56492691	1893	1893	1894	1893	514
516	20241230	104500	55519590	1894	1894	1894	1894	0
517	20241230	104400	55519590	1894	1894	1894	1894	0
518	20241230	104300	55519590	1894	1894	1894	1894	0
519	20241230	104200	55519590	1894	1894	1894	1894	0
520	20241230	104100	55519590	1894	1894	1894	1894	0
521	20241230	104000	55519590	1894	1894	1894	1894	8
522	20241230	103900	55504438	1874	1874	1874	1874	0
523	20241230	103800	55504438	1874	1874	1874	1874	8
524	20241230	103700	55489446	1894	1893	1894	1893	270
525	20241230	103600	54978076	1894	1892	1894	1892	237
526	20241230	103500	54529652	1892	1891	1892	1891	445
527	20241230	103400	53687757	1891	1891	1891	1891	15
528	20241230	103300	53659392	1891	1891	1891	1891	2
529	20241230	103200	53655610	1873	1873	1873	1873	0
530	20241230	103100	53655610	1873	1873	1873	1873	1
531	20241230	103000	53653737	1872	1872	1872	1872	0
532	20241230	102900	53653737	1872	1872	1872	1872	0
533	20241230	102800	53653737	1872	1872	1872	1872	0
534	20241230	102700	53653737	1872	1872	1872	1872	0
535	20241230	102600	53653737	1872	1872	1872	1872	0
536	20241230	102500	53653737	1872	1872	1872	1872	0
537	20241230	102400	53653737	1872	1872	1872	1872	17
538	20241230	102300	53621913	1872	1872	1872	1872	43
539	20241230	102200	53541417	1872	1872	1872	1872	0
540	20241230	102100	53541417	1872	1872	1872	1872	2
541	20241230	102000	53537673	1896	1896	1896	1896	3
542	20241230	101900	53531985	1896	1868	1896	1868	973
543	20241230	101800	51687845	1867	1867	1867	1867	0
544	20241230	101700	51687845	1867	1867	1867	1867	0
545	20241230	101600	51687845	1867	1868	1868	1867	36
546	20241230	101500	51620616	1890	1890	1896	1890	1010
547	20241230	101400	49711686	1897	1890	1897	1890	26
548	20241230	101300	49662449	1890	1880	1890	1880	2854
549	20241230	101200	44284403	1883	1875	1883	1875	2980
550	20241230	101100	38684675	1874	1874	1874	1874	0
551	20241230	101000	38684675	1874	1874	1874	1874	88
552	20241230	100900	38519763	1866	1866	1866	1866	0
553	20241230	100800	38519763	1866	1866	1866	1866	0
554	20241230	100700	38519763	1866	1866	1866	1866	2400
555	20241230	100600	34041363	1866	1866	1866	1866	0
556	20241230	100500	34041363	1866	1866	1866	1866	0
557	20241230	100400	34041363	1866	1866	1866	1866	0
558	20241230	100300	34041363	1866	1866	1866	1866	0
559	20241230	100200	34041363	1866	1866	1866	1866	0
560	20241230	100100	34041363	1866	1866	1866	1866	0
561	20241230	100000	34041363	1866	1866	1866	1866	0
562	20241230	095900	34041363	1866	1866	1866	1866	0
563	20241230	095800	34041363	1866	1866	1866	1866	0
564	20241230	095700	34041363	1866	1866	1866	1866	0
565	20241230	095600	34041363	1866	1866	1866	1866	30
566	20241230	095500	33985383	1874	1874	1874	1874	2
567	20241230	095400	33981635	1870	1866	1870	1866	774
568	20241230	095300	32534503	1866	1866	1866	1866	0
569	20241230	095200	32534503	1866	1866	1866	1866	0
570	20241230	095100	32534503	1866	1866	1866	1866	43
571	20241230	095000	32454265	1866	1866	1866	1866	1
572	20241230	094900	32452399	1875	1875	1875	1875	201
573	20241230	094800	32075524	1875	1867	1875	1866	85
574	20241230	094700	31916856	1876	1876	1876	1876	0
575	20241230	094600	31916856	1876	1876	1876	1876	1
576	20241230	094500	31914980	1870	1870	1870	1870	0
577	20241230	094400	31914980	1870	1870	1870	1870	0
578	20241230	094300	31914980	1870	1870	1870	1870	100
579	20241230	094200	31727980	1867	1867	1867	1867	1
580	20241230	094100	31726113	1866	1866	1866	1866	0
581	20241230	094000	31726113	1866	1866	1866	1866	5
582	20241230	093900	31716783	1866	1866	1866	1866	518
583	20241230	093800	30750195	1877	1877	1877	1877	1000
584	20241230	093700	28873195	1878	1868	1878	1868	108
585	20241230	093600	28671431	1865	1865	1865	1865	0
586	20241230	093500	28671431	1865	1865	1865	1865	0
587	20241230	093400	28671431	1865	1857	1865	1857	2644
588	20241230	093300	23759346	1858	1858	1858	1858	96
589	20241230	093200	23580978	1858	1858	1858	1858	0
590	20241230	093100	23580978	1858	1858	1858	1858	1
591	20241230	093000	23579120	1857	1857	1857	1857	0
592	20241230	092900	23579120	1857	1857	1857	1857	0
593	20241230	092800	23579120	1857	1857	1857	1857	0
594	20241230	092700	23579120	1857	1857	1857	1857	0
595	20241230	092600	23579120	1857	1857	1857	1857	0
596	20241230	092500	23579120	1857	1857	1857	1857	0
597	20241230	092400	23579120	1857	1857	1857	1857	351
598	20241230	092300	22927313	1859	1856	1859	1856	193
599	20241230	092200	22568793	1857	1857	1857	1857	0
600	20241230	092100	22568793	1857	1857	1857	1857	0
601	20241230	092000	22568793	1857	1857	1857	1857	0
602	20241230	091900	22568793	1857	1854	1857	1850	1075
603	20241230	091800	20575327	1855	1879	1879	1854	1392
604	20241230	091700	17990579	1858	1882	1882	1858	313
605	20241230	091600	17405137	1885	1885	1885	1885	0
606	20241230	091500	17405137	1885	1875	1885	1857	121
607	20241230	091400	17179228	1857	1857	1857	1857	0
608	20241230	091300	17179228	1857	1857	1857	1857	50
609	20241230	091200	17086378	1854	1854	1854	1854	389
610	20241230	091100	16365172	1875	1867	1875	1867	340
611	20241230	091000	15727783	1863	1854	1863	1854	333
612	20241230	090900	15108992	1854	1853	1857	1853	22
613	20241230	090800	15068202	1846	1839	1846	1839	2717
614	20241230	090700	10069005	1839	1839	1839	1839	15
615	20241230	090600	10041420	1839	1839	1839	1839	3
616	20241230	090500	10035903	1839	1839	1840	1839	1173
617	20241230	090400	7878729	1815	1809	1820	1809	410
618	20241230	090300	7134838	1802	1808	1810	1801	1138
619	20241230	090200	5076947	1809	1809	1809	1809	0
620	20241230	090100	5076947	1809	1806	1809	1806	56
621	20241230	090000	4975646	1809	1800	1809	1800	2764