KissMeData/025890/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	191100	34789270	1879	1879	1879	1879	3
3	20241230	191000	34789270	1879	1879	1879	1879	0
4	20241230	190900	34789270	1879	1879	1879	1879	0
5	20241230	190800	34789270	1879	1879	1879	1879	0
6	20241230	190700	34789270	1879	1879	1879	1879	0
7	20241230	190600	34789270	1879	1879	1879	1879	0
8	20241230	190500	34789270	1879	1879	1879	1879	0
9	20241230	190400	34789270	1879	1879	1879	1879	0
10	20241230	190300	34789270	1879	1879	1879	1879	0
11	20241230	190200	34789270	1879	1879	1879	1879	0
12	20241230	190100	34789270	1879	1879	1879	1879	0
13	20241230	190000	34789270	1879	1879	1879	1879	0
14	20241230	185900	34789270	1879	1879	1879	1879	0
15	20241230	185800	34789270	1879	1879	1879	1879	0
16	20241230	185700	34789270	1879	1879	1879	1879	0
17	20241230	185600	34789270	1879	1879	1879	1879	0
18	20241230	185500	34789270	1879	1879	1879	1879	0
19	20241230	185400	34789270	1879	1879	1879	1879	0
20	20241230	185300	34789270	1879	1879	1879	1879	0
21	20241230	185200	34789270	1879	1879	1879	1879	0
22	20241230	185100	34789270	1879	1879	1879	1879	0
23	20241230	185000	34789270	1879	1879	1879	1879	0
24	20241230	184900	34789270	1879	1879	1879	1879	0
25	20241230	184800	34789270	1879	1879	1879	1879	0
26	20241230	184700	34789270	1879	1879	1879	1879	0
27	20241230	184600	34789270	1879	1879	1879	1879	0
28	20241230	184500	34789270	1879	1879	1879	1879	0
29	20241230	184400	34789270	1879	1879	1879	1879	0
30	20241230	184300	34789270	1879	1879	1879	1879	0
31	20241230	184200	34789270	1879	1879	1879	1879	0
32	20241230	184100	34789270	1879	1879	1879	1879	3
33	20241230	184000	34789270	1879	1879	1879	1879	0
34	20241230	183900	34789270	1879	1879	1879	1879	0
35	20241230	183800	34789270	1879	1879	1879	1879	0
36	20241230	183700	34789270	1879	1879	1879	1879	0
37	20241230	183600	34789270	1879	1879	1879	1879	0
38	20241230	183500	34789270	1879	1879	1879	1879	0
39	20241230	183400	34789270	1879	1879	1879	1879	0
40	20241230	183300	34789270	1879	1879	1879	1879	0
41	20241230	183200	34789270	1879	1879	1879	1879	0
42	20241230	183100	34789270	1879	1879	1879	1879	0
43	20241230	183000	34789270	1879	1879	1879	1879	0
44	20241230	182900	34789270	1879	1879	1879	1879	0
45	20241230	182800	34789270	1879	1879	1879	1879	0
46	20241230	182700	34789270	1879	1879	1879	1879	0
47	20241230	182600	34789270	1879	1879	1879	1879	0
48	20241230	182500	34789270	1879	1879	1879	1879	0
49	20241230	182400	34789270	1879	1879	1879	1879	0
50	20241230	182300	34789270	1879	1879	1879	1879	0
51	20241230	182200	34789270	1879	1879	1879	1879	0
52	20241230	182100	34789270	1879	1879	1879	1879	0
53	20241230	182000	34789270	1879	1879	1879	1879	0
54	20241230	181900	34789270	1879	1879	1879	1879	0
55	20241230	181800	34789270	1879	1879	1879	1879	0
56	20241230	181700	34789270	1879	1879	1879	1879	0
57	20241230	181600	34789270	1879	1879	1879	1879	0
58	20241230	181500	34789270	1879	1879	1879	1879	0
59	20241230	181400	34789270	1879	1879	1879	1879	0
60	20241230	181300	34789270	1879	1879	1879	1879	0
61	20241230	181200	34789270	1879	1879	1879	1879	0
62	20241230	181100	34789270	1879	1879	1879	1879	3
63	20241230	181000	34789270	1879	1879	1879	1879	0
64	20241230	180900	34789270	1879	1879	1879	1879	0
65	20241230	180800	34789270	1879	1879	1879	1879	0
66	20241230	180700	34789270	1879	1879	1879	1879	0
67	20241230	180600	34789270	1879	1879	1879	1879	0
68	20241230	180500	34789270	1879	1879	1879	1879	0
69	20241230	180400	34789270	1879	1879	1879	1879	0
70	20241230	180300	34789270	1879	1879	1879	1879	0
71	20241230	180200	34789270	1879	1879	1879	1879	0
72	20241230	180100	34789270	1879	1879	1879	1879	0
73	20241230	180000	34789270	1879	1879	1879	1879	0
74	20241230	175900	34789270	1879	1879	1879	1879	0
75	20241230	175800	34789270	1879	1879	1879	1879	0
76	20241230	175700	34789270	1879	1879	1879	1879	0
77	20241230	175600	34789270	1879	1879	1879	1879	0
78	20241230	175500	34789270	1879	1879	1879	1879	0
79	20241230	175400	34789270	1879	1879	1879	1879	0
80	20241230	175300	34789270	1879	1879	1879	1879	0
81	20241230	175200	34789270	1879	1879	1879	1879	0
82	20241230	175100	34789270	1879	1879	1879	1879	0
83	20241230	175000	34789270	1879	1879	1879	1879	0
84	20241230	174900	34789270	1879	1879	1879	1879	0
85	20241230	174800	34789270	1879	1879	1879	1879	0
86	20241230	174700	34789270	1879	1879	1879	1879	0
87	20241230	174600	34789270	1879	1879	1879	1879	0
88	20241230	174500	34789270	1879	1879	1879	1879	0
89	20241230	174400	34789270	1879	1879	1879	1879	0
90	20241230	174300	34789270	1879	1879	1879	1879	0
91	20241230	174200	34789270	1879	1879	1879	1879	0
92	20241230	174100	34789270	1879	1879	1879	1879	3
93	20241230	174000	34789270	1879	1879	1879	1879	0
94	20241230	173900	34789270	1879	1879	1879	1879	0
95	20241230	173800	34789270	1879	1879	1879	1879	0
96	20241230	173700	34789270	1879	1879	1879	1879	0
97	20241230	173600	34789270	1879	1879	1879	1879	0
98	20241230	173500	34789270	1879	1879	1879	1879	0
99	20241230	173400	34789270	1879	1879	1879	1879	0
100	20241230	173300	34789270	1879	1879	1879	1879	0
101	20241230	173200	34789270	1879	1879	1879	1879	0
102	20241230	173100	34789270	1879	1879	1879	1879	0
103	20241230	173000	34789270	1879	1879	1879	1879	0
104	20241230	172900	34789270	1879	1879	1879	1879	0
105	20241230	172800	34789270	1879	1879	1879	1879	0
106	20241230	172700	34789270	1879	1879	1879	1879	0
107	20241230	172600	34789270	1879	1879	1879	1879	0
108	20241230	172500	34789270	1879	1879	1879	1879	0
109	20241230	172400	34789270	1879	1879	1879	1879	0
110	20241230	172300	34789270	1879	1879	1879	1879	0
111	20241230	172200	34789270	1879	1879	1879	1879	0
112	20241230	172100	34789270	1879	1879	1879	1879	0
113	20241230	172000	34789270	1879	1879	1879	1879	0
114	20241230	171900	34789270	1879	1879	1879	1879	0
115	20241230	171800	34789270	1879	1879	1879	1879	0
116	20241230	171700	34789270	1879	1879	1879	1879	0
117	20241230	171600	34789270	1879	1879	1879	1879	0
118	20241230	171500	34789270	1879	1879	1879	1879	0
119	20241230	171400	34789270	1879	1879	1879	1879	0
120	20241230	171300	34789270	1879	1879	1879	1879	0
121	20241230	171200	34789270	1879	1879	1879	1879	0
122	20241230	171100	34789270	1879	1879	1879	1879	3
123	20241230	171000	34789270	1879	1879	1879	1879	0
124	20241230	170900	34789270	1879	1879	1879	1879	0
125	20241230	170800	34789270	1879	1879	1879	1879	0
126	20241230	170700	34789270	1879	1879	1879	1879	0
127	20241230	170600	34789270	1879	1879	1879	1879	0
128	20241230	170500	34789270	1879	1879	1879	1879	0
129	20241230	170400	34789270	1879	1879	1879	1879	0
130	20241230	170300	34789270	1879	1879	1879	1879	0
131	20241230	170200	34789270	1879	1879	1879	1879	0
132	20241230	170100	34789270	1879	1879	1879	1879	0
133	20241230	170000	34789270	1879	1879	1879	1879	0
134	20241230	165900	34789270	1879	1879	1879	1879	0
135	20241230	165800	34789270	1879	1879	1879	1879	0
136	20241230	165700	34789270	1879	1879	1879	1879	0
137	20241230	165600	34789270	1879	1879	1879	1879	0
138	20241230	165500	34789270	1879	1879	1879	1879	0
139	20241230	165400	34789270	1879	1879	1879	1879	0
140	20241230	165300	34789270	1879	1879	1879	1879	0
141	20241230	165200	34789270	1879	1879	1879	1879	0
142	20241230	165100	34789270	1879	1879	1879	1879	0
143	20241230	165000	34789270	1879	1879	1879	1879	0
144	20241230	164900	34789270	1879	1879	1879	1879	0
145	20241230	164800	34789270	1879	1879	1879	1879	0
146	20241230	164700	34789270	1879	1879	1879	1879	0
147	20241230	164600	34789270	1879	1879	1879	1879	0
148	20241230	164500	34789270	1879	1879	1879	1879	0
149	20241230	164400	34789270	1879	1879	1879	1879	0
150	20241230	164300	34789270	1879	1879	1879	1879	0
151	20241230	164200	34789270	1879	1879	1879	1879	0
152	20241230	164100	34789270	1879	1879	1879	1879	3
153	20241230	164000	34789270	1879	1879	1879	1879	0
154	20241230	163900	34789270	1879	1879	1879	1879	0
155	20241230	163800	34789270	1879	1879	1879	1879	0
156	20241230	163700	34789270	1879	1879	1879	1879	0
157	20241230	163600	34789270	1879	1879	1879	1879	0
158	20241230	163500	34789270	1879	1879	1879	1879	0
159	20241230	163400	34789270	1879	1879	1879	1879	0
160	20241230	163300	34789270	1879	1879	1879	1879	0
161	20241230	163200	34789270	1879	1879	1879	1879	0
162	20241230	163100	34789270	1879	1879	1879	1879	0
163	20241230	163000	34789270	1879	1879	1879	1879	0
164	20241230	162900	34789270	1879	1879	1879	1879	0
165	20241230	162800	34789270	1879	1879	1879	1879	0
166	20241230	162700	34789270	1879	1879	1879	1879	0
167	20241230	162600	34789270	1879	1879	1879	1879	0
168	20241230	162500	34789270	1879	1879	1879	1879	0
169	20241230	162400	34789270	1879	1879	1879	1879	0
170	20241230	162300	34789270	1879	1879	1879	1879	0
171	20241230	162200	34789270	1879	1879	1879	1879	0
172	20241230	162100	34789270	1879	1879	1879	1879	0
173	20241230	162000	34789270	1879	1879	1879	1879	0
174	20241230	161900	34789270	1879	1879	1879	1879	0
175	20241230	161800	34789270	1879	1879	1879	1879	0
176	20241230	161700	34789270	1879	1879	1879	1879	0
177	20241230	161600	34789270	1879	1879	1879	1879	0
178	20241230	161500	34789270	1879	1879	1879	1879	0
179	20241230	161400	34789270	1879	1879	1879	1879	0
180	20241230	161300	34789270	1879	1879	1879	1879	0
181	20241230	161200	34789270	1879	1879	1879	1879	0
182	20241230	161100	34789270	1879	1879	1879	1879	3
183	20241230	161000	34789270	1879	1879	1879	1879	0
184	20241230	160900	34789270	1879	1879	1879	1879	0
185	20241230	160800	34789270	1879	1879	1879	1879	0
186	20241230	160700	34789270	1879	1879	1879	1879	0
187	20241230	160600	34789270	1879	1879	1879	1879	0
188	20241230	160500	34789270	1879	1879	1879	1879	0
189	20241230	160400	34789270	1879	1879	1879	1879	0
190	20241230	160300	34789270	1879	1879	1879	1879	0
191	20241230	160200	34789270	1879	1879	1879	1879	0
192	20241230	160100	34789270	1879	1879	1879	1879	0
193	20241230	160000	34789270	1879	1879	1879	1879	0
194	20241230	155900	34789270	1879	1879	1879	1879	0
195	20241230	155800	34789270	1879	1879	1879	1879	0
196	20241230	155700	34789270	1879	1879	1879	1879	0
197	20241230	155600	34789270	1879	1879	1879	1879	0
198	20241230	155500	34789270	1879	1879	1879	1879	0
199	20241230	155400	34789270	1879	1879	1879	1879	0
200	20241230	155300	34789270	1879	1879	1879	1879	0
201	20241230	155200	34789270	1879	1879	1879	1879	0
202	20241230	155100	34789270	1879	1879	1879	1879	0
203	20241230	155000	34789270	1879	1879	1879	1879	0
204	20241230	154900	34789270	1879	1879	1879	1879	0
205	20241230	154800	34789270	1879	1879	1879	1879	0
206	20241230	154700	34789270	1879	1879	1879	1879	0
207	20241230	154600	34789270	1879	1879	1879	1879	0
208	20241230	154500	34789270	1879	1879	1879	1879	0
209	20241230	154400	34789270	1879	1879	1879	1879	0
210	20241230	154300	34789270	1879	1879	1879	1879	0
211	20241230	154200	34789270	1879	1879	1879	1879	0
212	20241230	154100	34789270	1879	1879	1879	1879	3
213	20241230	154000	34789270	1879	1879	1879	1879	0
214	20241230	153900	34789270	1879	1879	1879	1879	0
215	20241230	153800	34789270	1879	1879	1879	1879	0
216	20241230	153700	34789270	1879	1879	1879	1879	0
217	20241230	153600	34789270	1879	1879	1879	1879	0
218	20241230	153500	34789270	1879	1879	1879	1879	0
219	20241230	153400	34789270	1879	1879	1879	1879	0
220	20241230	153300	34789270	1879	1879	1879	1879	0
221	20241230	153200	34789270	1879	1879	1879	1879	0
222	20241230	153100	34789270	1879	1879	1879	1879	0
223	20241230	153000	34789270	1879	1879	1879	1879	3
224	20241230	152900	34783633	1879	1879	1879	1879	0
225	20241230	152800	34783633	1879	1879	1879	1879	0
226	20241230	152700	34783633	1879	1879	1879	1879	0
227	20241230	152600	34783633	1879	1879	1879	1879	0
228	20241230	152500	34783633	1879	1879	1879	1879	0
229	20241230	152400	34783633	1879	1879	1879	1879	0
230	20241230	152300	34783633	1879	1879	1879	1879	0
231	20241230	152200	34783633	1879	1879	1879	1879	0
232	20241230	152100	34783633	1879	1879	1879	1879	0
233	20241230	152000	34783633	1879	1879	1879	1879	0
234	20241230	151900	34783633	1879	1879	1879	1879	0
235	20241230	151800	34783633	1879	1879	1879	1879	0
236	20241230	151700	34783633	1879	1879	1879	1879	0
237	20241230	151600	34783633	1879	1879	1879	1879	0
238	20241230	151500	34783633	1879	1879	1879	1879	0
239	20241230	151400	34783633	1879	1878	1879	1878	10
240	20241230	151300	34764844	1868	1868	1868	1868	0
241	20241230	151200	34764844	1868	1868	1868	1868	0
242	20241230	151100	34764844	1868	1868	1868	1868	0
243	20241230	151000	34764844	1868	1868	1868	1868	0
244	20241230	150900	34764844	1868	1868	1868	1868	0
245	20241230	150800	34764844	1868	1868	1868	1868	0
246	20241230	150700	34764844	1868	1868	1868	1868	0
247	20241230	150600	34764844	1868	1868	1868	1868	0
248	20241230	150500	34764844	1868	1868	1868	1868	0
249	20241230	150400	34764844	1868	1868	1868	1868	0
250	20241230	150300	34764844	1868	1868	1868	1868	0
251	20241230	150200	34764844	1868	1868	1868	1868	0
252	20241230	150100	34764844	1868	1868	1868	1868	2275
253	20241230	150000	30515144	1868	1868	1868	1868	327
254	20241230	145900	29904308	1868	1875	1875	1868	7398
255	20241230	145800	16073792	1879	1879	1879	1879	0
256	20241230	145700	16073792	1879	1879	1879	1879	0
257	20241230	145600	16073792	1879	1879	1879	1879	2
258	20241230	145500	16070034	1875	1875	1875	1875	0
259	20241230	145400	16070034	1875	1875	1875	1875	0
260	20241230	145300	16070034	1875	1875	1875	1875	0
261	20241230	145200	16070034	1875	1875	1875	1875	0
262	20241230	145100	16070034	1875	1875	1875	1875	0
263	20241230	145000	16070034	1875	1875	1875	1875	0
264	20241230	144900	16070034	1875	1875	1875	1875	47
265	20241230	144800	15981909	1875	1875	1875	1875	0
266	20241230	144700	15981909	1875	1875	1875	1875	0
267	20241230	144600	15981909	1875	1876	1876	1875	351
268	20241230	144500	15323737	1879	1879	1879	1879	0
269	20241230	144400	15323737	1879	1879	1879	1879	2
270	20241230	144300	15319979	1876	1876	1876	1876	0
271	20241230	144200	15319979	1876	1876	1876	1876	0
272	20241230	144100	15319979	1876	1876	1876	1876	19
273	20241230	144000	15284335	1876	1876	1876	1876	0
274	20241230	143900	15284335	1876	1876	1876	1876	0
275	20241230	143800	15284335	1876	1878	1878	1876	23
276	20241230	143700	15241147	1878	1878	1878	1878	0
277	20241230	143600	15241147	1878	1878	1878	1878	15
278	20241230	143500	15212977	1879	1879	1879	1879	12
279	20241230	143400	15190429	1879	1879	1879	1879	0
280	20241230	143300	15190429	1879	1879	1879	1879	50
281	20241230	143200	15096479	1879	1877	1879	1877	2059
282	20241230	143100	11227675	1875	1875	1875	1875	0
283	20241230	143000	11227675	1875	1875	1875	1875	0
284	20241230	142900	11227675	1875	1875	1875	1875	0
285	20241230	142800	11227675	1875	1875	1875	1875	50
286	20241230	142700	11133925	1876	1876	1876	1876	0
287	20241230	142600	11133925	1876	1876	1876	1876	0
288	20241230	142500	11133925	1876	1876	1876	1876	0
289	20241230	142400	11133925	1876	1876	1876	1876	0
290	20241230	142300	11133925	1876	1876	1876	1876	0
291	20241230	142200	11133925	1876	1876	1876	1876	0
292	20241230	142100	11133925	1876	1876	1876	1876	0
293	20241230	142000	11133925	1876	1876	1876	1876	2
294	20241230	141900	11130173	1876	1876	1876	1876	0
295	20241230	141800	11130173	1876	1876	1876	1876	215
296	20241230	141700	10726833	1877	1877	1877	1877	0
297	20241230	141600	10726833	1877	1877	1877	1877	0
298	20241230	141500	10726833	1877	1877	1877	1877	0
299	20241230	141400	10726833	1877	1877	1877	1877	0
300	20241230	141300	10726833	1877	1876	1877	1876	5
301	20241230	141200	10717450	1876	1876	1876	1876	0
302	20241230	141100	10717450	1876	1876	1876	1876	0
303	20241230	141000	10717450	1876	1876	1876	1876	0
304	20241230	140900	10717450	1876	1876	1876	1876	0
305	20241230	140800	10717450	1876	1878	1878	1876	53
306	20241230	140700	10618007	1878	1878	1878	1878	0
307	20241230	140600	10618007	1878	1878	1878	1878	0
308	20241230	140500	10618007	1878	1878	1878	1878	0
309	20241230	140400	10618007	1878	1878	1878	1878	0
310	20241230	140300	10618007	1878	1878	1878	1878	1
311	20241230	140200	10616129	1878	1878	1878	1878	0
312	20241230	140100	10616129	1878	1878	1878	1878	0
313	20241230	140000	10616129	1878	1878	1878	1878	0
314	20241230	135900	10616129	1878	1878	1878	1878	0
315	20241230	135800	10616129	1878	1878	1878	1878	0
316	20241230	135700	10616129	1878	1878	1878	1878	0
317	20241230	135600	10616129	1878	1878	1878	1878	2
318	20241230	135500	10612373	1878	1878	1878	1878	0
319	20241230	135400	10612373	1878	1878	1878	1878	0
320	20241230	135300	10612373	1878	1878	1878	1878	0
321	20241230	135200	10612373	1878	1878	1878	1878	0
322	20241230	135100	10612373	1878	1878	1878	1878	0
323	20241230	135000	10612373	1878	1878	1878	1878	0
324	20241230	134900	10612373	1878	1878	1878	1878	0
325	20241230	134800	10612373	1878	1878	1878	1878	0
326	20241230	134700	10612373	1878	1878	1878	1878	0
327	20241230	134600	10612373	1878	1878	1878	1878	0
328	20241230	134500	10612373	1878	1878	1878	1878	0
329	20241230	134400	10612373	1878	1878	1878	1878	2
330	20241230	134300	10608617	1879	1879	1879	1879	0
331	20241230	134200	10608617	1879	1879	1879	1879	0
332	20241230	134100	10608617	1879	1879	1879	1879	0
333	20241230	134000	10608617	1879	1879	1879	1879	0
334	20241230	133900	10608617	1879	1879	1879	1879	0
335	20241230	133800	10608617	1879	1879	1879	1879	0
336	20241230	133700	10608617	1879	1879	1879	1879	0
337	20241230	133600	10608617	1879	1879	1879	1879	0
338	20241230	133500	10608617	1879	1879	1879	1879	17
339	20241230	133400	10576674	1879	1879	1879	1879	0
340	20241230	133300	10576674	1879	1879	1879	1879	0
341	20241230	133200	10576674	1879	1879	1879	1879	2
342	20241230	133100	10572916	1875	1875	1875	1875	0
343	20241230	133000	10572916	1875	1875	1875	1875	0
344	20241230	132900	10572916	1875	1875	1875	1875	0
345	20241230	132800	10572916	1875	1875	1875	1875	0
346	20241230	132700	10572916	1875	1875	1875	1875	0
347	20241230	132600	10572916	1875	1875	1875	1875	0
348	20241230	132500	10572916	1875	1875	1875	1875	0
349	20241230	132400	10572916	1875	1875	1875	1875	0
350	20241230	132300	10572916	1875	1875	1875	1875	0
351	20241230	132200	10572916	1875	1875	1875	1875	0
352	20241230	132100	10572916	1875	1875	1875	1875	258
353	20241230	132000	10089166	1879	1878	1879	1878	2
354	20241230	131900	10085409	1878	1878	1878	1878	0
355	20241230	131800	10085409	1878	1878	1878	1878	0
356	20241230	131700	10085409	1878	1878	1878	1878	0
357	20241230	131600	10085409	1878	1878	1878	1878	0
358	20241230	131500	10085409	1878	1878	1878	1878	0
359	20241230	131400	10085409	1878	1878	1878	1878	0
360	20241230	131300	10085409	1878	1878	1878	1878	0
361	20241230	131200	10085409	1878	1878	1878	1878	0
362	20241230	131100	10085409	1878	1878	1878	1878	0
363	20241230	131000	10085409	1878	1878	1878	1878	0
364	20241230	130900	10085409	1878	1878	1878	1878	0
365	20241230	130800	10085409	1878	1878	1878	1878	2
366	20241230	130700	10081653	1878	1878	1878	1878	0
367	20241230	130600	10081653	1878	1878	1878	1878	0
368	20241230	130500	10081653	1878	1878	1878	1878	0
369	20241230	130400	10081653	1878	1878	1878	1878	0
370	20241230	130300	10081653	1878	1878	1878	1878	0
371	20241230	130200	10081653	1878	1878	1878	1878	0
372	20241230	130100	10081653	1878	1878	1878	1878	0
373	20241230	130000	10081653	1878	1878	1878	1878	0
374	20241230	125900	10081653	1878	1878	1878	1878	0
375	20241230	125800	10081653	1878	1878	1878	1878	0
376	20241230	125700	10081653	1878	1878	1878	1878	0
377	20241230	125600	10081653	1878	1877	1878	1877	2
378	20241230	125500	10077898	1875	1875	1875	1875	0
379	20241230	125400	10077898	1875	1875	1875	1875	0
380	20241230	125300	10077898	1875	1875	1875	1875	0
381	20241230	125200	10077898	1875	1875	1875	1875	0
382	20241230	125100	10077898	1875	1875	1875	1875	0
383	20241230	125000	10077898	1875	1875	1875	1875	0
384	20241230	124900	10077898	1875	1876	1876	1875	457
385	20241230	124800	9220961	1877	1877	1877	1877	0
386	20241230	124700	9220961	1877	1877	1877	1877	0
387	20241230	124600	9220961	1877	1877	1877	1877	0
388	20241230	124500	9220961	1877	1877	1877	1877	0
389	20241230	124400	9220961	1877	1877	1877	1877	2
390	20241230	124300	9217207	1876	1876	1876	1876	0
391	20241230	124200	9217207	1876	1876	1876	1876	0
392	20241230	124100	9217207	1876	1877	1877	1876	119
393	20241230	124000	8993933	1879	1879	1879	1879	0
394	20241230	123900	8993933	1879	1879	1879	1879	2
395	20241230	123800	8990175	1879	1879	1879	1879	0
396	20241230	123700	8990175	1879	1879	1879	1879	0
397	20241230	123600	8990175	1879	1879	1879	1879	0
398	20241230	123500	8990175	1879	1879	1879	1879	0
399	20241230	123400	8990175	1879	1879	1879	1879	0
400	20241230	123300	8990175	1879	1879	1879	1879	53
401	20241230	123200	8890588	1879	1879	1879	1879	3
402	20241230	123100	8884951	1879	1879	1879	1879	0
403	20241230	123000	8884951	1879	1879	1879	1879	0
404	20241230	122900	8884951	1879	1879	1879	1879	0
405	20241230	122800	8884951	1879	1879	1879	1879	0
406	20241230	122700	8884951	1879	1879	1879	1879	13
407	20241230	122600	8860524	1879	1879	1879	1879	0
408	20241230	122500	8860524	1879	1879	1879	1879	0
409	20241230	122400	8860524	1879	1879	1879	1879	0
410	20241230	122300	8860524	1879	1879	1879	1879	0
411	20241230	122200	8860524	1879	1879	1879	1879	0
412	20241230	122100	8860524	1879	1879	1879	1879	0
413	20241230	122000	8860524	1879	1879	1879	1879	3
414	20241230	121900	8854887	1879	1879	1879	1879	0
415	20241230	121800	8854887	1879	1879	1879	1879	0
416	20241230	121700	8854887	1879	1879	1879	1879	0
417	20241230	121600	8854887	1879	1879	1879	1879	0
418	20241230	121500	8854887	1879	1879	1879	1879	0
419	20241230	121400	8854887	1879	1879	1879	1879	0
420	20241230	121300	8854887	1879	1879	1879	1879	0
421	20241230	121200	8854887	1879	1879	1879	1879	0
422	20241230	121100	8854887	1879	1879	1879	1879	0
423	20241230	121000	8854887	1879	1879	1879	1879	0
424	20241230	120900	8854887	1879	1879	1879	1879	0
425	20241230	120800	8854887	1879	1879	1879	1879	3
426	20241230	120700	8849250	1879	1879	1879	1879	0
427	20241230	120600	8849250	1879	1879	1879	1879	0
428	20241230	120500	8849250	1879	1879	1879	1879	0
429	20241230	120400	8849250	1879	1879	1879	1879	0
430	20241230	120300	8849250	1879	1879	1879	1879	0
431	20241230	120200	8849250	1879	1879	1879	1879	0
432	20241230	120100	8849250	1879	1879	1879	1879	0
433	20241230	120000	8849250	1879	1879	1879	1879	0
434	20241230	115900	8849250	1879	1879	1879	1879	0
435	20241230	115800	8849250	1879	1879	1879	1879	0
436	20241230	115700	8849250	1879	1879	1879	1879	0
437	20241230	115600	8849250	1879	1878	1879	1878	3
438	20241230	115500	8843615	1879	1879	1879	1879	0
439	20241230	115400	8843615	1879	1879	1879	1879	0
440	20241230	115300	8843615	1879	1879	1879	1879	0
441	20241230	115200	8843615	1879	1879	1879	1879	0
442	20241230	115100	8843615	1879	1879	1879	1879	0
443	20241230	115000	8843615	1879	1879	1879	1879	0
444	20241230	114900	8843615	1879	1879	1879	1879	0
445	20241230	114800	8843615	1879	1879	1879	1879	0
446	20241230	114700	8843615	1879	1879	1879	1879	0
447	20241230	114600	8843615	1879	1879	1879	1879	0
448	20241230	114500	8843615	1879	1879	1879	1879	0
449	20241230	114400	8843615	1879	1879	1879	1879	3
450	20241230	114300	8837978	1878	1878	1878	1878	0
451	20241230	114200	8837978	1878	1878	1878	1878	0
452	20241230	114100	8837978	1878	1878	1878	1878	0
453	20241230	114000	8837978	1878	1878	1878	1878	0
454	20241230	113900	8837978	1878	1878	1878	1878	0
455	20241230	113800	8837978	1878	1878	1878	1878	23
456	20241230	113700	8794784	1878	1878	1878	1878	0
457	20241230	113600	8794784	1878	1878	1878	1878	0
458	20241230	113500	8794784	1878	1878	1878	1878	0
459	20241230	113400	8794784	1878	1878	1878	1878	0
460	20241230	113300	8794784	1878	1878	1878	1878	0
461	20241230	113200	8794784	1878	1878	1878	1878	3
462	20241230	113100	8789150	1878	1878	1878	1878	0
463	20241230	113000	8789150	1878	1878	1878	1878	0
464	20241230	112900	8789150	1878	1878	1878	1878	0
465	20241230	112800	8789150	1878	1878	1878	1878	0
466	20241230	112700	8789150	1878	1878	1878	1878	0
467	20241230	112600	8789150	1878	1878	1878	1878	0
468	20241230	112500	8789150	1878	1877	1878	1877	3
469	20241230	112400	8783518	1877	1877	1877	1877	0
470	20241230	112300	8783518	1877	1877	1877	1877	1
471	20241230	112200	8781641	1877	1877	1877	1877	0
472	20241230	112100	8781641	1877	1877	1877	1877	0
473	20241230	112000	8781641	1877	1876	1877	1876	3
474	20241230	111900	8776011	1876	1876	1876	1876	0
475	20241230	111800	8776011	1876	1876	1876	1876	0
476	20241230	111700	8776011	1876	1875	1876	1875	106
477	20241230	111600	8577252	1875	1875	1875	1875	0
478	20241230	111500	8577252	1875	1875	1875	1875	0
479	20241230	111400	8577252	1875	1875	1875	1875	0
480	20241230	111300	8577252	1875	1875	1875	1875	0
481	20241230	111200	8577252	1875	1875	1875	1875	0
482	20241230	111100	8577252	1875	1875	1875	1875	0
483	20241230	111000	8577252	1875	1875	1875	1875	0
484	20241230	110900	8577252	1875	1875	1875	1875	0
485	20241230	110800	8577252	1875	1875	1875	1875	3
486	20241230	110700	8571627	1872	1872	1872	1872	0
487	20241230	110600	8571627	1872	1872	1872	1872	0
488	20241230	110500	8571627	1872	1872	1872	1872	0
489	20241230	110400	8571627	1872	1872	1872	1872	0
490	20241230	110300	8571627	1872	1872	1872	1872	0
491	20241230	110200	8571627	1872	1872	1872	1872	0
492	20241230	110100	8571627	1872	1872	1872	1872	0
493	20241230	110000	8571627	1872	1872	1872	1872	0
494	20241230	105900	8571627	1872	1872	1872	1872	0
495	20241230	105800	8571627	1872	1872	1872	1872	0
496	20241230	105700	8571627	1872	1872	1872	1872	0
497	20241230	105600	8571627	1872	1872	1872	1872	0
498	20241230	105500	8571627	1872	1872	1872	1872	0
499	20241230	105400	8571627	1872	1872	1872	1872	0
500	20241230	105300	8571627	1872	1872	1872	1872	0
501	20241230	105200	8571627	1872	1872	1872	1872	0
502	20241230	105100	8571627	1872	1872	1872	1872	0
503	20241230	105000	8571627	1872	1872	1872	1872	0
504	20241230	104900	8571627	1872	1872	1872	1872	0
505	20241230	104800	8571627	1872	1872	1872	1872	0
506	20241230	104700	8571627	1872	1872	1872	1872	0
507	20241230	104600	8571627	1872	1872	1872	1872	0
508	20241230	104500	8571627	1872	1872	1872	1872	0
509	20241230	104400	8571627	1872	1872	1872	1872	0
510	20241230	104300	8571627	1872	1872	1872	1872	0
511	20241230	104200	8571627	1872	1872	1872	1872	0
512	20241230	104100	8571627	1872	1872	1872	1872	0
513	20241230	104000	8571627	1872	1872	1872	1872	2
514	20241230	103900	8567883	1873	1873	1873	1873	152
515	20241230	103800	8283187	1873	1873	1873	1873	0
516	20241230	103700	8283187	1873	1873	1873	1873	0
517	20241230	103600	8283187	1873	1873	1873	1873	0
518	20241230	103500	8283187	1873	1873	1873	1873	0
519	20241230	103400	8283187	1873	1873	1873	1873	0
520	20241230	103300	8283187	1873	1873	1873	1873	0
521	20241230	103200	8283187	1873	1873	1873	1873	0
522	20241230	103100	8283187	1873	1873	1873	1873	0
523	20241230	103000	8283187	1873	1873	1873	1873	15
524	20241230	102900	8255092	1873	1873	1873	1873	0
525	20241230	102800	8255092	1873	1873	1873	1873	0
526	20241230	102700	8255092	1873	1873	1873	1873	8
527	20241230	102600	8240108	1875	1875	1875	1875	0
528	20241230	102500	8240108	1875	1875	1875	1875	0
529	20241230	102400	8240108	1875	1875	1875	1875	2
530	20241230	102300	8236358	1874	1874	1874	1874	0
531	20241230	102200	8236358	1874	1874	1874	1874	0
532	20241230	102100	8236358	1874	1874	1874	1874	0
533	20241230	102000	8236358	1874	1874	1874	1874	0
534	20241230	101900	8236358	1874	1874	1874	1874	0
535	20241230	101800	8236358	1874	1874	1874	1874	0
536	20241230	101700	8236358	1874	1874	1874	1874	0
537	20241230	101600	8236358	1874	1874	1874	1874	0
538	20241230	101500	8236358	1874	1874	1874	1874	0
539	20241230	101400	8236358	1874	1873	1874	1873	2
540	20241230	101300	8232611	1872	1872	1872	1872	0
541	20241230	101200	8232611	1872	1872	1872	1872	0
542	20241230	101100	8232611	1872	1872	1872	1872	0
543	20241230	101000	8232611	1872	1872	1872	1872	0
544	20241230	100900	8232611	1872	1872	1872	1872	0
545	20241230	100800	8232611	1872	1872	1872	1872	0
546	20241230	100700	8232611	1872	1872	1872	1872	0
547	20241230	100600	8232611	1872	1872	1872	1872	0
548	20241230	100500	8232611	1872	1872	1872	1872	5
549	20241230	100400	8223251	1872	1872	1872	1872	0
550	20241230	100300	8223251	1872	1872	1872	1872	0
551	20241230	100200	8223251	1872	1872	1872	1872	0
552	20241230	100100	8223251	1872	1872	1872	1872	0
553	20241230	100000	8223251	1872	1872	1872	1872	0
554	20241230	095900	8223251	1872	1872	1872	1872	4
555	20241230	095800	8215763	1872	1872	1872	1872	0
556	20241230	095700	8215763	1872	1872	1872	1872	0
557	20241230	095600	8215763	1872	1872	1872	1872	0
558	20241230	095500	8215763	1872	1870	1872	1870	100
559	20241230	095400	8028578	1869	1869	1869	1869	0
560	20241230	095300	8028578	1869	1869	1869	1869	0
561	20241230	095200	8028578	1869	1869	1869	1869	0
562	20241230	095100	8028578	1869	1869	1869	1869	0
563	20241230	095000	8028578	1869	1869	1869	1869	0
564	20241230	094900	8028578	1869	1869	1869	1869	0
565	20241230	094800	8028578	1869	1869	1869	1869	0
566	20241230	094700	8028578	1869	1869	1869	1869	0
567	20241230	094600	8028578	1869	1869	1869	1869	0
568	20241230	094500	8028578	1869	1866	1869	1866	1520
569	20241230	094400	5190588	1866	1866	1866	1866	108
570	20241230	094300	4989060	1866	1866	1866	1866	0
571	20241230	094200	4989060	1866	1866	1866	1866	3
572	20241230	094100	4983462	1866	1866	1866	1866	0
573	20241230	094000	4983462	1866	1866	1866	1866	0
574	20241230	093900	4983462	1866	1866	1866	1866	0
575	20241230	093800	4983462	1866	1866	1866	1866	0
576	20241230	093700	4983462	1866	1866	1866	1866	0
577	20241230	093600	4983462	1866	1866	1866	1866	0
578	20241230	093500	4983462	1866	1866	1866	1866	0
579	20241230	093400	4983462	1866	1866	1866	1866	0
580	20241230	093300	4983462	1866	1866	1866	1866	0
581	20241230	093200	4983462	1866	1866	1866	1866	1
582	20241230	093100	4981596	1863	1863	1863	1863	0
583	20241230	093000	4981596	1863	1863	1863	1863	0
584	20241230	092900	4981596	1863	1863	1863	1863	0
585	20241230	092800	4981596	1863	1863	1863	1863	0
586	20241230	092700	4981596	1863	1863	1863	1863	0
587	20241230	092600	4981596	1863	1863	1863	1863	0
588	20241230	092500	4981596	1863	1863	1863	1863	0
589	20241230	092400	4981596	1863	1863	1863	1863	0
590	20241230	092300	4981596	1863	1864	1864	1863	696
591	20241230	092200	3684349	1864	1864	1864	1864	0
592	20241230	092100	3684349	1864	1864	1864	1864	0
593	20241230	092000	3684349	1864	1864	1864	1864	0
594	20241230	091900	3684349	1864	1864	1864	1864	0
595	20241230	091800	3684349	1864	1864	1864	1864	2
596	20241230	091700	3680621	1866	1866	1866	1866	20
597	20241230	091600	3643301	1864	1864	1864	1864	0
598	20241230	091500	3643301	1864	1864	1864	1864	0
599	20241230	091400	3643301	1864	1864	1864	1864	14
600	20241230	091300	3617205	1863	1863	1863	1863	0
601	20241230	091200	3617205	1863	1863	1863	1863	0
602	20241230	091100	3617205	1863	1863	1863	1863	2
603	20241230	091000	3613479	1866	1866	1866	1866	0
604	20241230	090900	3613479	1866	1866	1866	1866	0
605	20241230	090800	3613479	1866	1866	1866	1866	10
606	20241230	090700	3594819	1866	1866	1866	1866	0
607	20241230	090600	3594819	1866	1866	1866	1866	1
608	20241230	090500	3592953	1866	1866	1866	1866	0
609	20241230	090400	3592953	1866	1866	1866	1866	0
610	20241230	090300	3592953	1866	1866	1866	1866	2
611	20241230	090200	3589221	1855	1855	1855	1855	0
612	20241230	090100	3589221	1855	1855	1855	1855	0
613	20241230	090000	3589221	1855	1855	1855	1852	1935