KissMeData/033310/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	191600	27132346	1777	1777	1777	1777	1064
3	20241230	191500	27132346	1777	1777	1777	1777	0
4	20241230	191400	27132346	1777	1777	1777	1777	0
5	20241230	191300	27132346	1777	1777	1777	1777	0
6	20241230	191200	27132346	1777	1777	1777	1777	0
7	20241230	191100	27132346	1777	1777	1777	1777	0
8	20241230	191000	27132346	1777	1777	1777	1777	0
9	20241230	190900	27132346	1777	1777	1777	1777	0
10	20241230	190800	27132346	1777	1777	1777	1777	0
11	20241230	190700	27132346	1777	1777	1777	1777	0
12	20241230	190600	27132346	1777	1777	1777	1777	0
13	20241230	190500	27132346	1777	1777	1777	1777	0
14	20241230	190400	27132346	1777	1777	1777	1777	0
15	20241230	190300	27132346	1777	1777	1777	1777	0
16	20241230	190200	27132346	1777	1777	1777	1777	0
17	20241230	190100	27132346	1777	1777	1777	1777	0
18	20241230	190000	27132346	1777	1777	1777	1777	0
19	20241230	185900	27132346	1777	1777	1777	1777	0
20	20241230	185800	27132346	1777	1777	1777	1777	0
21	20241230	185700	27132346	1777	1777	1777	1777	0
22	20241230	185600	27132346	1777	1777	1777	1777	0
23	20241230	185500	27132346	1777	1777	1777	1777	0
24	20241230	185400	27132346	1777	1777	1777	1777	0
25	20241230	185300	27132346	1777	1777	1777	1777	0
26	20241230	185200	27132346	1777	1777	1777	1777	0
27	20241230	185100	27132346	1777	1777	1777	1777	0
28	20241230	185000	27132346	1777	1777	1777	1777	0
29	20241230	184900	27132346	1777	1777	1777	1777	0
30	20241230	184800	27132346	1777	1777	1777	1777	0
31	20241230	184700	27132346	1777	1777	1777	1777	0
32	20241230	184600	27132346	1777	1777	1777	1777	1064
33	20241230	184500	27132346	1777	1777	1777	1777	0
34	20241230	184400	27132346	1777	1777	1777	1777	0
35	20241230	184300	27132346	1777	1777	1777	1777	0
36	20241230	184200	27132346	1777	1777	1777	1777	0
37	20241230	184100	27132346	1777	1777	1777	1777	0
38	20241230	184000	27132346	1777	1777	1777	1777	0
39	20241230	183900	27132346	1777	1777	1777	1777	0
40	20241230	183800	27132346	1777	1777	1777	1777	0
41	20241230	183700	27132346	1777	1777	1777	1777	0
42	20241230	183600	27132346	1777	1777	1777	1777	0
43	20241230	183500	27132346	1777	1777	1777	1777	0
44	20241230	183400	27132346	1777	1777	1777	1777	0
45	20241230	183300	27132346	1777	1777	1777	1777	0
46	20241230	183200	27132346	1777	1777	1777	1777	0
47	20241230	183100	27132346	1777	1777	1777	1777	0
48	20241230	183000	27132346	1777	1777	1777	1777	0
49	20241230	182900	27132346	1777	1777	1777	1777	0
50	20241230	182800	27132346	1777	1777	1777	1777	0
51	20241230	182700	27132346	1777	1777	1777	1777	0
52	20241230	182600	27132346	1777	1777	1777	1777	0
53	20241230	182500	27132346	1777	1777	1777	1777	0
54	20241230	182400	27132346	1777	1777	1777	1777	0
55	20241230	182300	27132346	1777	1777	1777	1777	0
56	20241230	182200	27132346	1777	1777	1777	1777	0
57	20241230	182100	27132346	1777	1777	1777	1777	0
58	20241230	182000	27132346	1777	1777	1777	1777	0
59	20241230	181900	27132346	1777	1777	1777	1777	0
60	20241230	181800	27132346	1777	1777	1777	1777	0
61	20241230	181700	27132346	1777	1777	1777	1777	0
62	20241230	181600	27132346	1777	1777	1777	1777	1064
63	20241230	181500	27132346	1777	1777	1777	1777	0
64	20241230	181400	27132346	1777	1777	1777	1777	0
65	20241230	181300	27132346	1777	1777	1777	1777	0
66	20241230	181200	27132346	1777	1777	1777	1777	0
67	20241230	181100	27132346	1777	1777	1777	1777	0
68	20241230	181000	27132346	1777	1777	1777	1777	0
69	20241230	180900	27132346	1777	1777	1777	1777	0
70	20241230	180800	27132346	1777	1777	1777	1777	0
71	20241230	180700	27132346	1777	1777	1777	1777	0
72	20241230	180600	27132346	1777	1777	1777	1777	0
73	20241230	180500	27132346	1777	1777	1777	1777	0
74	20241230	180400	27132346	1777	1777	1777	1777	0
75	20241230	180300	27132346	1777	1777	1777	1777	0
76	20241230	180200	27132346	1777	1777	1777	1777	0
77	20241230	180100	27132346	1777	1777	1777	1777	0
78	20241230	180000	27132346	1777	1777	1777	1777	0
79	20241230	175900	27132346	1777	1777	1777	1777	0
80	20241230	175800	27132346	1777	1777	1777	1777	0
81	20241230	175700	27132346	1777	1777	1777	1777	0
82	20241230	175600	27132346	1777	1777	1777	1777	0
83	20241230	175500	27132346	1777	1777	1777	1777	0
84	20241230	175400	27132346	1777	1777	1777	1777	0
85	20241230	175300	27132346	1777	1777	1777	1777	0
86	20241230	175200	27132346	1777	1777	1777	1777	0
87	20241230	175100	27132346	1777	1777	1777	1777	0
88	20241230	175000	27132346	1777	1777	1777	1777	0
89	20241230	174900	27132346	1777	1777	1777	1777	0
90	20241230	174800	27132346	1777	1777	1777	1777	0
91	20241230	174700	27132346	1777	1777	1777	1777	0
92	20241230	174600	27132346	1777	1777	1777	1777	1064
93	20241230	174500	27132346	1777	1777	1777	1777	0
94	20241230	174400	27132346	1777	1777	1777	1777	0
95	20241230	174300	27132346	1777	1777	1777	1777	0
96	20241230	174200	27132346	1777	1777	1777	1777	0
97	20241230	174100	27132346	1777	1777	1777	1777	0
98	20241230	174000	27132346	1777	1777	1777	1777	0
99	20241230	173900	27132346	1777	1777	1777	1777	0
100	20241230	173800	27132346	1777	1777	1777	1777	0
101	20241230	173700	27132346	1777	1777	1777	1777	0
102	20241230	173600	27132346	1777	1777	1777	1777	0
103	20241230	173500	27132346	1777	1777	1777	1777	0
104	20241230	173400	27132346	1777	1777	1777	1777	0
105	20241230	173300	27132346	1777	1777	1777	1777	0
106	20241230	173200	27132346	1777	1777	1777	1777	0
107	20241230	173100	27132346	1777	1777	1777	1777	0
108	20241230	173000	27132346	1777	1777	1777	1777	0
109	20241230	172900	27132346	1777	1777	1777	1777	0
110	20241230	172800	27132346	1777	1777	1777	1777	0
111	20241230	172700	27132346	1777	1777	1777	1777	0
112	20241230	172600	27132346	1777	1777	1777	1777	0
113	20241230	172500	27132346	1777	1777	1777	1777	0
114	20241230	172400	27132346	1777	1777	1777	1777	0
115	20241230	172300	27132346	1777	1777	1777	1777	0
116	20241230	172200	27132346	1777	1777	1777	1777	0
117	20241230	172100	27132346	1777	1777	1777	1777	0
118	20241230	172000	27132346	1777	1777	1777	1777	0
119	20241230	171900	27132346	1777	1777	1777	1777	0
120	20241230	171800	27132346	1777	1777	1777	1777	0
121	20241230	171700	27132346	1777	1777	1777	1777	0
122	20241230	171600	27132346	1777	1777	1777	1777	1064
123	20241230	171500	27132346	1777	1777	1777	1777	0
124	20241230	171400	27132346	1777	1777	1777	1777	0
125	20241230	171300	27132346	1777	1777	1777	1777	0
126	20241230	171200	27132346	1777	1777	1777	1777	0
127	20241230	171100	27132346	1777	1777	1777	1777	0
128	20241230	171000	27132346	1777	1777	1777	1777	0
129	20241230	170900	27132346	1777	1777	1777	1777	0
130	20241230	170800	27132346	1777	1777	1777	1777	0
131	20241230	170700	27132346	1777	1777	1777	1777	0
132	20241230	170600	27132346	1777	1777	1777	1777	0
133	20241230	170500	27132346	1777	1777	1777	1777	0
134	20241230	170400	27132346	1777	1777	1777	1777	0
135	20241230	170300	27132346	1777	1777	1777	1777	0
136	20241230	170200	27132346	1777	1777	1777	1777	0
137	20241230	170100	27132346	1777	1777	1777	1777	0
138	20241230	170000	27132346	1777	1777	1777	1777	0
139	20241230	165900	27132346	1777	1777	1777	1777	0
140	20241230	165800	27132346	1777	1777	1777	1777	0
141	20241230	165700	27132346	1777	1777	1777	1777	0
142	20241230	165600	27132346	1777	1777	1777	1777	0
143	20241230	165500	27132346	1777	1777	1777	1777	0
144	20241230	165400	27132346	1777	1777	1777	1777	0
145	20241230	165300	27132346	1777	1777	1777	1777	0
146	20241230	165200	27132346	1777	1777	1777	1777	0
147	20241230	165100	27132346	1777	1777	1777	1777	0
148	20241230	165000	27132346	1777	1777	1777	1777	0
149	20241230	164900	27132346	1777	1777	1777	1777	0
150	20241230	164800	27132346	1777	1777	1777	1777	0
151	20241230	164700	27132346	1777	1777	1777	1777	0
152	20241230	164600	27132346	1777	1777	1777	1777	1064
153	20241230	164500	27132346	1777	1777	1777	1777	0
154	20241230	164400	27132346	1777	1777	1777	1777	0
155	20241230	164300	27132346	1777	1777	1777	1777	0
156	20241230	164200	27132346	1777	1777	1777	1777	0
157	20241230	164100	27132346	1777	1777	1777	1777	0
158	20241230	164000	27132346	1777	1777	1777	1777	0
159	20241230	163900	27132346	1777	1777	1777	1777	0
160	20241230	163800	27132346	1777	1777	1777	1777	0
161	20241230	163700	27132346	1777	1777	1777	1777	0
162	20241230	163600	27132346	1777	1777	1777	1777	0
163	20241230	163500	27132346	1777	1777	1777	1777	0
164	20241230	163400	27132346	1777	1777	1777	1777	0
165	20241230	163300	27132346	1777	1777	1777	1777	0
166	20241230	163200	27132346	1777	1777	1777	1777	0
167	20241230	163100	27132346	1777	1777	1777	1777	0
168	20241230	163000	27132346	1777	1777	1777	1777	0
169	20241230	162900	27132346	1777	1777	1777	1777	0
170	20241230	162800	27132346	1777	1777	1777	1777	0
171	20241230	162700	27132346	1777	1777	1777	1777	0
172	20241230	162600	27132346	1777	1777	1777	1777	0
173	20241230	162500	27132346	1777	1777	1777	1777	0
174	20241230	162400	27132346	1777	1777	1777	1777	0
175	20241230	162300	27132346	1777	1777	1777	1777	0
176	20241230	162200	27132346	1777	1777	1777	1777	0
177	20241230	162100	27132346	1777	1777	1777	1777	0
178	20241230	162000	27132346	1777	1777	1777	1777	0
179	20241230	161900	27132346	1777	1777	1777	1777	0
180	20241230	161800	27132346	1777	1777	1777	1777	0
181	20241230	161700	27132346	1777	1777	1777	1777	0
182	20241230	161600	27132346	1777	1777	1777	1777	1064
183	20241230	161500	27132346	1777	1777	1777	1777	0
184	20241230	161400	27132346	1777	1777	1777	1777	0
185	20241230	161300	27132346	1777	1777	1777	1777	0
186	20241230	161200	27132346	1777	1777	1777	1777	0
187	20241230	161100	27132346	1777	1777	1777	1777	0
188	20241230	161000	27132346	1777	1777	1777	1777	0
189	20241230	160900	27132346	1777	1777	1777	1777	0
190	20241230	160800	27132346	1777	1777	1777	1777	0
191	20241230	160700	27132346	1777	1777	1777	1777	0
192	20241230	160600	27132346	1777	1777	1777	1777	0
193	20241230	160500	27132346	1777	1777	1777	1777	0
194	20241230	160400	27132346	1777	1777	1777	1777	0
195	20241230	160300	27132346	1777	1777	1777	1777	0
196	20241230	160200	27132346	1777	1777	1777	1777	0
197	20241230	160100	27132346	1777	1777	1777	1777	0
198	20241230	160000	27132346	1777	1777	1777	1777	0
199	20241230	155900	27132346	1777	1777	1777	1777	0
200	20241230	155800	27132346	1777	1777	1777	1777	0
201	20241230	155700	27132346	1777	1777	1777	1777	0
202	20241230	155600	27132346	1777	1777	1777	1777	0
203	20241230	155500	27132346	1777	1777	1777	1777	0
204	20241230	155400	27132346	1777	1777	1777	1777	0
205	20241230	155300	27132346	1777	1777	1777	1777	0
206	20241230	155200	27132346	1777	1777	1777	1777	0
207	20241230	155100	27132346	1777	1777	1777	1777	0
208	20241230	155000	27132346	1777	1777	1777	1777	0
209	20241230	154900	27132346	1777	1777	1777	1777	0
210	20241230	154800	27132346	1777	1777	1777	1777	0
211	20241230	154700	27132346	1777	1777	1777	1777	0
212	20241230	154600	27132346	1777	1777	1777	1777	1064
213	20241230	154500	27132346	1777	1777	1777	1777	0
214	20241230	154400	27132346	1777	1777	1777	1777	0
215	20241230	154300	27132346	1777	1777	1777	1777	0
216	20241230	154200	27132346	1777	1777	1777	1777	0
217	20241230	154100	27132346	1777	1777	1777	1777	0
218	20241230	154000	27132346	1777	1777	1777	1777	0
219	20241230	153900	27132346	1777	1777	1777	1777	0
220	20241230	153800	27132346	1777	1777	1777	1777	0
221	20241230	153700	27132346	1777	1777	1777	1777	0
222	20241230	153600	27132346	1777	1777	1777	1777	0
223	20241230	153500	27132346	1777	1777	1777	1777	0
224	20241230	153400	27132346	1777	1777	1777	1777	0
225	20241230	153300	27132346	1777	1777	1777	1777	0
226	20241230	153200	27132346	1777	1777	1777	1777	0
227	20241230	153100	27132346	1777	1777	1777	1777	0
228	20241230	153000	27132346	1777	1777	1777	1777	1064
229	20241230	152900	25241618	1783	1783	1783	1783	0
230	20241230	152800	25241618	1783	1783	1783	1783	0
231	20241230	152700	25241618	1783	1783	1783	1783	0
232	20241230	152600	25241618	1783	1783	1783	1783	0
233	20241230	152500	25241618	1783	1783	1783	1783	0
234	20241230	152400	25241618	1783	1783	1783	1783	0
235	20241230	152300	25241618	1783	1783	1783	1783	0
236	20241230	152200	25241618	1783	1783	1783	1783	0
237	20241230	152100	25241618	1783	1783	1783	1783	0
238	20241230	152000	25241618	1783	1783	1783	1783	0
239	20241230	151900	25241618	1783	1783	1783	1783	0
240	20241230	151800	25241618	1783	1783	1783	1783	0
241	20241230	151700	25241618	1783	1783	1783	1783	0
242	20241230	151600	25241618	1783	1783	1783	1783	0
243	20241230	151500	25241618	1783	1783	1783	1783	0
244	20241230	151400	25241618	1783	1783	1783	1783	0
245	20241230	151300	25241618	1783	1783	1783	1783	0
246	20241230	151200	25241618	1783	1783	1783	1783	0
247	20241230	151100	25241618	1783	1781	1783	1781	771
248	20241230	151000	23866975	1783	1783	1783	1783	0
249	20241230	150900	23866975	1783	1783	1783	1783	0
250	20241230	150800	23866975	1783	1783	1783	1783	0
251	20241230	150700	23866975	1783	1783	1783	1783	0
252	20241230	150600	23866975	1783	1783	1783	1783	0
253	20241230	150500	23866975	1783	1783	1783	1783	0
254	20241230	150400	23866975	1783	1783	1783	1783	0
255	20241230	150300	23866975	1783	1783	1783	1783	0
256	20241230	150200	23866975	1783	1783	1783	1783	0
257	20241230	150100	23866975	1783	1783	1783	1783	0
258	20241230	150000	23866975	1783	1783	1783	1783	0
259	20241230	145900	23866975	1783	1783	1783	1783	0
260	20241230	145800	23866975	1783	1783	1783	1783	0
261	20241230	145700	23866975	1783	1783	1783	1783	0
262	20241230	145600	23866975	1783	1783	1783	1783	0
263	20241230	145500	23866975	1783	1783	1783	1783	0
264	20241230	145400	23866975	1783	1783	1783	1783	0
265	20241230	145300	23866975	1783	1783	1783	1783	0
266	20241230	145200	23866975	1783	1783	1783	1783	0
267	20241230	145100	23866975	1783	1783	1783	1783	0
268	20241230	145000	23866975	1783	1783	1783	1783	0
269	20241230	144900	23866975	1783	1783	1783	1783	0
270	20241230	144800	23866975	1783	1783	1783	1783	0
271	20241230	144700	23866975	1783	1783	1783	1783	0
272	20241230	144600	23866975	1783	1783	1783	1783	0
273	20241230	144500	23866975	1783	1783	1783	1783	0
274	20241230	144400	23866975	1783	1783	1783	1783	0
275	20241230	144300	23866975	1783	1783	1783	1783	0
276	20241230	144200	23866975	1783	1783	1783	1783	0
277	20241230	144100	23866975	1783	1783	1783	1783	0
278	20241230	144000	23866975	1783	1783	1783	1783	0
279	20241230	143900	23866975	1783	1783	1783	1783	0
280	20241230	143800	23866975	1783	1783	1783	1783	0
281	20241230	143700	23866975	1783	1783	1783	1783	0
282	20241230	143600	23866975	1783	1783	1783	1783	0
283	20241230	143500	23866975	1783	1783	1783	1783	0
284	20241230	143400	23866975	1783	1783	1783	1783	0
285	20241230	143300	23866975	1783	1783	1783	1783	0
286	20241230	143200	23866975	1783	1783	1783	1783	0
287	20241230	143100	23866975	1783	1783	1783	1783	0
288	20241230	143000	23866975	1783	1783	1783	1783	0
289	20241230	142900	23866975	1783	1783	1783	1783	0
290	20241230	142800	23866975	1783	1783	1783	1783	0
291	20241230	142700	23866975	1783	1783	1783	1783	0
292	20241230	142600	23866975	1783	1783	1783	1783	0
293	20241230	142500	23866975	1783	1783	1783	1783	0
294	20241230	142400	23866975	1783	1783	1783	1783	0
295	20241230	142300	23866975	1783	1783	1783	1783	0
296	20241230	142200	23866975	1783	1783	1783	1783	0
297	20241230	142100	23866975	1783	1783	1783	1783	0
298	20241230	142000	23866975	1783	1783	1783	1783	0
299	20241230	141900	23866975	1783	1783	1783	1783	0
300	20241230	141800	23866975	1783	1783	1783	1783	0
301	20241230	141700	23866975	1783	1783	1783	1783	0
302	20241230	141600	23866975	1783	1783	1783	1783	0
303	20241230	141500	23866975	1783	1783	1783	1783	2
304	20241230	141400	23863409	1777	1777	1777	1777	0
305	20241230	141300	23863409	1777	1777	1777	1777	0
306	20241230	141200	23863409	1777	1778	1778	1777	100
307	20241230	141100	23685707	1783	1783	1783	1783	0
308	20241230	141000	23685707	1783	1783	1783	1783	1
309	20241230	140900	23683924	1778	1778	1778	1778	0
310	20241230	140800	23683924	1778	1778	1778	1778	200
311	20241230	140700	23328324	1783	1783	1783	1783	0
312	20241230	140600	23328324	1783	1783	1783	1783	0
313	20241230	140500	23328324	1783	1783	1783	1783	0
314	20241230	140400	23328324	1783	1783	1783	1783	0
315	20241230	140300	23328324	1783	1783	1783	1783	0
316	20241230	140200	23328324	1783	1783	1783	1783	0
317	20241230	140100	23328324	1783	1783	1783	1783	0
318	20241230	140000	23328324	1783	1783	1783	1783	0
319	20241230	135900	23328324	1783	1783	1783	1783	0
320	20241230	135800	23328324	1783	1783	1783	1783	5
321	20241230	135700	23319409	1783	1783	1783	1783	0
322	20241230	135600	23319409	1783	1783	1783	1783	0
323	20241230	135500	23319409	1783	1783	1783	1783	0
324	20241230	135400	23319409	1783	1783	1783	1783	0
325	20241230	135300	23319409	1783	1783	1783	1783	0
326	20241230	135200	23319409	1783	1783	1783	1783	1
327	20241230	135100	23317626	1776	1776	1776	1776	0
328	20241230	135000	23317626	1776	1776	1776	1776	0
329	20241230	134900	23317626	1776	1776	1776	1776	0
330	20241230	134800	23317626	1776	1776	1776	1776	0
331	20241230	134700	23317626	1776	1776	1776	1776	0
332	20241230	134600	23317626	1776	1779	1779	1776	1835
333	20241230	134500	20057999	1777	1777	1777	1777	0
334	20241230	134400	20057999	1777	1777	1777	1777	0
335	20241230	134300	20057999	1777	1777	1777	1777	0
336	20241230	134200	20057999	1777	1777	1777	1777	0
337	20241230	134100	20057999	1777	1777	1777	1777	0
338	20241230	134000	20057999	1777	1777	1777	1777	0
339	20241230	133900	20057999	1777	1777	1777	1777	313
340	20241230	133800	19501798	1787	1787	1787	1787	0
341	20241230	133700	19501798	1787	1787	1787	1787	0
342	20241230	133600	19501798	1787	1787	1787	1787	0
343	20241230	133500	19501798	1787	1787	1787	1787	0
344	20241230	133400	19501798	1787	1787	1787	1787	0
345	20241230	133300	19501798	1787	1787	1787	1787	0
346	20241230	133200	19501798	1787	1776	1787	1776	371
347	20241230	133100	18842891	1776	1776	1776	1776	0
348	20241230	133000	18842891	1776	1776	1776	1776	0
349	20241230	132900	18842891	1776	1778	1778	1776	4093
350	20241230	132800	11573683	1788	1788	1788	1788	0
351	20241230	132700	11573683	1788	1788	1788	1788	0
352	20241230	132600	11573683	1788	1788	1788	1788	0
353	20241230	132500	11573683	1788	1788	1788	1788	0
354	20241230	132400	11573683	1788	1788	1788	1788	0
355	20241230	132300	11573683	1788	1788	1788	1788	0
356	20241230	132200	11573683	1788	1788	1788	1788	0
357	20241230	132100	11573683	1788	1788	1788	1788	0
358	20241230	132000	11573683	1788	1788	1788	1788	0
359	20241230	131900	11573683	1788	1788	1788	1788	0
360	20241230	131800	11573683	1788	1788	1788	1788	0
361	20241230	131700	11573683	1788	1788	1788	1788	0
362	20241230	131600	11573683	1788	1788	1788	1788	0
363	20241230	131500	11573683	1788	1788	1788	1788	0
364	20241230	131400	11573683	1788	1788	1788	1788	0
365	20241230	131300	11573683	1788	1788	1788	1788	0
366	20241230	131200	11573683	1788	1788	1788	1788	0
367	20241230	131100	11573683	1788	1788	1788	1788	0
368	20241230	131000	11573683	1788	1788	1788	1788	0
369	20241230	130900	11573683	1788	1788	1788	1788	0
370	20241230	130800	11573683	1788	1788	1788	1788	0
371	20241230	130700	11573683	1788	1788	1788	1788	0
372	20241230	130600	11573683	1788	1788	1788	1788	0
373	20241230	130500	11573683	1788	1788	1788	1788	0
374	20241230	130400	11573683	1788	1788	1788	1788	0
375	20241230	130300	11573683	1788	1788	1788	1788	0
376	20241230	130200	11573683	1788	1788	1788	1788	0
377	20241230	130100	11573683	1788	1788	1788	1788	0
378	20241230	130000	11573683	1788	1788	1788	1788	0
379	20241230	125900	11573683	1788	1788	1788	1788	0
380	20241230	125800	11573683	1788	1788	1788	1788	0
381	20241230	125700	11573683	1788	1788	1788	1788	0
382	20241230	125600	11573683	1788	1788	1788	1788	0
383	20241230	125500	11573683	1788	1788	1788	1788	0
384	20241230	125400	11573683	1788	1788	1788	1788	0
385	20241230	125300	11573683	1788	1788	1788	1788	27
386	20241230	125200	11525407	1789	1789	1789	1789	2
387	20241230	125100	11521829	1789	1789	1789	1789	0
388	20241230	125000	11521829	1789	1789	1789	1789	0
389	20241230	124900	11521829	1789	1789	1789	1789	0
390	20241230	124800	11521829	1789	1789	1789	1789	0
391	20241230	124700	11521829	1789	1789	1789	1789	0
392	20241230	124600	11521829	1789	1789	1789	1789	0
393	20241230	124500	11521829	1789	1789	1789	1789	0
394	20241230	124400	11521829	1789	1789	1789	1789	0
395	20241230	124300	11521829	1789	1789	1789	1789	0
396	20241230	124200	11521829	1789	1789	1789	1789	0
397	20241230	124100	11521829	1789	1789	1789	1789	0
398	20241230	124000	11521829	1789	1789	1789	1789	0
399	20241230	123900	11521829	1789	1789	1789	1789	0
400	20241230	123800	11521829	1789	1789	1789	1789	1
401	20241230	123700	11520040	1789	1789	1789	1789	0
402	20241230	123600	11520040	1789	1789	1789	1789	0
403	20241230	123500	11520040	1789	1789	1789	1789	0
404	20241230	123400	11520040	1789	1789	1789	1789	0
405	20241230	123300	11520040	1789	1789	1789	1789	0
406	20241230	123200	11520040	1789	1789	1789	1789	0
407	20241230	123100	11520040	1789	1789	1789	1789	0
408	20241230	123000	11520040	1789	1789	1789	1789	1
409	20241230	122900	11518251	1777	1778	1778	1777	200
410	20241230	122800	11162850	1788	1788	1788	1788	0
411	20241230	122700	11162850	1788	1788	1788	1788	0
412	20241230	122600	11162850	1788	1788	1788	1788	42
413	20241230	122500	11087754	1789	1789	1789	1789	1
414	20241230	122400	11085965	1789	1789	1789	1789	0
415	20241230	122300	11085965	1789	1789	1789	1789	0
416	20241230	122200	11085965	1789	1789	1789	1789	0
417	20241230	122100	11085965	1789	1789	1789	1789	1
418	20241230	122000	11084176	1778	1778	1778	1778	0
419	20241230	121900	11084176	1778	1778	1778	1778	0
420	20241230	121800	11084176	1778	1778	1778	1778	0
421	20241230	121700	11084176	1778	1778	1778	1778	0
422	20241230	121600	11084176	1778	1778	1778	1778	0
423	20241230	121500	11084176	1778	1778	1778	1778	0
424	20241230	121400	11084176	1778	1778	1778	1778	0
425	20241230	121300	11084176	1778	1778	1778	1778	53
426	20241230	121200	10989942	1790	1790	1790	1790	0
427	20241230	121100	10989942	1790	1790	1790	1790	0
428	20241230	121000	10989942	1790	1790	1790	1790	0
429	20241230	120900	10989942	1790	1790	1790	1790	0
430	20241230	120800	10989942	1790	1790	1790	1790	0
431	20241230	120700	10989942	1790	1790	1790	1790	0
432	20241230	120600	10989942	1790	1790	1790	1790	2
433	20241230	120500	10986362	1790	1790	1790	1790	0
434	20241230	120400	10986362	1790	1790	1790	1790	0
435	20241230	120300	10986362	1790	1790	1790	1790	0
436	20241230	120200	10986362	1790	1790	1790	1790	0
437	20241230	120100	10986362	1790	1790	1790	1790	0
438	20241230	120000	10986362	1790	1790	1790	1790	0
439	20241230	115900	10986362	1790	1790	1790	1790	0
440	20241230	115800	10986362	1790	1790	1790	1790	0
441	20241230	115700	10986362	1790	1790	1790	1790	0
442	20241230	115600	10986362	1790	1789	1790	1789	225
443	20241230	115500	10583673	1789	1789	1789	1789	2
444	20241230	115400	10580095	1791	1791	1791	1791	0
445	20241230	115300	10580095	1791	1791	1791	1791	0
446	20241230	115200	10580095	1791	1791	1791	1791	0
447	20241230	115100	10580095	1791	1791	1791	1791	0
448	20241230	115000	10580095	1791	1791	1791	1791	0
449	20241230	114900	10580095	1791	1791	1791	1791	0
450	20241230	114800	10580095	1791	1791	1791	1791	0
451	20241230	114700	10580095	1791	1791	1791	1791	0
452	20241230	114600	10580095	1791	1791	1791	1791	0
453	20241230	114500	10580095	1791	1791	1791	1791	0
454	20241230	114400	10580095	1791	1791	1791	1791	0
455	20241230	114300	10580095	1791	1791	1791	1791	0
456	20241230	114200	10580095	1791	1791	1791	1791	0
457	20241230	114100	10580095	1791	1791	1791	1791	0
458	20241230	114000	10580095	1791	1791	1791	1791	0
459	20241230	113900	10580095	1791	1791	1791	1791	0
460	20241230	113800	10580095	1791	1791	1791	1791	0
461	20241230	113700	10580095	1791	1791	1791	1791	0
462	20241230	113600	10580095	1791	1791	1791	1791	0
463	20241230	113500	10580095	1791	1791	1791	1791	0
464	20241230	113400	10580095	1791	1791	1791	1791	0
465	20241230	113300	10580095	1791	1791	1791	1791	0
466	20241230	113200	10580095	1791	1791	1791	1791	0
467	20241230	113100	10580095	1791	1791	1791	1791	0
468	20241230	113000	10580095	1791	1791	1791	1791	0
469	20241230	112900	10580095	1791	1791	1791	1791	0
470	20241230	112800	10580095	1791	1791	1791	1791	0
471	20241230	112700	10580095	1791	1791	1791	1791	0
472	20241230	112600	10580095	1791	1791	1791	1791	0
473	20241230	112500	10580095	1791	1791	1791	1791	0
474	20241230	112400	10580095	1791	1791	1791	1791	0
475	20241230	112300	10580095	1791	1791	1791	1791	0
476	20241230	112200	10580095	1791	1791	1791	1791	0
477	20241230	112100	10580095	1791	1791	1791	1791	0
478	20241230	112000	10580095	1791	1791	1791	1791	0
479	20241230	111900	10580095	1791	1791	1791	1791	0
480	20241230	111800	10580095	1791	1791	1791	1791	1
481	20241230	111700	10578304	1776	1776	1776	1776	0
482	20241230	111600	10578304	1776	1776	1776	1776	0
483	20241230	111500	10578304	1776	1778	1778	1776	2000
484	20241230	111400	7025489	1790	1790	1790	1790	0
485	20241230	111300	7025489	1790	1790	1790	1790	10
486	20241230	111200	7007589	1792	1792	1792	1792	0
487	20241230	111100	7007589	1792	1792	1792	1792	0
488	20241230	111000	7007589	1792	1792	1792	1792	0
489	20241230	110900	7007589	1792	1792	1792	1792	0
490	20241230	110800	7007589	1792	1792	1792	1792	1
491	20241230	110700	7005797	1792	1792	1792	1792	0
492	20241230	110600	7005797	1792	1792	1792	1792	0
493	20241230	110500	7005797	1792	1792	1792	1792	0
494	20241230	110400	7005797	1792	1792	1792	1792	0
495	20241230	110300	7005797	1792	1792	1792	1792	0
496	20241230	110200	7005797	1792	1792	1792	1792	0
497	20241230	110100	7005797	1792	1792	1792	1792	0
498	20241230	110000	7005797	1792	1792	1792	1792	0
499	20241230	105900	7005797	1792	1792	1792	1792	0
500	20241230	105800	7005797	1792	1792	1792	1792	100
501	20241230	105700	6826597	1795	1795	1795	1795	0
502	20241230	105600	6826597	1795	1795	1795	1795	0
503	20241230	105500	6826597	1795	1795	1795	1795	100
504	20241230	105400	6647097	1795	1795	1795	1795	0
505	20241230	105300	6647097	1795	1795	1795	1795	0
506	20241230	105200	6647097	1795	1795	1795	1795	0
507	20241230	105100	6647097	1795	1795	1795	1795	0
508	20241230	105000	6647097	1795	1795	1795	1795	100
509	20241230	104900	6467597	1795	1795	1795	1795	0
510	20241230	104800	6467597	1795	1795	1795	1795	0
511	20241230	104700	6467597	1795	1795	1795	1795	0
512	20241230	104600	6467597	1795	1795	1795	1795	0
513	20241230	104500	6467597	1795	1795	1795	1795	0
514	20241230	104400	6467597	1795	1795	1795	1795	0
515	20241230	104300	6467597	1795	1795	1795	1795	0
516	20241230	104200	6467597	1795	1795	1795	1795	0
517	20241230	104100	6467597	1795	1795	1795	1795	0
518	20241230	104000	6467597	1795	1795	1795	1795	0
519	20241230	103900	6467597	1795	1795	1795	1795	0
520	20241230	103800	6467597	1795	1795	1795	1795	0
521	20241230	103700	6467597	1795	1795	1795	1795	0
522	20241230	103600	6467597	1795	1795	1795	1795	0
523	20241230	103500	6467597	1795	1795	1795	1795	0
524	20241230	103400	6467597	1795	1795	1795	1795	0
525	20241230	103300	6467597	1795	1795	1795	1795	0
526	20241230	103200	6467597	1795	1795	1795	1795	0
527	20241230	103100	6467597	1795	1795	1795	1795	0
528	20241230	103000	6467597	1795	1795	1795	1795	0
529	20241230	102900	6467597	1795	1795	1795	1795	0
530	20241230	102800	6467597	1795	1795	1795	1795	0
531	20241230	102700	6467597	1795	1795	1795	1795	0
532	20241230	102600	6467597	1795	1795	1795	1795	0
533	20241230	102500	6467597	1795	1795	1795	1795	0
534	20241230	102400	6467597	1795	1795	1795	1795	0
535	20241230	102300	6467597	1795	1795	1795	1795	0
536	20241230	102200	6467597	1795	1795	1795	1795	0
537	20241230	102100	6467597	1795	1795	1795	1795	0
538	20241230	102000	6467597	1795	1795	1795	1795	0
539	20241230	101900	6467597	1795	1795	1795	1795	0
540	20241230	101800	6467597	1795	1795	1795	1795	0
541	20241230	101700	6467597	1795	1795	1795	1795	0
542	20241230	101600	6467597	1795	1795	1795	1795	0
543	20241230	101500	6467597	1795	1795	1795	1795	0
544	20241230	101400	6467597	1795	1795	1795	1795	3
545	20241230	101300	6462212	1795	1795	1795	1795	0
546	20241230	101200	6462212	1795	1795	1795	1795	0
547	20241230	101100	6462212	1795	1795	1795	1795	0
548	20241230	101000	6462212	1795	1794	1795	1794	36
549	20241230	100900	6397602	1798	1798	1798	1798	0
550	20241230	100800	6397602	1798	1798	1798	1798	0
551	20241230	100700	6397602	1798	1798	1798	1798	0
552	20241230	100600	6397602	1798	1798	1798	1798	0
553	20241230	100500	6397602	1798	1798	1798	1798	0
554	20241230	100400	6397602	1798	1798	1798	1798	1
555	20241230	100300	6395804	1798	1798	1798	1798	0
556	20241230	100200	6395804	1798	1798	1798	1798	0
557	20241230	100100	6395804	1798	1798	1798	1798	2
558	20241230	100000	6392208	1777	1777	1777	1777	0
559	20241230	095900	6392208	1777	1777	1777	1777	0
560	20241230	095800	6392208	1777	1779	1779	1777	976
561	20241230	095700	4656062	1779	1780	1780	1779	67
562	20241230	095600	4536850	1799	1779	1799	1779	105
563	20241230	095500	4349855	1799	1799	1799	1799	2
564	20241230	095400	4346257	1778	1784	1784	1777	331
565	20241230	095300	3757091	1800	1800	1800	1800	0
566	20241230	095200	3757091	1800	1800	1800	1800	0
567	20241230	095100	3757091	1800	1800	1800	1800	5
568	20241230	095000	3748091	1784	1784	1784	1784	0
569	20241230	094900	3748091	1784	1782	1784	1782	937
570	20241230	094800	2078355	1782	1782	1782	1782	1
571	20241230	094700	2076573	1782	1782	1782	1782	6
572	20241230	094600	2065881	1776	1780	1780	1776	811
573	20241230	094500	623417	1782	1782	1782	1782	0
574	20241230	094400	623417	1782	1782	1782	1782	0
575	20241230	094300	623417	1782	1782	1782	1782	0
576	20241230	094200	623417	1782	1782	1782	1782	0
577	20241230	094100	623417	1782	1782	1782	1782	0
578	20241230	094000	623417	1782	1782	1782	1782	10
579	20241230	093900	605597	1782	1782	1782	1782	0
580	20241230	093800	605597	1782	1782	1782	1782	0
581	20241230	093700	605597	1782	1782	1782	1782	0
582	20241230	093600	605597	1782	1782	1782	1782	44
583	20241230	093500	527189	1782	1782	1782	1782	0
584	20241230	093400	527189	1782	1782	1782	1782	0
585	20241230	093300	527189	1782	1782	1782	1782	0
586	20241230	093200	527189	1782	1782	1782	1782	2
587	20241230	093100	523625	1781	1781	1781	1781	189
588	20241230	093000	187016	1780	1780	1780	1780	33
589	20241230	092900	128276	1780	1780	1780	1780	0
590	20241230	092800	128276	1780	1780	1780	1780	0
591	20241230	092700	128276	1780	1780	1780	1780	0
592	20241230	092600	128276	1780	1780	1780	1780	0
593	20241230	092500	128276	1780	1780	1780	1780	10
594	20241230	092400	110476	1780	1780	1780	1780	0
595	20241230	092300	110476	1780	1780	1780	1780	0
596	20241230	092200	110476	1780	1780	1780	1780	3
597	20241230	092100	105136	1781	1781	1781	1781	0
598	20241230	092000	105136	1781	1781	1781	1781	1
599	20241230	091900	103355	1781	1781	1781	1781	0
600	20241230	091800	103355	1781	1781	1781	1781	1
601	20241230	091700	101574	1782	1782	1782	1782	0
602	20241230	091600	101574	1782	1782	1782	1782	0
603	20241230	091500	101574	1782	1782	1782	1782	0
604	20241230	091400	101574	1782	1782	1782	1782	1
605	20241230	091300	99792	1782	1782	1782	1782	0
606	20241230	091200	99792	1782	1782	1782	1782	0
607	20241230	091100	99792	1782	1782	1782	1782	0
608	20241230	091000	99792	1782	1782	1782	1782	0
609	20241230	090900	99792	1782	1782	1782	1782	0
610	20241230	090800	99792	1782	1782	1782	1782	0
611	20241230	090700	99792	1782	1782	1782	1782	0
612	20241230	090600	99792	1782	1782	1782	1782	0
613	20241230	090500	99792	1782	1782	1782	1782	0
614	20241230	090400	99792	1782	1782	1782	1782	0
615	20241230	090300	99792	1782	1782	1782	1782	0
616	20241230	090200	99792	1782	1782	1782	1782	0
617	20241230	090100	99792	1782	1782	1782	1782	54
618	20241230	090000	3564	1782	1782	1782	1782	2