KissMeData/073540/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195300	27411979	1288	1288	1288	1288	52
3	20241202	195200	27411979	1288	1288	1288	1288	0
4	20241202	195100	27411979	1288	1288	1288	1288	0
5	20241202	195000	27411979	1288	1288	1288	1288	0
6	20241202	194900	27411979	1288	1288	1288	1288	0
7	20241202	194800	27411979	1288	1288	1288	1288	0
8	20241202	194700	27411979	1288	1288	1288	1288	0
9	20241202	194600	27411979	1288	1288	1288	1288	0
10	20241202	194500	27411979	1288	1288	1288	1288	0
11	20241202	194400	27411979	1288	1288	1288	1288	0
12	20241202	194300	27411979	1288	1288	1288	1288	0
13	20241202	194200	27411979	1288	1288	1288	1288	0
14	20241202	194100	27411979	1288	1288	1288	1288	0
15	20241202	194000	27411979	1288	1288	1288	1288	0
16	20241202	193900	27411979	1288	1288	1288	1288	0
17	20241202	193800	27411979	1288	1288	1288	1288	0
18	20241202	193700	27411979	1288	1288	1288	1288	0
19	20241202	193600	27411979	1288	1288	1288	1288	0
20	20241202	193500	27411979	1288	1288	1288	1288	0
21	20241202	193400	27411979	1288	1288	1288	1288	0
22	20241202	193300	27411979	1288	1288	1288	1288	0
23	20241202	193200	27411979	1288	1288	1288	1288	0
24	20241202	193100	27411979	1288	1288	1288	1288	0
25	20241202	193000	27411979	1288	1288	1288	1288	0
26	20241202	192900	27411979	1288	1288	1288	1288	0
27	20241202	192800	27411979	1288	1288	1288	1288	0
28	20241202	192700	27411979	1288	1288	1288	1288	0
29	20241202	192600	27411979	1288	1288	1288	1288	0
30	20241202	192500	27411979	1288	1288	1288	1288	0
31	20241202	192400	27411979	1288	1288	1288	1288	0
32	20241202	192300	27411979	1288	1288	1288	1288	52
33	20241202	192200	27411979	1288	1288	1288	1288	0
34	20241202	192100	27411979	1288	1288	1288	1288	0
35	20241202	192000	27411979	1288	1288	1288	1288	0
36	20241202	191900	27411979	1288	1288	1288	1288	0
37	20241202	191800	27411979	1288	1288	1288	1288	0
38	20241202	191700	27411979	1288	1288	1288	1288	0
39	20241202	191600	27411979	1288	1288	1288	1288	0
40	20241202	191500	27411979	1288	1288	1288	1288	0
41	20241202	191400	27411979	1288	1288	1288	1288	0
42	20241202	191300	27411979	1288	1288	1288	1288	0
43	20241202	191200	27411979	1288	1288	1288	1288	0
44	20241202	191100	27411979	1288	1288	1288	1288	0
45	20241202	191000	27411979	1288	1288	1288	1288	0
46	20241202	190900	27411979	1288	1288	1288	1288	0
47	20241202	190800	27411979	1288	1288	1288	1288	0
48	20241202	190700	27411979	1288	1288	1288	1288	0
49	20241202	190600	27411979	1288	1288	1288	1288	0
50	20241202	190500	27411979	1288	1288	1288	1288	0
51	20241202	190400	27411979	1288	1288	1288	1288	0
52	20241202	190300	27411979	1288	1288	1288	1288	0
53	20241202	190200	27411979	1288	1288	1288	1288	0
54	20241202	190100	27411979	1288	1288	1288	1288	0
55	20241202	190000	27411979	1288	1288	1288	1288	0
56	20241202	185900	27411979	1288	1288	1288	1288	0
57	20241202	185800	27411979	1288	1288	1288	1288	0
58	20241202	185700	27411979	1288	1288	1288	1288	0
59	20241202	185600	27411979	1288	1288	1288	1288	0
60	20241202	185500	27411979	1288	1288	1288	1288	0
61	20241202	185400	27411979	1288	1288	1288	1288	0
62	20241202	185300	27411979	1288	1288	1288	1288	52
63	20241202	185200	27411979	1288	1288	1288	1288	0
64	20241202	185100	27411979	1288	1288	1288	1288	0
65	20241202	185000	27411979	1288	1288	1288	1288	0
66	20241202	184900	27411979	1288	1288	1288	1288	0
67	20241202	184800	27411979	1288	1288	1288	1288	0
68	20241202	184700	27411979	1288	1288	1288	1288	0
69	20241202	184600	27411979	1288	1288	1288	1288	0
70	20241202	184500	27411979	1288	1288	1288	1288	0
71	20241202	184400	27411979	1288	1288	1288	1288	0
72	20241202	184300	27411979	1288	1288	1288	1288	0
73	20241202	184200	27411979	1288	1288	1288	1288	0
74	20241202	184100	27411979	1288	1288	1288	1288	0
75	20241202	184000	27411979	1288	1288	1288	1288	0
76	20241202	183900	27411979	1288	1288	1288	1288	0
77	20241202	183800	27411979	1288	1288	1288	1288	0
78	20241202	183700	27411979	1288	1288	1288	1288	0
79	20241202	183600	27411979	1288	1288	1288	1288	0
80	20241202	183500	27411979	1288	1288	1288	1288	0
81	20241202	183400	27411979	1288	1288	1288	1288	0
82	20241202	183300	27411979	1288	1288	1288	1288	0
83	20241202	183200	27411979	1288	1288	1288	1288	0
84	20241202	183100	27411979	1288	1288	1288	1288	0
85	20241202	183000	27411979	1288	1288	1288	1288	0
86	20241202	182900	27411979	1288	1288	1288	1288	0
87	20241202	182800	27411979	1288	1288	1288	1288	0
88	20241202	182700	27411979	1288	1288	1288	1288	0
89	20241202	182600	27411979	1288	1288	1288	1288	0
90	20241202	182500	27411979	1288	1288	1288	1288	0
91	20241202	182400	27411979	1288	1288	1288	1288	0
92	20241202	182300	27411979	1288	1288	1288	1288	52
93	20241202	182200	27411979	1288	1288	1288	1288	0
94	20241202	182100	27411979	1288	1288	1288	1288	0
95	20241202	182000	27411979	1288	1288	1288	1288	0
96	20241202	181900	27411979	1288	1288	1288	1288	0
97	20241202	181800	27411979	1288	1288	1288	1288	0
98	20241202	181700	27411979	1288	1288	1288	1288	0
99	20241202	181600	27411979	1288	1288	1288	1288	0
100	20241202	181500	27411979	1288	1288	1288	1288	0
101	20241202	181400	27411979	1288	1288	1288	1288	0
102	20241202	181300	27411979	1288	1288	1288	1288	0
103	20241202	181200	27411979	1288	1288	1288	1288	0
104	20241202	181100	27411979	1288	1288	1288	1288	0
105	20241202	181000	27411979	1288	1288	1288	1288	0
106	20241202	180900	27411979	1288	1288	1288	1288	0
107	20241202	180800	27411979	1288	1288	1288	1288	0
108	20241202	180700	27411979	1288	1288	1288	1288	0
109	20241202	180600	27411979	1288	1288	1288	1288	0
110	20241202	180500	27411979	1288	1288	1288	1288	0
111	20241202	180400	27411979	1288	1288	1288	1288	0
112	20241202	180300	27411979	1288	1288	1288	1288	0
113	20241202	180200	27411979	1288	1288	1288	1288	0
114	20241202	180100	27411979	1288	1288	1288	1288	0
115	20241202	180000	27411979	1288	1288	1288	1288	0
116	20241202	175900	27411979	1288	1288	1288	1288	0
117	20241202	175800	27411979	1288	1288	1288	1288	0
118	20241202	175700	27411979	1288	1288	1288	1288	0
119	20241202	175600	27411979	1288	1288	1288	1288	0
120	20241202	175500	27411979	1288	1288	1288	1288	0
121	20241202	175400	27411979	1288	1288	1288	1288	0
122	20241202	175300	27411979	1288	1288	1288	1288	52
123	20241202	175200	27411979	1288	1288	1288	1288	0
124	20241202	175100	27411979	1288	1288	1288	1288	0
125	20241202	175000	27411979	1288	1288	1288	1288	0
126	20241202	174900	27411979	1288	1288	1288	1288	0
127	20241202	174800	27411979	1288	1288	1288	1288	0
128	20241202	174700	27411979	1288	1288	1288	1288	0
129	20241202	174600	27411979	1288	1288	1288	1288	0
130	20241202	174500	27411979	1288	1288	1288	1288	0
131	20241202	174400	27411979	1288	1288	1288	1288	0
132	20241202	174300	27411979	1288	1288	1288	1288	0
133	20241202	174200	27411979	1288	1288	1288	1288	0
134	20241202	174100	27411979	1288	1288	1288	1288	0
135	20241202	174000	27411979	1288	1288	1288	1288	0
136	20241202	173900	27411979	1288	1288	1288	1288	0
137	20241202	173800	27411979	1288	1288	1288	1288	0
138	20241202	173700	27411979	1288	1288	1288	1288	0
139	20241202	173600	27411979	1288	1288	1288	1288	0
140	20241202	173500	27411979	1288	1288	1288	1288	0
141	20241202	173400	27411979	1288	1288	1288	1288	0
142	20241202	173300	27411979	1288	1288	1288	1288	0
143	20241202	173200	27411979	1288	1288	1288	1288	0
144	20241202	173100	27411979	1288	1288	1288	1288	0
145	20241202	173000	27411979	1288	1288	1288	1288	0
146	20241202	172900	27411979	1288	1288	1288	1288	0
147	20241202	172800	27411979	1288	1288	1288	1288	0
148	20241202	172700	27411979	1288	1288	1288	1288	0
149	20241202	172600	27411979	1288	1288	1288	1288	0
150	20241202	172500	27411979	1288	1288	1288	1288	0
151	20241202	172400	27411979	1288	1288	1288	1288	0
152	20241202	172300	27411979	1288	1288	1288	1288	52
153	20241202	172200	27411979	1288	1288	1288	1288	0
154	20241202	172100	27411979	1288	1288	1288	1288	0
155	20241202	172000	27411979	1288	1288	1288	1288	0
156	20241202	171900	27411979	1288	1288	1288	1288	0
157	20241202	171800	27411979	1288	1288	1288	1288	0
158	20241202	171700	27411979	1288	1288	1288	1288	0
159	20241202	171600	27411979	1288	1288	1288	1288	0
160	20241202	171500	27411979	1288	1288	1288	1288	0
161	20241202	171400	27411979	1288	1288	1288	1288	0
162	20241202	171300	27411979	1288	1288	1288	1288	0
163	20241202	171200	27411979	1288	1288	1288	1288	0
164	20241202	171100	27411979	1288	1288	1288	1288	0
165	20241202	171000	27411979	1288	1288	1288	1288	0
166	20241202	170900	27411979	1288	1288	1288	1288	0
167	20241202	170800	27411979	1288	1288	1288	1288	0
168	20241202	170700	27411979	1288	1288	1288	1288	0
169	20241202	170600	27411979	1288	1288	1288	1288	0
170	20241202	170500	27411979	1288	1288	1288	1288	0
171	20241202	170400	27411979	1288	1288	1288	1288	0
172	20241202	170300	27411979	1288	1288	1288	1288	0
173	20241202	170200	27411979	1288	1288	1288	1288	0
174	20241202	170100	27411979	1288	1288	1288	1288	0
175	20241202	170000	27411979	1288	1288	1288	1288	0
176	20241202	165900	27411979	1288	1288	1288	1288	0
177	20241202	165800	27411979	1288	1288	1288	1288	0
178	20241202	165700	27411979	1288	1288	1288	1288	0
179	20241202	165600	27411979	1288	1288	1288	1288	0
180	20241202	165500	27411979	1288	1288	1288	1288	0
181	20241202	165400	27411979	1288	1288	1288	1288	0
182	20241202	165300	27411979	1288	1288	1288	1288	52
183	20241202	165200	27411979	1288	1288	1288	1288	0
184	20241202	165100	27411979	1288	1288	1288	1288	0
185	20241202	165000	27411979	1288	1288	1288	1288	0
186	20241202	164900	27411979	1288	1288	1288	1288	0
187	20241202	164800	27411979	1288	1288	1288	1288	0
188	20241202	164700	27411979	1288	1288	1288	1288	0
189	20241202	164600	27411979	1288	1288	1288	1288	0
190	20241202	164500	27411979	1288	1288	1288	1288	0
191	20241202	164400	27411979	1288	1288	1288	1288	0
192	20241202	164300	27411979	1288	1288	1288	1288	0
193	20241202	164200	27411979	1288	1288	1288	1288	0
194	20241202	164100	27411979	1288	1288	1288	1288	0
195	20241202	164000	27411979	1288	1288	1288	1288	0
196	20241202	163900	27411979	1288	1288	1288	1288	0
197	20241202	163800	27411979	1288	1288	1288	1288	0
198	20241202	163700	27411979	1288	1288	1288	1288	0
199	20241202	163600	27411979	1288	1288	1288	1288	0
200	20241202	163500	27411979	1288	1288	1288	1288	0
201	20241202	163400	27411979	1288	1288	1288	1288	0
202	20241202	163300	27411979	1288	1288	1288	1288	0
203	20241202	163200	27411979	1288	1288	1288	1288	0
204	20241202	163100	27411979	1288	1288	1288	1288	0
205	20241202	163000	27411979	1288	1288	1288	1288	0
206	20241202	162900	27411979	1288	1288	1288	1288	0
207	20241202	162800	27411979	1288	1288	1288	1288	0
208	20241202	162700	27411979	1288	1288	1288	1288	0
209	20241202	162600	27411979	1288	1288	1288	1288	0
210	20241202	162500	27411979	1288	1288	1288	1288	0
211	20241202	162400	27411979	1288	1288	1288	1288	0
212	20241202	162300	27411979	1288	1288	1288	1288	52
213	20241202	162200	27411979	1288	1288	1288	1288	0
214	20241202	162100	27411979	1288	1288	1288	1288	0
215	20241202	162000	27411979	1288	1288	1288	1288	0
216	20241202	161900	27411979	1288	1288	1288	1288	0
217	20241202	161800	27411979	1288	1288	1288	1288	0
218	20241202	161700	27411979	1288	1288	1288	1288	0
219	20241202	161600	27411979	1288	1288	1288	1288	0
220	20241202	161500	27411979	1288	1288	1288	1288	0
221	20241202	161400	27411979	1288	1288	1288	1288	0
222	20241202	161300	27411979	1288	1288	1288	1288	0
223	20241202	161200	27411979	1288	1288	1288	1288	0
224	20241202	161100	27411979	1288	1288	1288	1288	0
225	20241202	161000	27411979	1288	1288	1288	1288	0
226	20241202	160900	27411979	1288	1288	1288	1288	0
227	20241202	160800	27411979	1288	1288	1288	1288	0
228	20241202	160700	27411979	1288	1288	1288	1288	0
229	20241202	160600	27411979	1288	1288	1288	1288	0
230	20241202	160500	27411979	1288	1288	1288	1288	0
231	20241202	160400	27411979	1288	1288	1288	1288	0
232	20241202	160300	27411979	1288	1288	1288	1288	0
233	20241202	160200	27411979	1288	1288	1288	1288	0
234	20241202	160100	27411979	1288	1288	1288	1288	0
235	20241202	160000	27411979	1288	1288	1288	1288	0
236	20241202	155900	27411979	1288	1288	1288	1288	0
237	20241202	155800	27411979	1288	1288	1288	1288	0
238	20241202	155700	27411979	1288	1288	1288	1288	0
239	20241202	155600	27411979	1288	1288	1288	1288	0
240	20241202	155500	27411979	1288	1288	1288	1288	0
241	20241202	155400	27411979	1288	1288	1288	1288	0
242	20241202	155300	27411979	1288	1288	1288	1288	52
243	20241202	155200	27411979	1288	1288	1288	1288	0
244	20241202	155100	27411979	1288	1288	1288	1288	0
245	20241202	155000	27411979	1288	1288	1288	1288	0
246	20241202	154900	27411979	1288	1288	1288	1288	0
247	20241202	154800	27411979	1288	1288	1288	1288	0
248	20241202	154700	27411979	1288	1288	1288	1288	0
249	20241202	154600	27411979	1288	1288	1288	1288	0
250	20241202	154500	27411979	1288	1288	1288	1288	0
251	20241202	154400	27411979	1288	1288	1288	1288	0
252	20241202	154300	27411979	1288	1288	1288	1288	0
253	20241202	154200	27411979	1288	1288	1288	1288	0
254	20241202	154100	27411979	1288	1288	1288	1288	0
255	20241202	154000	27411979	1288	1288	1288	1288	0
256	20241202	153900	27411979	1288	1288	1288	1288	0
257	20241202	153800	27411979	1288	1288	1288	1288	0
258	20241202	153700	27411979	1288	1288	1288	1288	0
259	20241202	153600	27411979	1288	1288	1288	1288	0
260	20241202	153500	27411979	1288	1288	1288	1288	0
261	20241202	153400	27411979	1288	1288	1288	1288	0
262	20241202	153300	27411979	1288	1288	1288	1288	0
263	20241202	153200	27411979	1288	1288	1288	1288	0
264	20241202	153100	27411979	1288	1288	1288	1288	0
265	20241202	153000	27411979	1288	1288	1288	1288	52
266	20241202	152900	27345003	1290	1290	1290	1290	0
267	20241202	152800	27345003	1290	1290	1290	1290	0
268	20241202	152700	27345003	1290	1290	1290	1290	0
269	20241202	152600	27345003	1290	1290	1290	1290	0
270	20241202	152500	27345003	1290	1290	1290	1290	0
271	20241202	152400	27345003	1290	1290	1290	1290	0
272	20241202	152300	27345003	1290	1290	1290	1290	0
273	20241202	152200	27345003	1290	1290	1290	1290	0
274	20241202	152100	27345003	1290	1290	1290	1290	0
275	20241202	152000	27345003	1290	1290	1290	1290	0
276	20241202	151900	27345003	1290	1290	1290	1290	0
277	20241202	151800	27345003	1290	1290	1290	1290	0
278	20241202	151700	27345003	1290	1290	1290	1290	0
279	20241202	151600	27345003	1290	1290	1290	1290	0
280	20241202	151500	27345003	1290	1290	1290	1290	0
281	20241202	151400	27345003	1290	1290	1290	1290	0
282	20241202	151300	27345003	1290	1290	1290	1290	0
283	20241202	151200	27345003	1290	1290	1290	1290	0
284	20241202	151100	27345003	1290	1290	1290	1290	0
285	20241202	151000	27345003	1290	1290	1290	1290	0
286	20241202	150900	27345003	1290	1290	1290	1290	0
287	20241202	150800	27345003	1290	1290	1290	1290	0
288	20241202	150700	27345003	1290	1290	1290	1290	0
289	20241202	150600	27345003	1290	1290	1290	1290	0
290	20241202	150500	27345003	1290	1290	1290	1290	7
291	20241202	150400	27335973	1290	1290	1290	1290	0
292	20241202	150300	27335973	1290	1290	1290	1290	2
293	20241202	150200	27333393	1290	1290	1290	1290	0
294	20241202	150100	27333393	1290	1290	1290	1290	11
295	20241202	150000	27319203	1290	1290	1290	1290	0
296	20241202	145900	27319203	1290	1290	1290	1290	0
297	20241202	145800	27319203	1290	1290	1290	1290	0
298	20241202	145700	27319203	1290	1290	1290	1290	15
299	20241202	145600	27299853	1290	1290	1290	1290	0
300	20241202	145500	27299853	1290	1290	1290	1290	0
301	20241202	145400	27299853	1290	1290	1290	1290	0
302	20241202	145300	27299853	1290	1290	1290	1290	0
303	20241202	145200	27299853	1290	1290	1290	1290	0
304	20241202	145100	27299853	1290	1290	1290	1290	0
305	20241202	145000	27299853	1290	1290	1290	1290	0
306	20241202	144900	27299853	1290	1290	1290	1290	0
307	20241202	144800	27299853	1290	1290	1290	1290	0
308	20241202	144700	27299853	1290	1290	1290	1290	0
309	20241202	144600	27299853	1290	1290	1290	1290	0
310	20241202	144500	27299853	1290	1290	1290	1290	0
311	20241202	144400	27299853	1290	1290	1290	1290	0
312	20241202	144300	27299853	1290	1290	1290	1290	0
313	20241202	144200	27299853	1290	1290	1290	1290	0
314	20241202	144100	27299853	1290	1290	1290	1290	34
315	20241202	144000	27255993	1290	1290	1290	1290	0
316	20241202	143900	27255993	1290	1290	1290	1290	0
317	20241202	143800	27255993	1290	1290	1290	1290	0
318	20241202	143700	27255993	1290	1290	1290	1290	0
319	20241202	143600	27255993	1290	1290	1290	1290	0
320	20241202	143500	27255993	1290	1290	1290	1290	0
321	20241202	143400	27255993	1290	1290	1290	1290	0
322	20241202	143300	27255993	1290	1290	1290	1290	0
323	20241202	143200	27255993	1290	1290	1290	1290	0
324	20241202	143100	27255993	1290	1290	1290	1290	0
325	20241202	143000	27255993	1290	1290	1290	1290	0
326	20241202	142900	27255993	1290	1290	1290	1290	0
327	20241202	142800	27255993	1290	1290	1290	1290	0
328	20241202	142700	27255993	1290	1290	1290	1290	0
329	20241202	142600	27255993	1290	1290	1290	1290	0
330	20241202	142500	27255993	1290	1290	1290	1290	0
331	20241202	142400	27255993	1290	1290	1290	1290	0
332	20241202	142300	27255993	1290	1290	1290	1290	0
333	20241202	142200	27255993	1290	1290	1290	1290	0
334	20241202	142100	27255993	1290	1290	1290	1290	0
335	20241202	142000	27255993	1290	1290	1290	1290	0
336	20241202	141900	27255993	1290	1290	1290	1290	0
337	20241202	141800	27255993	1290	1290	1290	1290	0
338	20241202	141700	27255993	1290	1290	1290	1290	0
339	20241202	141600	27255993	1290	1290	1290	1290	0
340	20241202	141500	27255993	1290	1290	1290	1290	38
341	20241202	141400	27206973	1288	1288	1288	1288	0
342	20241202	141300	27206973	1288	1288	1288	1288	0
343	20241202	141200	27206973	1288	1288	1288	1288	0
344	20241202	141100	27206973	1288	1288	1288	1288	0
345	20241202	141000	27206973	1288	1288	1288	1288	0
346	20241202	140900	27206973	1288	1288	1288	1288	0
347	20241202	140800	27206973	1288	1288	1288	1288	0
348	20241202	140700	27206973	1288	1288	1288	1288	0
349	20241202	140600	27206973	1288	1288	1288	1288	0
350	20241202	140500	27206973	1288	1288	1288	1288	0
351	20241202	140400	27206973	1288	1288	1288	1288	0
352	20241202	140300	27206973	1288	1288	1288	1288	0
353	20241202	140200	27206973	1288	1288	1288	1288	0
354	20241202	140100	27206973	1288	1288	1288	1288	0
355	20241202	140000	27206973	1288	1288	1288	1288	0
356	20241202	135900	27206973	1288	1288	1288	1288	0
357	20241202	135800	27206973	1288	1288	1288	1288	0
358	20241202	135700	27206973	1288	1288	1288	1288	0
359	20241202	135600	27206973	1288	1286	1288	1286	415
360	20241202	135500	26672971	1287	1287	1287	1287	0
361	20241202	135400	26672971	1287	1287	1287	1287	0
362	20241202	135300	26672971	1287	1287	1287	1287	0
363	20241202	135200	26672971	1287	1287	1287	1287	0
364	20241202	135100	26672971	1287	1287	1287	1287	0
365	20241202	135000	26672971	1287	1287	1287	1287	1500
366	20241202	134900	24742471	1282	1282	1282	1282	0
367	20241202	134800	24742471	1282	1282	1282	1282	0
368	20241202	134700	24742471	1282	1282	1282	1282	0
369	20241202	134600	24742471	1282	1282	1282	1282	0
370	20241202	134500	24742471	1282	1282	1282	1282	0
371	20241202	134400	24742471	1282	1282	1282	1282	0
372	20241202	134300	24742471	1282	1282	1282	1282	0
373	20241202	134200	24742471	1282	1282	1282	1282	0
374	20241202	134100	24742471	1282	1282	1282	1282	0
375	20241202	134000	24742471	1282	1282	1282	1282	0
376	20241202	133900	24742471	1282	1282	1282	1282	0
377	20241202	133800	24742471	1282	1282	1282	1282	0
378	20241202	133700	24742471	1282	1282	1282	1282	220
379	20241202	133600	24460431	1282	1282	1282	1282	0
380	20241202	133500	24460431	1282	1282	1282	1282	0
381	20241202	133400	24460431	1282	1282	1282	1282	0
382	20241202	133300	24460431	1282	1282	1282	1282	0
383	20241202	133200	24460431	1282	1282	1282	1282	0
384	20241202	133100	24460431	1282	1282	1282	1282	0
385	20241202	133000	24460431	1282	1282	1282	1282	20
386	20241202	132900	24434791	1282	1282	1282	1282	0
387	20241202	132800	24434791	1282	1282	1282	1282	0
388	20241202	132700	24434791	1282	1282	1282	1282	0
389	20241202	132600	24434791	1282	1282	1282	1282	0
390	20241202	132500	24434791	1282	1282	1282	1282	0
391	20241202	132400	24434791	1282	1285	1285	1282	754
392	20241202	132300	23467227	1285	1285	1285	1285	0
393	20241202	132200	23467227	1285	1285	1285	1285	0
394	20241202	132100	23467227	1285	1285	1285	1285	0
395	20241202	132000	23467227	1285	1285	1285	1285	0
396	20241202	131900	23467227	1285	1285	1285	1285	0
397	20241202	131800	23467227	1285	1285	1285	1285	0
398	20241202	131700	23467227	1285	1285	1285	1285	0
399	20241202	131600	23467227	1285	1285	1285	1285	0
400	20241202	131500	23467227	1285	1285	1285	1285	0
401	20241202	131400	23467227	1285	1285	1285	1285	0
402	20241202	131300	23467227	1285	1285	1285	1285	0
403	20241202	131200	23467227	1285	1285	1285	1285	0
404	20241202	131100	23467227	1285	1285	1285	1285	0
405	20241202	131000	23467227	1285	1285	1285	1285	0
406	20241202	130900	23467227	1285	1285	1285	1285	0
407	20241202	130800	23467227	1285	1285	1285	1285	0
408	20241202	130700	23467227	1285	1285	1285	1285	0
409	20241202	130600	23467227	1285	1285	1285	1285	0
410	20241202	130500	23467227	1285	1285	1285	1285	0
411	20241202	130400	23467227	1285	1285	1285	1285	0
412	20241202	130300	23467227	1285	1285	1285	1285	0
413	20241202	130200	23467227	1285	1285	1285	1285	0
414	20241202	130100	23467227	1285	1285	1285	1285	0
415	20241202	130000	23467227	1285	1285	1285	1285	0
416	20241202	125900	23467227	1285	1285	1285	1285	0
417	20241202	125800	23467227	1285	1285	1285	1285	109
418	20241202	125700	23327162	1285	1285	1285	1285	0
419	20241202	125600	23327162	1285	1285	1285	1285	0
420	20241202	125500	23327162	1285	1285	1285	1285	0
421	20241202	125400	23327162	1285	1295	1295	1285	1003
422	20241202	125300	22037369	1298	1298	1298	1298	1177
423	20241202	125200	20509623	1298	1298	1298	1298	0
424	20241202	125100	20509623	1298	1298	1298	1298	0
425	20241202	125000	20509623	1298	1298	1298	1298	0
426	20241202	124900	20509623	1298	1298	1298	1298	0
427	20241202	124800	20509623	1298	1298	1298	1298	0
428	20241202	124700	20509623	1298	1298	1298	1298	0
429	20241202	124600	20509623	1298	1298	1298	1298	0
430	20241202	124500	20509623	1298	1298	1298	1298	0
431	20241202	124400	20509623	1298	1298	1298	1298	0
432	20241202	124300	20509623	1298	1298	1298	1298	0
433	20241202	124200	20509623	1298	1298	1298	1298	0
434	20241202	124100	20509623	1298	1298	1298	1298	0
435	20241202	124000	20509623	1298	1298	1298	1298	0
436	20241202	123900	20509623	1298	1298	1298	1298	0
437	20241202	123800	20509623	1298	1298	1298	1298	0
438	20241202	123700	20509623	1298	1298	1298	1298	0
439	20241202	123600	20509623	1298	1298	1298	1298	9
440	20241202	123500	20497941	1295	1295	1295	1295	0
441	20241202	123400	20497941	1295	1295	1295	1295	0
442	20241202	123300	20497941	1295	1295	1295	1295	0
443	20241202	123200	20497941	1295	1295	1295	1295	0
444	20241202	123100	20497941	1295	1295	1295	1295	0
445	20241202	123000	20497941	1295	1295	1295	1295	0
446	20241202	122900	20497941	1295	1295	1295	1295	0
447	20241202	122800	20497941	1295	1295	1295	1295	0
448	20241202	122700	20497941	1295	1295	1295	1295	0
449	20241202	122600	20497941	1295	1295	1295	1295	0
450	20241202	122500	20497941	1295	1295	1295	1295	0
451	20241202	122400	20497941	1295	1295	1295	1295	0
452	20241202	122300	20497941	1295	1295	1295	1295	0
453	20241202	122200	20497941	1295	1295	1295	1295	0
454	20241202	122100	20497941	1295	1295	1295	1295	0
455	20241202	122000	20497941	1295	1295	1295	1295	5
456	20241202	121900	20491466	1298	1297	1298	1297	9
457	20241202	121800	20479786	1295	1295	1295	1295	0
458	20241202	121700	20479786	1295	1295	1295	1295	15
459	20241202	121600	20460361	1295	1295	1295	1295	15
460	20241202	121500	20440936	1295	1295	1295	1295	0
461	20241202	121400	20440936	1295	1295	1295	1295	16
462	20241202	121300	20420216	1295	1297	1297	1295	1016
463	20241202	121200	19104366	1297	1297	1297	1297	13
464	20241202	121100	19087505	1297	1297	1297	1297	16
465	20241202	121000	19066753	1297	1297	1297	1297	16
466	20241202	120900	19046001	1297	1297	1297	1297	201
467	20241202	120800	18785304	1299	1299	1299	1299	0
468	20241202	120700	18785304	1299	1299	1299	1299	0
469	20241202	120600	18785304	1299	1299	1299	1299	0
470	20241202	120500	18785304	1299	1299	1299	1299	0
471	20241202	120400	18785304	1299	1299	1299	1299	0
472	20241202	120300	18785304	1299	1299	1299	1299	0
473	20241202	120200	18785304	1299	1299	1299	1299	9
474	20241202	120100	18773613	1297	1297	1297	1297	0
475	20241202	120000	18773613	1297	1297	1297	1297	0
476	20241202	115900	18773613	1297	1297	1297	1297	3
477	20241202	115800	18769722	1299	1299	1299	1299	0
478	20241202	115700	18769722	1299	1299	1299	1299	0
479	20241202	115600	18769722	1299	1299	1299	1299	0
480	20241202	115500	18769722	1299	1299	1299	1299	0
481	20241202	115400	18769722	1299	1299	1299	1299	0
482	20241202	115300	18769722	1299	1299	1299	1299	0
483	20241202	115200	18769722	1299	1299	1299	1299	0
484	20241202	115100	18769722	1299	1299	1299	1299	1300
485	20241202	115000	17081022	1299	1299	1299	1299	0
486	20241202	114900	17081022	1299	1299	1299	1299	100
487	20241202	114800	16951122	1299	1299	1299	1299	0
488	20241202	114700	16951122	1299	1299	1299	1299	0
489	20241202	114600	16951122	1299	1299	1299	1299	0
490	20241202	114500	16951122	1299	1299	1299	1299	9
491	20241202	114400	16939431	1297	1297	1297	1297	0
492	20241202	114300	16939431	1297	1297	1297	1297	0
493	20241202	114200	16939431	1297	1297	1297	1297	0
494	20241202	114100	16939431	1297	1297	1297	1297	0
495	20241202	114000	16939431	1297	1297	1297	1297	33
496	20241202	113900	16896630	1297	1297	1297	1297	5929
497	20241202	113800	9206717	1299	1299	1299	1299	0
498	20241202	113700	9206717	1299	1299	1299	1299	0
499	20241202	113600	9206717	1299	1299	1299	1299	0
500	20241202	113500	9206717	1299	1299	1299	1299	0
501	20241202	113400	9206717	1299	1299	1299	1299	0
502	20241202	113300	9206717	1299	1299	1299	1299	0
503	20241202	113200	9206717	1299	1299	1299	1299	0
504	20241202	113100	9206717	1299	1299	1299	1299	0
505	20241202	113000	9206717	1299	1299	1299	1299	10
506	20241202	112900	9193727	1299	1299	1299	1299	7
507	20241202	112800	9184634	1299	1299	1299	1299	9
508	20241202	112700	9172943	1297	1297	1297	1297	0
509	20241202	112600	9172943	1297	1297	1297	1297	0
510	20241202	112500	9172943	1297	1297	1297	1297	0
511	20241202	112400	9172943	1297	1297	1297	1297	0
512	20241202	112300	9172943	1297	1297	1297	1297	3
513	20241202	112200	9169052	1297	1297	1297	1297	0
514	20241202	112100	9169052	1297	1297	1297	1297	0
515	20241202	112000	9169052	1297	1297	1297	1297	0
516	20241202	111900	9169052	1297	1297	1297	1297	1
517	20241202	111800	9167755	1299	1299	1299	1299	0
518	20241202	111700	9167755	1299	1299	1299	1299	0
519	20241202	111600	9167755	1299	1299	1299	1299	0
520	20241202	111500	9167755	1299	1299	1299	1299	0
521	20241202	111400	9167755	1299	1299	1299	1299	0
522	20241202	111300	9167755	1299	1299	1299	1299	0
523	20241202	111200	9167755	1299	1299	1299	1299	0
524	20241202	111100	9167755	1299	1299	1299	1299	9
525	20241202	111000	9156064	1299	1299	1299	1299	0
526	20241202	110900	9156064	1299	1299	1299	1299	0
527	20241202	110800	9156064	1299	1299	1299	1299	0
528	20241202	110700	9156064	1299	1299	1299	1299	0
529	20241202	110600	9156064	1299	1299	1299	1299	0
530	20241202	110500	9156064	1299	1299	1299	1299	0
531	20241202	110400	9156064	1299	1299	1299	1299	0
532	20241202	110300	9156064	1299	1299	1299	1299	0
533	20241202	110200	9156064	1299	1299	1299	1299	0
534	20241202	110100	9156064	1299	1299	1299	1299	0
535	20241202	110000	9156064	1299	1299	1299	1299	0
536	20241202	105900	9156064	1299	1299	1299	1299	0
537	20241202	105800	9156064	1299	1299	1299	1299	0
538	20241202	105700	9156064	1299	1299	1299	1299	0
539	20241202	105600	9156064	1299	1299	1299	1299	0
540	20241202	105500	9156064	1299	1299	1299	1299	0
541	20241202	105400	9156064	1299	1299	1299	1299	10
542	20241202	105300	9143074	1300	1300	1300	1300	0
543	20241202	105200	9143074	1300	1300	1300	1300	0
544	20241202	105100	9143074	1300	1300	1300	1300	0
545	20241202	105000	9143074	1300	1300	1300	1300	0
546	20241202	104900	9143074	1300	1300	1300	1300	0
547	20241202	104800	9143074	1300	1300	1300	1300	0
548	20241202	104700	9143074	1300	1300	1300	1300	0
549	20241202	104600	9143074	1300	1300	1300	1300	0
550	20241202	104500	9143074	1300	1300	1300	1300	0
551	20241202	104400	9143074	1300	1300	1300	1300	0
552	20241202	104300	9143074	1300	1300	1300	1300	0
553	20241202	104200	9143074	1300	1300	1300	1300	0
554	20241202	104100	9143074	1300	1300	1300	1300	0
555	20241202	104000	9143074	1300	1300	1300	1300	0
556	20241202	103900	9143074	1300	1300	1300	1300	0
557	20241202	103800	9143074	1300	1300	1300	1300	0
558	20241202	103700	9143074	1300	1300	1300	1300	10
559	20241202	103600	9130074	1297	1297	1297	1297	0
560	20241202	103500	9130074	1297	1297	1297	1297	0
561	20241202	103400	9130074	1297	1297	1297	1297	0
562	20241202	103300	9130074	1297	1297	1297	1297	40
563	20241202	103200	9078194	1307	1307	1307	1307	0
564	20241202	103100	9078194	1307	1307	1307	1307	0
565	20241202	103000	9078194	1307	1307	1307	1307	0
566	20241202	102900	9078194	1307	1307	1307	1307	0
567	20241202	102800	9078194	1307	1307	1307	1307	7
568	20241202	102700	9069045	1307	1307	1307	1307	0
569	20241202	102600	9069045	1307	1307	1307	1307	0
570	20241202	102500	9069045	1307	1307	1307	1307	0
571	20241202	102400	9069045	1307	1307	1307	1307	0
572	20241202	102300	9069045	1307	1307	1307	1307	0
573	20241202	102200	9069045	1307	1307	1307	1307	0
574	20241202	102100	9069045	1307	1307	1307	1307	0
575	20241202	102000	9069045	1307	1307	1307	1307	10
576	20241202	101900	9055975	1297	1297	1297	1297	0
577	20241202	101800	9055975	1297	1297	1297	1297	0
578	20241202	101700	9055975	1297	1297	1297	1297	0
579	20241202	101600	9055975	1297	1297	1297	1297	0
580	20241202	101500	9055975	1297	1297	1297	1297	0
581	20241202	101400	9055975	1297	1297	1297	1297	0
582	20241202	101300	9055975	1297	1297	1297	1297	1000
583	20241202	101200	7758975	1310	1310	1310	1310	0
584	20241202	101100	7758975	1310	1310	1310	1310	0
585	20241202	101000	7758975	1310	1310	1310	1310	0
586	20241202	100900	7758975	1310	1310	1310	1310	0
587	20241202	100800	7758975	1310	1310	1310	1310	0
588	20241202	100700	7758975	1310	1310	1310	1310	0
589	20241202	100600	7758975	1310	1310	1310	1310	0
590	20241202	100500	7758975	1310	1310	1310	1310	0
591	20241202	100400	7758975	1310	1310	1310	1310	0
592	20241202	100300	7758975	1310	1310	1310	1310	10
593	20241202	100200	7745875	1297	1297	1297	1297	0
594	20241202	100100	7745875	1297	1297	1297	1297	0
595	20241202	100000	7745875	1297	1297	1297	1297	0
596	20241202	095900	7745875	1297	1297	1297	1297	20
597	20241202	095800	7719935	1297	1297	1297	1297	0
598	20241202	095700	7719935	1297	1297	1297	1297	0
599	20241202	095600	7719935	1297	1297	1297	1297	0
600	20241202	095500	7719935	1297	1297	1297	1297	0
601	20241202	095400	7719935	1297	1297	1297	1297	0
602	20241202	095300	7719935	1297	1297	1297	1297	0
603	20241202	095200	7719935	1297	1297	1297	1297	0
604	20241202	095100	7719935	1297	1297	1297	1297	0
605	20241202	095000	7719935	1297	1297	1297	1297	0
606	20241202	094900	7719935	1297	1297	1297	1297	0
607	20241202	094800	7719935	1297	1297	1297	1297	0
608	20241202	094700	7719935	1297	1297	1297	1297	116
609	20241202	094600	7569483	1297	1297	1297	1297	0
610	20241202	094500	7569483	1297	1297	1297	1297	0
611	20241202	094400	7569483	1297	1297	1297	1297	0
612	20241202	094300	7569483	1297	1297	1297	1297	96
613	20241202	094200	7444971	1297	1297	1297	1297	0
614	20241202	094100	7444971	1297	1297	1297	1297	0
615	20241202	094000	7444971	1297	1297	1297	1297	0
616	20241202	093900	7444971	1297	1297	1297	1297	0
617	20241202	093800	7444971	1297	1297	1297	1297	0
618	20241202	093700	7444971	1297	1297	1297	1297	0
619	20241202	093600	7444971	1297	1297	1297	1297	0
620	20241202	093500	7444971	1297	1297	1297	1297	111
621	20241202	093400	7301004	1297	1297	1297	1297	249
622	20241202	093300	6978051	1310	1310	1310	1310	23
623	20241202	093200	6947921	1310	1310	1310	1310	0
624	20241202	093100	6947921	1310	1310	1310	1310	0
625	20241202	093000	6947921	1310	1310	1310	1310	0
626	20241202	092900	6947921	1310	1310	1310	1310	23
627	20241202	092800	6917791	1310	1310	1310	1310	0
628	20241202	092700	6917791	1310	1310	1310	1310	0
629	20241202	092600	6917791	1310	1310	1310	1310	0
630	20241202	092500	6917791	1310	1297	1310	1297	43
631	20241202	092400	6861721	1297	1297	1297	1297	353
632	20241202	092300	6403880	1298	1298	1298	1298	0
633	20241202	092200	6403880	1298	1298	1298	1298	78
634	20241202	092100	6302636	1298	1298	1298	1298	46
635	20241202	092000	6242928	1297	1297	1297	1297	0
636	20241202	091900	6242928	1297	1297	1297	1297	1
637	20241202	091800	6241631	1297	1297	1297	1297	18
638	20241202	091700	6218285	1298	1299	1299	1298	24
639	20241202	091600	6187110	1304	1304	1304	1304	0
640	20241202	091500	6187110	1304	1304	1304	1304	0
641	20241202	091400	6187110	1304	1304	1304	1304	0
642	20241202	091300	6187110	1304	1304	1304	1304	0
643	20241202	091200	6187110	1304	1304	1304	1304	0
644	20241202	091100	6187110	1304	1304	1304	1304	0
645	20241202	091000	6187110	1304	1304	1304	1304	0
646	20241202	090900	6187110	1304	1304	1304	1304	23
647	20241202	090800	6157118	1297	1297	1297	1297	1
648	20241202	090700	6155821	1296	1296	1296	1296	0
649	20241202	090600	6155821	1296	1296	1296	1296	0
650	20241202	090500	6155821	1296	1296	1296	1296	0
651	20241202	090400	6155821	1296	1296	1296	1296	0
652	20241202	090300	6155821	1296	1296	1296	1296	0
653	20241202	090200	6155821	1296	1296	1296	1296	0
654	20241202	090100	6155821	1296	1294	1296	1294	752
655	20241202	090000	5181624	1288	1288	1288	1288	4023