KissMeData/071850/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	195100	24243034	1866	1866	1866	1866	5
3	20241204	195000	24243034	1866	1866	1866	1866	0
4	20241204	194900	24243034	1866	1866	1866	1866	0
5	20241204	194800	24243034	1866	1866	1866	1866	0
6	20241204	194700	24243034	1866	1866	1866	1866	0
7	20241204	194600	24243034	1866	1866	1866	1866	0
8	20241204	194500	24243034	1866	1866	1866	1866	0
9	20241204	194400	24243034	1866	1866	1866	1866	0
10	20241204	194300	24243034	1866	1866	1866	1866	0
11	20241204	194200	24243034	1866	1866	1866	1866	0
12	20241204	194100	24243034	1866	1866	1866	1866	0
13	20241204	194000	24243034	1866	1866	1866	1866	0
14	20241204	193900	24243034	1866	1866	1866	1866	0
15	20241204	193800	24243034	1866	1866	1866	1866	0
16	20241204	193700	24243034	1866	1866	1866	1866	0
17	20241204	193600	24243034	1866	1866	1866	1866	0
18	20241204	193500	24243034	1866	1866	1866	1866	0
19	20241204	193400	24243034	1866	1866	1866	1866	0
20	20241204	193300	24243034	1866	1866	1866	1866	0
21	20241204	193200	24243034	1866	1866	1866	1866	0
22	20241204	193100	24243034	1866	1866	1866	1866	0
23	20241204	193000	24243034	1866	1866	1866	1866	0
24	20241204	192900	24243034	1866	1866	1866	1866	0
25	20241204	192800	24243034	1866	1866	1866	1866	0
26	20241204	192700	24243034	1866	1866	1866	1866	0
27	20241204	192600	24243034	1866	1866	1866	1866	0
28	20241204	192500	24243034	1866	1866	1866	1866	0
29	20241204	192400	24243034	1866	1866	1866	1866	0
30	20241204	192300	24243034	1866	1866	1866	1866	0
31	20241204	192200	24243034	1866	1866	1866	1866	0
32	20241204	192100	24243034	1866	1866	1866	1866	5
33	20241204	192000	24243034	1866	1866	1866	1866	0
34	20241204	191900	24243034	1866	1866	1866	1866	0
35	20241204	191800	24243034	1866	1866	1866	1866	0
36	20241204	191700	24243034	1866	1866	1866	1866	0
37	20241204	191600	24243034	1866	1866	1866	1866	0
38	20241204	191500	24243034	1866	1866	1866	1866	0
39	20241204	191400	24243034	1866	1866	1866	1866	0
40	20241204	191300	24243034	1866	1866	1866	1866	0
41	20241204	191200	24243034	1866	1866	1866	1866	0
42	20241204	191100	24243034	1866	1866	1866	1866	0
43	20241204	191000	24243034	1866	1866	1866	1866	0
44	20241204	190900	24243034	1866	1866	1866	1866	0
45	20241204	190800	24243034	1866	1866	1866	1866	0
46	20241204	190700	24243034	1866	1866	1866	1866	0
47	20241204	190600	24243034	1866	1866	1866	1866	0
48	20241204	190500	24243034	1866	1866	1866	1866	0
49	20241204	190400	24243034	1866	1866	1866	1866	0
50	20241204	190300	24243034	1866	1866	1866	1866	0
51	20241204	190200	24243034	1866	1866	1866	1866	0
52	20241204	190100	24243034	1866	1866	1866	1866	0
53	20241204	190000	24243034	1866	1866	1866	1866	0
54	20241204	185900	24243034	1866	1866	1866	1866	0
55	20241204	185800	24243034	1866	1866	1866	1866	0
56	20241204	185700	24243034	1866	1866	1866	1866	0
57	20241204	185600	24243034	1866	1866	1866	1866	0
58	20241204	185500	24243034	1866	1866	1866	1866	0
59	20241204	185400	24243034	1866	1866	1866	1866	0
60	20241204	185300	24243034	1866	1866	1866	1866	0
61	20241204	185200	24243034	1866	1866	1866	1866	0
62	20241204	185100	24243034	1866	1866	1866	1866	5
63	20241204	185000	24243034	1866	1866	1866	1866	0
64	20241204	184900	24243034	1866	1866	1866	1866	0
65	20241204	184800	24243034	1866	1866	1866	1866	0
66	20241204	184700	24243034	1866	1866	1866	1866	0
67	20241204	184600	24243034	1866	1866	1866	1866	0
68	20241204	184500	24243034	1866	1866	1866	1866	0
69	20241204	184400	24243034	1866	1866	1866	1866	0
70	20241204	184300	24243034	1866	1866	1866	1866	0
71	20241204	184200	24243034	1866	1866	1866	1866	0
72	20241204	184100	24243034	1866	1866	1866	1866	0
73	20241204	184000	24243034	1866	1866	1866	1866	0
74	20241204	183900	24243034	1866	1866	1866	1866	0
75	20241204	183800	24243034	1866	1866	1866	1866	0
76	20241204	183700	24243034	1866	1866	1866	1866	0
77	20241204	183600	24243034	1866	1866	1866	1866	0
78	20241204	183500	24243034	1866	1866	1866	1866	0
79	20241204	183400	24243034	1866	1866	1866	1866	0
80	20241204	183300	24243034	1866	1866	1866	1866	0
81	20241204	183200	24243034	1866	1866	1866	1866	0
82	20241204	183100	24243034	1866	1866	1866	1866	0
83	20241204	183000	24243034	1866	1866	1866	1866	0
84	20241204	182900	24243034	1866	1866	1866	1866	0
85	20241204	182800	24243034	1866	1866	1866	1866	0
86	20241204	182700	24243034	1866	1866	1866	1866	0
87	20241204	182600	24243034	1866	1866	1866	1866	0
88	20241204	182500	24243034	1866	1866	1866	1866	0
89	20241204	182400	24243034	1866	1866	1866	1866	0
90	20241204	182300	24243034	1866	1866	1866	1866	0
91	20241204	182200	24243034	1866	1866	1866	1866	0
92	20241204	182100	24243034	1866	1866	1866	1866	5
93	20241204	182000	24243034	1866	1866	1866	1866	0
94	20241204	181900	24243034	1866	1866	1866	1866	0
95	20241204	181800	24243034	1866	1866	1866	1866	0
96	20241204	181700	24243034	1866	1866	1866	1866	0
97	20241204	181600	24243034	1866	1866	1866	1866	0
98	20241204	181500	24243034	1866	1866	1866	1866	0
99	20241204	181400	24243034	1866	1866	1866	1866	0
100	20241204	181300	24243034	1866	1866	1866	1866	0
101	20241204	181200	24243034	1866	1866	1866	1866	0
102	20241204	181100	24243034	1866	1866	1866	1866	0
103	20241204	181000	24243034	1866	1866	1866	1866	0
104	20241204	180900	24243034	1866	1866	1866	1866	0
105	20241204	180800	24243034	1866	1866	1866	1866	0
106	20241204	180700	24243034	1866	1866	1866	1866	0
107	20241204	180600	24243034	1866	1866	1866	1866	0
108	20241204	180500	24243034	1866	1866	1866	1866	0
109	20241204	180400	24243034	1866	1866	1866	1866	0
110	20241204	180300	24243034	1866	1866	1866	1866	0
111	20241204	180200	24243034	1866	1866	1866	1866	0
112	20241204	180100	24243034	1866	1866	1866	1866	0
113	20241204	180000	24243034	1866	1866	1866	1866	0
114	20241204	175900	24243034	1866	1866	1866	1866	0
115	20241204	175800	24243034	1866	1866	1866	1866	0
116	20241204	175700	24243034	1866	1866	1866	1866	0
117	20241204	175600	24243034	1866	1866	1866	1866	0
118	20241204	175500	24243034	1866	1866	1866	1866	0
119	20241204	175400	24243034	1866	1866	1866	1866	0
120	20241204	175300	24243034	1866	1866	1866	1866	0
121	20241204	175200	24243034	1866	1866	1866	1866	0
122	20241204	175100	24243034	1866	1866	1866	1866	5
123	20241204	175000	24243034	1866	1866	1866	1866	0
124	20241204	174900	24243034	1866	1866	1866	1866	0
125	20241204	174800	24243034	1866	1866	1866	1866	0
126	20241204	174700	24243034	1866	1866	1866	1866	0
127	20241204	174600	24243034	1866	1866	1866	1866	0
128	20241204	174500	24243034	1866	1866	1866	1866	0
129	20241204	174400	24243034	1866	1866	1866	1866	0
130	20241204	174300	24243034	1866	1866	1866	1866	0
131	20241204	174200	24243034	1866	1866	1866	1866	0
132	20241204	174100	24243034	1866	1866	1866	1866	0
133	20241204	174000	24243034	1866	1866	1866	1866	0
134	20241204	173900	24243034	1866	1866	1866	1866	0
135	20241204	173800	24243034	1866	1866	1866	1866	0
136	20241204	173700	24243034	1866	1866	1866	1866	0
137	20241204	173600	24243034	1866	1866	1866	1866	0
138	20241204	173500	24243034	1866	1866	1866	1866	0
139	20241204	173400	24243034	1866	1866	1866	1866	0
140	20241204	173300	24243034	1866	1866	1866	1866	0
141	20241204	173200	24243034	1866	1866	1866	1866	0
142	20241204	173100	24243034	1866	1866	1866	1866	0
143	20241204	173000	24243034	1866	1866	1866	1866	0
144	20241204	172900	24243034	1866	1866	1866	1866	0
145	20241204	172800	24243034	1866	1866	1866	1866	0
146	20241204	172700	24243034	1866	1866	1866	1866	0
147	20241204	172600	24243034	1866	1866	1866	1866	0
148	20241204	172500	24243034	1866	1866	1866	1866	0
149	20241204	172400	24243034	1866	1866	1866	1866	0
150	20241204	172300	24243034	1866	1866	1866	1866	0
151	20241204	172200	24243034	1866	1866	1866	1866	0
152	20241204	172100	24243034	1866	1866	1866	1866	5
153	20241204	172000	24243034	1866	1866	1866	1866	0
154	20241204	171900	24243034	1866	1866	1866	1866	0
155	20241204	171800	24243034	1866	1866	1866	1866	0
156	20241204	171700	24243034	1866	1866	1866	1866	0
157	20241204	171600	24243034	1866	1866	1866	1866	0
158	20241204	171500	24243034	1866	1866	1866	1866	0
159	20241204	171400	24243034	1866	1866	1866	1866	0
160	20241204	171300	24243034	1866	1866	1866	1866	0
161	20241204	171200	24243034	1866	1866	1866	1866	0
162	20241204	171100	24243034	1866	1866	1866	1866	0
163	20241204	171000	24243034	1866	1866	1866	1866	0
164	20241204	170900	24243034	1866	1866	1866	1866	0
165	20241204	170800	24243034	1866	1866	1866	1866	0
166	20241204	170700	24243034	1866	1866	1866	1866	0
167	20241204	170600	24243034	1866	1866	1866	1866	0
168	20241204	170500	24243034	1866	1866	1866	1866	0
169	20241204	170400	24243034	1866	1866	1866	1866	0
170	20241204	170300	24243034	1866	1866	1866	1866	0
171	20241204	170200	24243034	1866	1866	1866	1866	0
172	20241204	170100	24243034	1866	1866	1866	1866	0
173	20241204	170000	24243034	1866	1866	1866	1866	0
174	20241204	165900	24243034	1866	1866	1866	1866	0
175	20241204	165800	24243034	1866	1866	1866	1866	0
176	20241204	165700	24243034	1866	1866	1866	1866	0
177	20241204	165600	24243034	1866	1866	1866	1866	0
178	20241204	165500	24243034	1866	1866	1866	1866	0
179	20241204	165400	24243034	1866	1866	1866	1866	0
180	20241204	165300	24243034	1866	1866	1866	1866	0
181	20241204	165200	24243034	1866	1866	1866	1866	0
182	20241204	165100	24243034	1866	1866	1866	1866	5
183	20241204	165000	24243034	1866	1866	1866	1866	0
184	20241204	164900	24243034	1866	1866	1866	1866	0
185	20241204	164800	24243034	1866	1866	1866	1866	0
186	20241204	164700	24243034	1866	1866	1866	1866	0
187	20241204	164600	24243034	1866	1866	1866	1866	0
188	20241204	164500	24243034	1866	1866	1866	1866	0
189	20241204	164400	24243034	1866	1866	1866	1866	0
190	20241204	164300	24243034	1866	1866	1866	1866	0
191	20241204	164200	24243034	1866	1866	1866	1866	0
192	20241204	164100	24243034	1866	1866	1866	1866	0
193	20241204	164000	24243034	1866	1866	1866	1866	0
194	20241204	163900	24243034	1866	1866	1866	1866	0
195	20241204	163800	24243034	1866	1866	1866	1866	0
196	20241204	163700	24243034	1866	1866	1866	1866	0
197	20241204	163600	24243034	1866	1866	1866	1866	0
198	20241204	163500	24243034	1866	1866	1866	1866	0
199	20241204	163400	24243034	1866	1866	1866	1866	0
200	20241204	163300	24243034	1866	1866	1866	1866	0
201	20241204	163200	24243034	1866	1866	1866	1866	0
202	20241204	163100	24243034	1866	1866	1866	1866	0
203	20241204	163000	24243034	1866	1866	1866	1866	0
204	20241204	162900	24243034	1866	1866	1866	1866	0
205	20241204	162800	24243034	1866	1866	1866	1866	0
206	20241204	162700	24243034	1866	1866	1866	1866	0
207	20241204	162600	24243034	1866	1866	1866	1866	0
208	20241204	162500	24243034	1866	1866	1866	1866	0
209	20241204	162400	24243034	1866	1866	1866	1866	0
210	20241204	162300	24243034	1866	1866	1866	1866	0
211	20241204	162200	24243034	1866	1866	1866	1866	0
212	20241204	162100	24243034	1866	1866	1866	1866	5
213	20241204	162000	24243034	1866	1866	1866	1866	0
214	20241204	161900	24243034	1866	1866	1866	1866	0
215	20241204	161800	24243034	1866	1866	1866	1866	0
216	20241204	161700	24243034	1866	1866	1866	1866	0
217	20241204	161600	24243034	1866	1866	1866	1866	0
218	20241204	161500	24243034	1866	1866	1866	1866	0
219	20241204	161400	24243034	1866	1866	1866	1866	0
220	20241204	161300	24243034	1866	1866	1866	1866	0
221	20241204	161200	24243034	1866	1866	1866	1866	0
222	20241204	161100	24243034	1866	1866	1866	1866	0
223	20241204	161000	24243034	1866	1866	1866	1866	0
224	20241204	160900	24243034	1866	1866	1866	1866	0
225	20241204	160800	24243034	1866	1866	1866	1866	0
226	20241204	160700	24243034	1866	1866	1866	1866	0
227	20241204	160600	24243034	1866	1866	1866	1866	0
228	20241204	160500	24243034	1866	1866	1866	1866	0
229	20241204	160400	24243034	1866	1866	1866	1866	0
230	20241204	160300	24243034	1866	1866	1866	1866	0
231	20241204	160200	24243034	1866	1866	1866	1866	0
232	20241204	160100	24243034	1866	1866	1866	1866	0
233	20241204	160000	24243034	1866	1866	1866	1866	0
234	20241204	155900	24243034	1866	1866	1866	1866	0
235	20241204	155800	24243034	1866	1866	1866	1866	0
236	20241204	155700	24243034	1866	1866	1866	1866	0
237	20241204	155600	24243034	1866	1866	1866	1866	0
238	20241204	155500	24243034	1866	1866	1866	1866	0
239	20241204	155400	24243034	1866	1866	1866	1866	0
240	20241204	155300	24243034	1866	1866	1866	1866	0
241	20241204	155200	24243034	1866	1866	1866	1866	0
242	20241204	155100	24243034	1866	1866	1866	1866	5
243	20241204	155000	24243034	1866	1866	1866	1866	0
244	20241204	154900	24243034	1866	1866	1866	1866	0
245	20241204	154800	24243034	1866	1866	1866	1866	0
246	20241204	154700	24243034	1866	1866	1866	1866	0
247	20241204	154600	24243034	1866	1866	1866	1866	0
248	20241204	154500	24243034	1866	1866	1866	1866	0
249	20241204	154400	24243034	1866	1866	1866	1866	0
250	20241204	154300	24243034	1866	1866	1866	1866	0
251	20241204	154200	24243034	1866	1866	1866	1866	0
252	20241204	154100	24243034	1866	1866	1866	1866	0
253	20241204	154000	24243034	1866	1866	1866	1866	0
254	20241204	153900	24243034	1866	1866	1866	1866	0
255	20241204	153800	24243034	1866	1866	1866	1866	0
256	20241204	153700	24243034	1866	1866	1866	1866	0
257	20241204	153600	24243034	1866	1866	1866	1866	0
258	20241204	153500	24243034	1866	1866	1866	1866	0
259	20241204	153400	24243034	1866	1866	1866	1866	0
260	20241204	153300	24243034	1866	1866	1866	1866	0
261	20241204	153200	24243034	1866	1866	1866	1866	0
262	20241204	153100	24243034	1866	1866	1866	1866	0
263	20241204	153000	24243034	1866	1866	1866	1866	5
264	20241204	152900	24233704	1835	1835	1835	1835	0
265	20241204	152800	24233704	1835	1835	1835	1835	0
266	20241204	152700	24233704	1835	1835	1835	1835	0
267	20241204	152600	24233704	1835	1835	1835	1835	0
268	20241204	152500	24233704	1835	1835	1835	1835	0
269	20241204	152400	24233704	1835	1835	1835	1835	0
270	20241204	152300	24233704	1835	1835	1835	1835	0
271	20241204	152200	24233704	1835	1835	1835	1835	0
272	20241204	152100	24233704	1835	1835	1835	1835	0
273	20241204	152000	24233704	1835	1835	1835	1835	0
274	20241204	151900	24233704	1835	1835	1835	1835	0
275	20241204	151800	24233704	1835	1835	1835	1835	0
276	20241204	151700	24233704	1835	1835	1835	1835	0
277	20241204	151600	24233704	1835	1835	1835	1835	1
278	20241204	151500	24231869	1898	1898	1898	1898	0
279	20241204	151400	24231869	1898	1898	1898	1898	0
280	20241204	151300	24231869	1898	1898	1898	1898	0
281	20241204	151200	24231869	1898	1898	1898	1898	200
282	20241204	151100	23852269	1924	1924	1924	1924	33
283	20241204	151000	23788777	1842	1842	1842	1842	0
284	20241204	150900	23788777	1842	1842	1842	1842	0
285	20241204	150800	23788777	1842	1802	1842	1802	27
286	20241204	150700	23739866	1797	1797	1797	1797	0
287	20241204	150600	23739866	1797	1797	1797	1797	0
288	20241204	150500	23739866	1797	1797	1797	1797	0
289	20241204	150400	23739866	1797	1797	1797	1797	0
290	20241204	150300	23739866	1797	1797	1797	1797	0
291	20241204	150200	23739866	1797	1797	1797	1797	0
292	20241204	150100	23739866	1797	1797	1797	1797	0
293	20241204	150000	23739866	1797	1797	1797	1797	0
294	20241204	145900	23739866	1797	1797	1797	1797	0
295	20241204	145800	23739866	1797	1797	1797	1797	0
296	20241204	145700	23739866	1797	1797	1797	1797	0
297	20241204	145600	23739866	1797	1797	1797	1797	0
298	20241204	145500	23739866	1797	1797	1797	1797	0
299	20241204	145400	23739866	1797	1797	1797	1797	0
300	20241204	145300	23739866	1797	1797	1797	1797	0
301	20241204	145200	23739866	1797	1797	1797	1797	0
302	20241204	145100	23739866	1797	1797	1797	1797	0
303	20241204	145000	23739866	1797	1797	1797	1797	0
304	20241204	144900	23739866	1797	1797	1797	1797	0
305	20241204	144800	23739866	1797	1797	1797	1797	0
306	20241204	144700	23739866	1797	1797	1797	1797	0
307	20241204	144600	23739866	1797	1797	1797	1797	0
308	20241204	144500	23739866	1797	1797	1797	1797	0
309	20241204	144400	23739866	1797	1797	1797	1797	0
310	20241204	144300	23739866	1797	1797	1797	1797	0
311	20241204	144200	23739866	1797	1797	1797	1797	0
312	20241204	144100	23739866	1797	1797	1797	1797	0
313	20241204	144000	23739866	1797	1797	1797	1797	0
314	20241204	143900	23739866	1797	1797	1797	1797	0
315	20241204	143800	23739866	1797	1797	1797	1797	0
316	20241204	143700	23739866	1797	1797	1797	1797	0
317	20241204	143600	23739866	1797	1797	1797	1797	0
318	20241204	143500	23739866	1797	1797	1797	1797	0
319	20241204	143400	23739866	1797	1797	1797	1797	0
320	20241204	143300	23739866	1797	1797	1797	1797	0
321	20241204	143200	23739866	1797	1797	1797	1797	0
322	20241204	143100	23739866	1797	1797	1797	1797	0
323	20241204	143000	23739866	1797	1797	1797	1797	0
324	20241204	142900	23739866	1797	1797	1797	1797	0
325	20241204	142800	23739866	1797	1797	1797	1797	0
326	20241204	142700	23739866	1797	1797	1797	1797	0
327	20241204	142600	23739866	1797	1797	1797	1797	0
328	20241204	142500	23739866	1797	1797	1797	1797	1
329	20241204	142400	23738069	1765	1765	1765	1765	0
330	20241204	142300	23738069	1765	1765	1765	1765	0
331	20241204	142200	23738069	1765	1765	1765	1765	0
332	20241204	142100	23738069	1765	1765	1765	1765	0
333	20241204	142000	23738069	1765	1765	1765	1765	0
334	20241204	141900	23738069	1765	1765	1765	1765	2
335	20241204	141800	23734539	1798	1798	1798	1798	0
336	20241204	141700	23734539	1798	1798	1798	1798	0
337	20241204	141600	23734539	1798	1798	1798	1798	50
338	20241204	141500	23644639	1776	1776	1776	1776	0
339	20241204	141400	23644639	1776	1776	1776	1776	0
340	20241204	141300	23644639	1776	1776	1776	1776	0
341	20241204	141200	23644639	1776	1776	1776	1776	0
342	20241204	141100	23644639	1776	1776	1776	1776	0
343	20241204	141000	23644639	1776	1776	1776	1776	0
344	20241204	140900	23644639	1776	1776	1776	1776	0
345	20241204	140800	23644639	1776	1776	1776	1776	0
346	20241204	140700	23644639	1776	1776	1776	1776	0
347	20241204	140600	23644639	1776	1776	1776	1776	0
348	20241204	140500	23644639	1776	1776	1776	1776	0
349	20241204	140400	23644639	1776	1776	1776	1776	0
350	20241204	140300	23644639	1776	1776	1776	1776	0
351	20241204	140200	23644639	1776	1776	1776	1776	112
352	20241204	140100	23445727	1743	1743	1743	1743	0
353	20241204	140000	23445727	1743	1743	1743	1743	0
354	20241204	135900	23445727	1743	1743	1743	1743	0
355	20241204	135800	23445727	1743	1743	1743	1743	0
356	20241204	135700	23445727	1743	1743	1743	1743	0
357	20241204	135600	23445727	1743	1743	1743	1743	0
358	20241204	135500	23445727	1743	1743	1743	1743	0
359	20241204	135400	23445727	1743	1769	1769	1743	500
360	20241204	135300	22564775	1766	1766	1766	1766	0
361	20241204	135200	22564775	1766	1766	1766	1766	0
362	20241204	135100	22564775	1766	1766	1766	1766	0
363	20241204	135000	22564775	1766	1778	1790	1766	1064
364	20241204	134900	20660707	1790	1790	1790	1790	0
365	20241204	134800	20660707	1790	1790	1790	1790	0
366	20241204	134700	20660707	1790	1790	1790	1790	0
367	20241204	134600	20660707	1790	1790	1790	1790	0
368	20241204	134500	20660707	1790	1790	1790	1790	0
369	20241204	134400	20660707	1790	1790	1790	1790	0
370	20241204	134300	20660707	1790	1790	1790	1790	0
371	20241204	134200	20660707	1790	1790	1790	1790	0
372	20241204	134100	20660707	1790	1790	1790	1790	0
373	20241204	134000	20660707	1790	1790	1790	1790	0
374	20241204	133900	20660707	1790	1790	1790	1790	0
375	20241204	133800	20660707	1790	1790	1790	1790	0
376	20241204	133700	20660707	1790	1790	1790	1790	0
377	20241204	133600	20660707	1790	1790	1790	1790	0
378	20241204	133500	20660707	1790	1790	1790	1790	0
379	20241204	133400	20660707	1790	1790	1790	1790	0
380	20241204	133300	20660707	1790	1790	1790	1790	0
381	20241204	133200	20660707	1790	1790	1790	1790	0
382	20241204	133100	20660707	1790	1790	1790	1790	0
383	20241204	133000	20660707	1790	1790	1790	1790	0
384	20241204	132900	20660707	1790	1790	1790	1790	0
385	20241204	132800	20660707	1790	1790	1790	1790	0
386	20241204	132700	20660707	1790	1790	1790	1790	0
387	20241204	132600	20660707	1790	1790	1790	1790	0
388	20241204	132500	20660707	1790	1790	1790	1790	0
389	20241204	132400	20660707	1790	1790	1790	1790	0
390	20241204	132300	20660707	1790	1790	1790	1790	0
391	20241204	132200	20660707	1790	1790	1790	1790	0
392	20241204	132100	20660707	1790	1769	1790	1769	100
393	20241204	132000	20482078	1753	1755	1756	1753	1362
394	20241204	131900	18090983	1750	1750	1750	1750	0
395	20241204	131800	18090983	1750	1750	1750	1750	0
396	20241204	131700	18090983	1750	1750	1750	1750	0
397	20241204	131600	18090983	1750	1750	1750	1750	0
398	20241204	131500	18090983	1750	1750	1750	1750	0
399	20241204	131400	18090983	1750	1750	1750	1750	0
400	20241204	131300	18090983	1750	1750	1750	1750	0
401	20241204	131200	18090983	1750	1750	1750	1750	0
402	20241204	131100	18090983	1750	1750	1750	1750	0
403	20241204	131000	18090983	1750	1750	1750	1750	0
404	20241204	130900	18090983	1750	1750	1750	1750	0
405	20241204	130800	18090983	1750	1750	1750	1750	0
406	20241204	130700	18090983	1750	1750	1750	1750	0
407	20241204	130600	18090983	1750	1750	1750	1750	0
408	20241204	130500	18090983	1750	1750	1750	1750	0
409	20241204	130400	18090983	1750	1750	1750	1750	0
410	20241204	130300	18090983	1750	1750	1750	1750	0
411	20241204	130200	18090983	1750	1750	1750	1750	0
412	20241204	130100	18090983	1750	1750	1750	1750	0
413	20241204	130000	18090983	1750	1750	1750	1750	0
414	20241204	125900	18090983	1750	1750	1750	1750	22
415	20241204	125800	18052483	1750	1750	1750	1750	0
416	20241204	125700	18052483	1750	1750	1750	1750	0
417	20241204	125600	18052483	1750	1750	1750	1750	0
418	20241204	125500	18052483	1750	1750	1750	1750	0
419	20241204	125400	18052483	1750	1750	1750	1750	0
420	20241204	125300	18052483	1750	1750	1750	1750	0
421	20241204	125200	18052483	1750	1750	1750	1750	0
422	20241204	125100	18052483	1750	1750	1750	1750	0
423	20241204	125000	18052483	1750	1750	1750	1750	0
424	20241204	124900	18052483	1750	1750	1750	1750	0
425	20241204	124800	18052483	1750	1750	1750	1750	0
426	20241204	124700	18052483	1750	1750	1750	1750	4
427	20241204	124600	18045483	1750	1750	1750	1750	0
428	20241204	124500	18045483	1750	1750	1750	1750	0
429	20241204	124400	18045483	1750	1750	1750	1750	0
430	20241204	124300	18045483	1750	1750	1750	1750	0
431	20241204	124200	18045483	1750	1750	1750	1750	0
432	20241204	124100	18045483	1750	1750	1750	1750	0
433	20241204	124000	18045483	1750	1750	1750	1750	0
434	20241204	123900	18045483	1750	1750	1750	1750	0
435	20241204	123800	18045483	1750	1750	1750	1750	0
436	20241204	123700	18045483	1750	1750	1750	1750	0
437	20241204	123600	18045483	1750	1750	1750	1750	0
438	20241204	123500	18045483	1750	1750	1750	1750	0
439	20241204	123400	18045483	1750	1750	1750	1750	0
440	20241204	123300	18045483	1750	1750	1750	1750	0
441	20241204	123200	18045483	1750	1750	1750	1750	0
442	20241204	123100	18045483	1750	1750	1750	1750	0
443	20241204	123000	18045483	1750	1750	1750	1750	0
444	20241204	122900	18045483	1750	1750	1750	1750	1
445	20241204	122800	18043733	1755	1755	1755	1755	0
446	20241204	122700	18043733	1755	1755	1755	1755	0
447	20241204	122600	18043733	1755	1755	1755	1755	0
448	20241204	122500	18043733	1755	1755	1755	1755	0
449	20241204	122400	18043733	1755	1755	1755	1755	0
450	20241204	122300	18043733	1755	1755	1755	1755	0
451	20241204	122200	18043733	1755	1755	1755	1755	0
452	20241204	122100	18043733	1755	1755	1755	1755	0
453	20241204	122000	18043733	1755	1755	1755	1755	0
454	20241204	121900	18043733	1755	1755	1755	1755	0
455	20241204	121800	18043733	1755	1755	1755	1755	0
456	20241204	121700	18043733	1755	1755	1755	1755	0
457	20241204	121600	18043733	1755	1755	1755	1755	0
458	20241204	121500	18043733	1755	1755	1755	1755	0
459	20241204	121400	18043733	1755	1755	1755	1755	0
460	20241204	121300	18043733	1755	1755	1755	1755	0
461	20241204	121200	18043733	1755	1755	1755	1755	0
462	20241204	121100	18043733	1755	1755	1755	1755	0
463	20241204	121000	18043733	1755	1755	1755	1755	0
464	20241204	120900	18043733	1755	1755	1755	1755	0
465	20241204	120800	18043733	1755	1755	1755	1755	0
466	20241204	120700	18043733	1755	1755	1755	1755	0
467	20241204	120600	18043733	1755	1755	1755	1755	0
468	20241204	120500	18043733	1755	1755	1755	1755	0
469	20241204	120400	18043733	1755	1755	1755	1755	0
470	20241204	120300	18043733	1755	1755	1755	1755	0
471	20241204	120200	18043733	1755	1755	1755	1755	0
472	20241204	120100	18043733	1755	1755	1755	1755	0
473	20241204	120000	18043733	1755	1755	1755	1755	0
474	20241204	115900	18043733	1755	1755	1755	1755	0
475	20241204	115800	18043733	1755	1755	1755	1755	0
476	20241204	115700	18043733	1755	1752	1755	1752	2647
477	20241204	115600	13403048	1750	1750	1750	1750	0
478	20241204	115500	13403048	1750	1750	1750	1750	0
479	20241204	115400	13403048	1750	1750	1750	1750	0
480	20241204	115300	13403048	1750	1750	1750	1750	0
481	20241204	115200	13403048	1750	1750	1750	1750	0
482	20241204	115100	13403048	1750	1750	1750	1750	0
483	20241204	115000	13403048	1750	1750	1750	1750	0
484	20241204	114900	13403048	1750	1750	1750	1750	0
485	20241204	114800	13403048	1750	1750	1750	1750	0
486	20241204	114700	13403048	1750	1750	1750	1750	0
487	20241204	114600	13403048	1750	1750	1750	1750	0
488	20241204	114500	13403048	1750	1750	1750	1750	0
489	20241204	114400	13403048	1750	1750	1750	1750	0
490	20241204	114300	13403048	1750	1750	1750	1750	0
491	20241204	114200	13403048	1750	1750	1750	1750	0
492	20241204	114100	13403048	1750	1750	1750	1750	0
493	20241204	114000	13403048	1750	1750	1750	1750	0
494	20241204	113900	13403048	1750	1750	1750	1750	0
495	20241204	113800	13403048	1750	1750	1750	1750	0
496	20241204	113700	13403048	1750	1750	1750	1750	0
497	20241204	113600	13403048	1750	1750	1750	1750	0
498	20241204	113500	13403048	1750	1750	1750	1750	0
499	20241204	113400	13403048	1750	1750	1750	1750	0
500	20241204	113300	13403048	1750	1750	1750	1750	0
501	20241204	113200	13403048	1750	1750	1750	1750	4
502	20241204	113100	13396048	1750	1750	1750	1750	0
503	20241204	113000	13396048	1750	1750	1750	1750	6
504	20241204	112900	13385548	1750	1750	1750	1750	5
505	20241204	112800	13376798	1750	1750	1750	1750	52
506	20241204	112700	13285798	1750	1750	1750	1750	0
507	20241204	112600	13285798	1750	1750	1750	1750	0
508	20241204	112500	13285798	1750	1750	1750	1750	0
509	20241204	112400	13285798	1750	1750	1750	1750	0
510	20241204	112300	13285798	1750	1750	1750	1750	0
511	20241204	112200	13285798	1750	1750	1750	1750	0
512	20241204	112100	13285798	1750	1750	1750	1750	0
513	20241204	112000	13285798	1750	1750	1750	1750	0
514	20241204	111900	13285798	1750	1750	1750	1750	0
515	20241204	111800	13285798	1750	1750	1750	1750	0
516	20241204	111700	13285798	1750	1750	1750	1750	0
517	20241204	111600	13285798	1750	1750	1750	1750	4
518	20241204	111500	13278798	1750	1750	1750	1750	0
519	20241204	111400	13278798	1750	1750	1750	1750	0
520	20241204	111300	13278798	1750	1750	1750	1750	8
521	20241204	111200	13264798	1750	1750	1750	1750	14
522	20241204	111100	13240298	1751	1751	1751	1751	22
523	20241204	111000	13201776	1750	1750	1750	1750	6
524	20241204	110900	13191276	1750	1750	1750	1750	4
525	20241204	110800	13184276	1750	1750	1750	1750	33
526	20241204	110700	13126526	1750	1750	1750	1750	0
527	20241204	110600	13126526	1750	1750	1750	1750	0
528	20241204	110500	13126526	1750	1750	1750	1750	0
529	20241204	110400	13126526	1750	1750	1750	1750	0
530	20241204	110300	13126526	1750	1750	1750	1750	0
531	20241204	110200	13126526	1750	1750	1750	1750	0
532	20241204	110100	13126526	1750	1750	1750	1750	0
533	20241204	110000	13126526	1750	1750	1750	1750	0
534	20241204	105900	13126526	1750	1750	1750	1750	0
535	20241204	105800	13126526	1750	1750	1750	1750	0
536	20241204	105700	13126526	1750	1750	1750	1750	0
537	20241204	105600	13126526	1750	1750	1750	1750	0
538	20241204	105500	13126526	1750	1750	1750	1750	0
539	20241204	105400	13126526	1750	1750	1750	1750	0
540	20241204	105300	13126526	1750	1750	1750	1750	0
541	20241204	105200	13126526	1750	1750	1750	1750	0
542	20241204	105100	13126526	1750	1750	1750	1750	0
543	20241204	105000	13126526	1750	1750	1750	1750	0
544	20241204	104900	13126526	1750	1750	1750	1750	0
545	20241204	104800	13126526	1750	1750	1750	1750	0
546	20241204	104700	13126526	1750	1750	1750	1750	0
547	20241204	104600	13126526	1750	1750	1750	1750	0
548	20241204	104500	13126526	1750	1750	1750	1750	0
549	20241204	104400	13126526	1750	1750	1750	1750	0
550	20241204	104300	13126526	1750	1750	1750	1750	0
551	20241204	104200	13126526	1750	1750	1750	1750	0
552	20241204	104100	13126526	1750	1750	1750	1750	0
553	20241204	104000	13126526	1750	1750	1750	1750	0
554	20241204	103900	13126526	1750	1750	1750	1750	0
555	20241204	103800	13126526	1750	1750	1750	1750	0
556	20241204	103700	13126526	1750	1750	1750	1750	1
557	20241204	103600	13124776	1747	1747	1747	1747	0
558	20241204	103500	13124776	1747	1747	1747	1747	0
559	20241204	103400	13124776	1747	1747	1747	1747	0
560	20241204	103300	13124776	1747	1747	1747	1747	0
561	20241204	103200	13124776	1747	1747	1747	1747	0
562	20241204	103100	13124776	1747	1747	1747	1747	0
563	20241204	103000	13124776	1747	1747	1747	1747	3
564	20241204	102900	13119535	1751	1751	1751	1751	0
565	20241204	102800	13119535	1751	1751	1751	1751	0
566	20241204	102700	13119535	1751	1751	1751	1751	0
567	20241204	102600	13119535	1751	1751	1751	1751	0
568	20241204	102500	13119535	1751	1751	1751	1751	0
569	20241204	102400	13119535	1751	1751	1751	1751	0
570	20241204	102300	13119535	1751	1749	1751	1749	1200
571	20241204	102200	11018861	1747	1747	1747	1747	0
572	20241204	102100	11018861	1747	1747	1747	1747	0
573	20241204	102000	11018861	1747	1747	1747	1747	0
574	20241204	101900	11018861	1747	1747	1747	1747	0
575	20241204	101800	11018861	1747	1747	1747	1747	5
576	20241204	101700	11010126	1747	1747	1747	1747	0
577	20241204	101600	11010126	1747	1747	1747	1747	0
578	20241204	101500	11010126	1747	1747	1747	1747	34
579	20241204	101400	10950728	1747	1747	1747	1747	125
580	20241204	101300	10732353	1747	1747	1749	1747	136
581	20241204	101200	10494560	1746	1746	1746	1746	0
582	20241204	101100	10494560	1746	1746	1746	1746	0
583	20241204	101000	10494560	1746	1746	1746	1746	0
584	20241204	100900	10494560	1746	1746	1746	1746	0
585	20241204	100800	10494560	1746	1740	1746	1740	311
586	20241204	100700	9953414	1746	1746	1746	1746	1
587	20241204	100600	9951668	1746	1746	1746	1746	1
588	20241204	100500	9949922	1750	1750	1750	1750	0
589	20241204	100400	9949922	1750	1750	1750	1750	0
590	20241204	100300	9949922	1750	1750	1750	1750	0
591	20241204	100200	9949922	1750	1750	1750	1750	1
592	20241204	100100	9948172	1750	1750	1750	1750	0
593	20241204	100000	9948172	1750	1750	1750	1750	0
594	20241204	095900	9948172	1750	1750	1750	1750	0
595	20241204	095800	9948172	1750	1750	1750	1750	0
596	20241204	095700	9948172	1750	1750	1750	1750	0
597	20241204	095600	9948172	1750	1750	1750	1750	0
598	20241204	095500	9948172	1750	1750	1750	1750	0
599	20241204	095400	9948172	1750	1750	1750	1750	10
600	20241204	095300	9930672	1736	1736	1736	1736	0
601	20241204	095200	9930672	1736	1736	1736	1736	0
602	20241204	095100	9930672	1736	1736	1736	1736	0
603	20241204	095000	9930672	1736	1736	1736	1736	0
604	20241204	094900	9930672	1736	1736	1736	1736	0
605	20241204	094800	9930672	1736	1736	1736	1736	0
606	20241204	094700	9930672	1736	1736	1736	1736	0
607	20241204	094600	9930672	1736	1736	1736	1736	1
608	20241204	094500	9928936	1716	1719	1719	1716	175
609	20241204	094400	9628231	1734	1734	1734	1734	0
610	20241204	094300	9628231	1734	1734	1734	1734	0
611	20241204	094200	9628231	1734	1734	1734	1734	0
612	20241204	094100	9628231	1734	1734	1734	1734	0
613	20241204	094000	9628231	1734	1734	1734	1734	0
614	20241204	093900	9628231	1734	1734	1734	1734	0
615	20241204	093800	9628231	1734	1740	1740	1734	365
616	20241204	093700	8993311	1750	1750	1750	1750	83
617	20241204	093600	8848061	1754	1754	1754	1754	104
618	20241204	093500	8665645	1754	1754	1754	1754	666
619	20241204	093400	7497481	1754	1754	1754	1754	0
620	20241204	093300	7497481	1754	1754	1754	1754	0
621	20241204	093200	7497481	1754	1754	1754	1754	100
622	20241204	093100	7322081	1754	1754	1754	1754	0
623	20241204	093000	7322081	1754	1754	1754	1754	0
624	20241204	092900	7322081	1754	1754	1754	1754	0
625	20241204	092800	7322081	1754	1754	1754	1754	0
626	20241204	092700	7322081	1754	1754	1754	1754	0
627	20241204	092600	7322081	1754	1754	1754	1754	63
628	20241204	092500	7211579	1767	1767	1767	1767	0
629	20241204	092400	7211579	1767	1767	1767	1767	0
630	20241204	092300	7211579	1767	1767	1767	1767	0
631	20241204	092200	7211579	1767	1767	1767	1767	0
632	20241204	092100	7211579	1767	1767	1767	1767	0
633	20241204	092000	7211579	1767	1767	1767	1760	509
634	20241204	091900	6314514	1767	1754	1767	1754	86
635	20241204	091800	6163566	1767	1767	1767	1767	1
636	20241204	091700	6161799	1754	1754	1754	1754	0
637	20241204	091600	6161799	1754	1751	1754	1751	550
638	20241204	091500	5198320	1751	1751	1751	1751	0
639	20241204	091400	5198320	1751	1751	1751	1751	1
640	20241204	091300	5196569	1751	1751	1751	1751	1
641	20241204	091200	5194818	1700	1700	1700	1700	436
642	20241204	091100	4453618	1751	1751	1751	1751	0
643	20241204	091000	4453618	1751	1751	1751	1751	1
644	20241204	090900	4451867	1683	1680	1683	1680	590
645	20241204	090800	3459158	1679	1679	1679	1679	596
646	20241204	090700	2458474	1752	1752	1752	1752	0
647	20241204	090600	2458474	1752	1752	1752	1752	100
648	20241204	090500	2283274	1790	1790	1790	1790	0
649	20241204	090400	2283274	1790	1790	1790	1790	0
650	20241204	090300	2283274	1790	1790	1790	1790	0
651	20241204	090200	2283274	1790	1790	1790	1790	647
652	20241204	090100	1125144	1739	1739	1739	1739	0
653	20241204	090000	1125144	1739	1669	1739	1669	666