KissMeData/044780/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	192900	28647018	1055	1055	1055	1055	1805
3	20241205	192800	28647018	1055	1055	1055	1055	0
4	20241205	192700	28647018	1055	1055	1055	1055	0
5	20241205	192600	28647018	1055	1055	1055	1055	0
6	20241205	192500	28647018	1055	1055	1055	1055	0
7	20241205	192400	28647018	1055	1055	1055	1055	0
8	20241205	192300	28647018	1055	1055	1055	1055	0
9	20241205	192200	28647018	1055	1055	1055	1055	0
10	20241205	192100	28647018	1055	1055	1055	1055	0
11	20241205	192000	28647018	1055	1055	1055	1055	0
12	20241205	191900	28647018	1055	1055	1055	1055	0
13	20241205	191800	28647018	1055	1055	1055	1055	0
14	20241205	191700	28647018	1055	1055	1055	1055	0
15	20241205	191600	28647018	1055	1055	1055	1055	0
16	20241205	191500	28647018	1055	1055	1055	1055	0
17	20241205	191400	28647018	1055	1055	1055	1055	0
18	20241205	191300	28647018	1055	1055	1055	1055	0
19	20241205	191200	28647018	1055	1055	1055	1055	0
20	20241205	191100	28647018	1055	1055	1055	1055	0
21	20241205	191000	28647018	1055	1055	1055	1055	0
22	20241205	190900	28647018	1055	1055	1055	1055	0
23	20241205	190800	28647018	1055	1055	1055	1055	0
24	20241205	190700	28647018	1055	1055	1055	1055	0
25	20241205	190600	28647018	1055	1055	1055	1055	0
26	20241205	190500	28647018	1055	1055	1055	1055	0
27	20241205	190400	28647018	1055	1055	1055	1055	0
28	20241205	190300	28647018	1055	1055	1055	1055	0
29	20241205	190200	28647018	1055	1055	1055	1055	0
30	20241205	190100	28647018	1055	1055	1055	1055	0
31	20241205	190000	28647018	1055	1055	1055	1055	0
32	20241205	185900	28647018	1055	1055	1055	1055	1805
33	20241205	185800	28647018	1055	1055	1055	1055	0
34	20241205	185700	28647018	1055	1055	1055	1055	0
35	20241205	185600	28647018	1055	1055	1055	1055	0
36	20241205	185500	28647018	1055	1055	1055	1055	0
37	20241205	185400	28647018	1055	1055	1055	1055	0
38	20241205	185300	28647018	1055	1055	1055	1055	0
39	20241205	185200	28647018	1055	1055	1055	1055	0
40	20241205	185100	28647018	1055	1055	1055	1055	0
41	20241205	185000	28647018	1055	1055	1055	1055	0
42	20241205	184900	28647018	1055	1055	1055	1055	0
43	20241205	184800	28647018	1055	1055	1055	1055	0
44	20241205	184700	28647018	1055	1055	1055	1055	0
45	20241205	184600	28647018	1055	1055	1055	1055	0
46	20241205	184500	28647018	1055	1055	1055	1055	0
47	20241205	184400	28647018	1055	1055	1055	1055	0
48	20241205	184300	28647018	1055	1055	1055	1055	0
49	20241205	184200	28647018	1055	1055	1055	1055	0
50	20241205	184100	28647018	1055	1055	1055	1055	0
51	20241205	184000	28647018	1055	1055	1055	1055	0
52	20241205	183900	28647018	1055	1055	1055	1055	0
53	20241205	183800	28647018	1055	1055	1055	1055	0
54	20241205	183700	28647018	1055	1055	1055	1055	0
55	20241205	183600	28647018	1055	1055	1055	1055	0
56	20241205	183500	28647018	1055	1055	1055	1055	0
57	20241205	183400	28647018	1055	1055	1055	1055	0
58	20241205	183300	28647018	1055	1055	1055	1055	0
59	20241205	183200	28647018	1055	1055	1055	1055	0
60	20241205	183100	28647018	1055	1055	1055	1055	0
61	20241205	183000	28647018	1055	1055	1055	1055	0
62	20241205	182900	28647018	1055	1055	1055	1055	1805
63	20241205	182800	28647018	1055	1055	1055	1055	0
64	20241205	182700	28647018	1055	1055	1055	1055	0
65	20241205	182600	28647018	1055	1055	1055	1055	0
66	20241205	182500	28647018	1055	1055	1055	1055	0
67	20241205	182400	28647018	1055	1055	1055	1055	0
68	20241205	182300	28647018	1055	1055	1055	1055	0
69	20241205	182200	28647018	1055	1055	1055	1055	0
70	20241205	182100	28647018	1055	1055	1055	1055	0
71	20241205	182000	28647018	1055	1055	1055	1055	0
72	20241205	181900	28647018	1055	1055	1055	1055	0
73	20241205	181800	28647018	1055	1055	1055	1055	0
74	20241205	181700	28647018	1055	1055	1055	1055	0
75	20241205	181600	28647018	1055	1055	1055	1055	0
76	20241205	181500	28647018	1055	1055	1055	1055	0
77	20241205	181400	28647018	1055	1055	1055	1055	0
78	20241205	181300	28647018	1055	1055	1055	1055	0
79	20241205	181200	28647018	1055	1055	1055	1055	0
80	20241205	181100	28647018	1055	1055	1055	1055	0
81	20241205	181000	28647018	1055	1055	1055	1055	0
82	20241205	180900	28647018	1055	1055	1055	1055	0
83	20241205	180800	28647018	1055	1055	1055	1055	0
84	20241205	180700	28647018	1055	1055	1055	1055	0
85	20241205	180600	28647018	1055	1055	1055	1055	0
86	20241205	180500	28647018	1055	1055	1055	1055	0
87	20241205	180400	28647018	1055	1055	1055	1055	0
88	20241205	180300	28647018	1055	1055	1055	1055	0
89	20241205	180200	28647018	1055	1055	1055	1055	0
90	20241205	180100	28647018	1055	1055	1055	1055	0
91	20241205	180000	28647018	1055	1055	1055	1055	0
92	20241205	175900	28647018	1055	1055	1055	1055	1805
93	20241205	175800	28647018	1055	1055	1055	1055	0
94	20241205	175700	28647018	1055	1055	1055	1055	0
95	20241205	175600	28647018	1055	1055	1055	1055	0
96	20241205	175500	28647018	1055	1055	1055	1055	0
97	20241205	175400	28647018	1055	1055	1055	1055	0
98	20241205	175300	28647018	1055	1055	1055	1055	0
99	20241205	175200	28647018	1055	1055	1055	1055	0
100	20241205	175100	28647018	1055	1055	1055	1055	0
101	20241205	175000	28647018	1055	1055	1055	1055	0
102	20241205	174900	28647018	1055	1055	1055	1055	0
103	20241205	174800	28647018	1055	1055	1055	1055	0
104	20241205	174700	28647018	1055	1055	1055	1055	0
105	20241205	174600	28647018	1055	1055	1055	1055	0
106	20241205	174500	28647018	1055	1055	1055	1055	0
107	20241205	174400	28647018	1055	1055	1055	1055	0
108	20241205	174300	28647018	1055	1055	1055	1055	0
109	20241205	174200	28647018	1055	1055	1055	1055	0
110	20241205	174100	28647018	1055	1055	1055	1055	0
111	20241205	174000	28647018	1055	1055	1055	1055	0
112	20241205	173900	28647018	1055	1055	1055	1055	0
113	20241205	173800	28647018	1055	1055	1055	1055	0
114	20241205	173700	28647018	1055	1055	1055	1055	0
115	20241205	173600	28647018	1055	1055	1055	1055	0
116	20241205	173500	28647018	1055	1055	1055	1055	0
117	20241205	173400	28647018	1055	1055	1055	1055	0
118	20241205	173300	28647018	1055	1055	1055	1055	0
119	20241205	173200	28647018	1055	1055	1055	1055	0
120	20241205	173100	28647018	1055	1055	1055	1055	0
121	20241205	173000	28647018	1055	1055	1055	1055	0
122	20241205	172900	28647018	1055	1055	1055	1055	1805
123	20241205	172800	28647018	1055	1055	1055	1055	0
124	20241205	172700	28647018	1055	1055	1055	1055	0
125	20241205	172600	28647018	1055	1055	1055	1055	0
126	20241205	172500	28647018	1055	1055	1055	1055	0
127	20241205	172400	28647018	1055	1055	1055	1055	0
128	20241205	172300	28647018	1055	1055	1055	1055	0
129	20241205	172200	28647018	1055	1055	1055	1055	0
130	20241205	172100	28647018	1055	1055	1055	1055	0
131	20241205	172000	28647018	1055	1055	1055	1055	0
132	20241205	171900	28647018	1055	1055	1055	1055	0
133	20241205	171800	28647018	1055	1055	1055	1055	0
134	20241205	171700	28647018	1055	1055	1055	1055	0
135	20241205	171600	28647018	1055	1055	1055	1055	0
136	20241205	171500	28647018	1055	1055	1055	1055	0
137	20241205	171400	28647018	1055	1055	1055	1055	0
138	20241205	171300	28647018	1055	1055	1055	1055	0
139	20241205	171200	28647018	1055	1055	1055	1055	0
140	20241205	171100	28647018	1055	1055	1055	1055	0
141	20241205	171000	28647018	1055	1055	1055	1055	0
142	20241205	170900	28647018	1055	1055	1055	1055	0
143	20241205	170800	28647018	1055	1055	1055	1055	0
144	20241205	170700	28647018	1055	1055	1055	1055	0
145	20241205	170600	28647018	1055	1055	1055	1055	0
146	20241205	170500	28647018	1055	1055	1055	1055	0
147	20241205	170400	28647018	1055	1055	1055	1055	0
148	20241205	170300	28647018	1055	1055	1055	1055	0
149	20241205	170200	28647018	1055	1055	1055	1055	0
150	20241205	170100	28647018	1055	1055	1055	1055	0
151	20241205	170000	28647018	1055	1055	1055	1055	0
152	20241205	165900	28647018	1055	1055	1055	1055	1805
153	20241205	165800	28647018	1055	1055	1055	1055	0
154	20241205	165700	28647018	1055	1055	1055	1055	0
155	20241205	165600	28647018	1055	1055	1055	1055	0
156	20241205	165500	28647018	1055	1055	1055	1055	0
157	20241205	165400	28647018	1055	1055	1055	1055	0
158	20241205	165300	28647018	1055	1055	1055	1055	0
159	20241205	165200	28647018	1055	1055	1055	1055	0
160	20241205	165100	28647018	1055	1055	1055	1055	0
161	20241205	165000	28647018	1055	1055	1055	1055	0
162	20241205	164900	28647018	1055	1055	1055	1055	0
163	20241205	164800	28647018	1055	1055	1055	1055	0
164	20241205	164700	28647018	1055	1055	1055	1055	0
165	20241205	164600	28647018	1055	1055	1055	1055	0
166	20241205	164500	28647018	1055	1055	1055	1055	0
167	20241205	164400	28647018	1055	1055	1055	1055	0
168	20241205	164300	28647018	1055	1055	1055	1055	0
169	20241205	164200	28647018	1055	1055	1055	1055	0
170	20241205	164100	28647018	1055	1055	1055	1055	0
171	20241205	164000	28647018	1055	1055	1055	1055	0
172	20241205	163900	28647018	1055	1055	1055	1055	0
173	20241205	163800	28647018	1055	1055	1055	1055	0
174	20241205	163700	28647018	1055	1055	1055	1055	0
175	20241205	163600	28647018	1055	1055	1055	1055	0
176	20241205	163500	28647018	1055	1055	1055	1055	0
177	20241205	163400	28647018	1055	1055	1055	1055	0
178	20241205	163300	28647018	1055	1055	1055	1055	0
179	20241205	163200	28647018	1055	1055	1055	1055	0
180	20241205	163100	28647018	1055	1055	1055	1055	0
181	20241205	163000	28647018	1055	1055	1055	1055	0
182	20241205	162900	28647018	1055	1055	1055	1055	1805
183	20241205	162800	28647018	1055	1055	1055	1055	0
184	20241205	162700	28647018	1055	1055	1055	1055	0
185	20241205	162600	28647018	1055	1055	1055	1055	0
186	20241205	162500	28647018	1055	1055	1055	1055	0
187	20241205	162400	28647018	1055	1055	1055	1055	0
188	20241205	162300	28647018	1055	1055	1055	1055	0
189	20241205	162200	28647018	1055	1055	1055	1055	0
190	20241205	162100	28647018	1055	1055	1055	1055	0
191	20241205	162000	28647018	1055	1055	1055	1055	0
192	20241205	161900	28647018	1055	1055	1055	1055	0
193	20241205	161800	28647018	1055	1055	1055	1055	0
194	20241205	161700	28647018	1055	1055	1055	1055	0
195	20241205	161600	28647018	1055	1055	1055	1055	0
196	20241205	161500	28647018	1055	1055	1055	1055	0
197	20241205	161400	28647018	1055	1055	1055	1055	0
198	20241205	161300	28647018	1055	1055	1055	1055	0
199	20241205	161200	28647018	1055	1055	1055	1055	0
200	20241205	161100	28647018	1055	1055	1055	1055	0
201	20241205	161000	28647018	1055	1055	1055	1055	0
202	20241205	160900	28647018	1055	1055	1055	1055	0
203	20241205	160800	28647018	1055	1055	1055	1055	0
204	20241205	160700	28647018	1055	1055	1055	1055	0
205	20241205	160600	28647018	1055	1055	1055	1055	0
206	20241205	160500	28647018	1055	1055	1055	1055	0
207	20241205	160400	28647018	1055	1055	1055	1055	0
208	20241205	160300	28647018	1055	1055	1055	1055	0
209	20241205	160200	28647018	1055	1055	1055	1055	0
210	20241205	160100	28647018	1055	1055	1055	1055	0
211	20241205	160000	28647018	1055	1055	1055	1055	0
212	20241205	155900	28647018	1055	1055	1055	1055	1805
213	20241205	155800	28647018	1055	1055	1055	1055	0
214	20241205	155700	28647018	1055	1055	1055	1055	0
215	20241205	155600	28647018	1055	1055	1055	1055	0
216	20241205	155500	28647018	1055	1055	1055	1055	0
217	20241205	155400	28647018	1055	1055	1055	1055	0
218	20241205	155300	28647018	1055	1055	1055	1055	0
219	20241205	155200	28647018	1055	1055	1055	1055	0
220	20241205	155100	28647018	1055	1055	1055	1055	0
221	20241205	155000	28647018	1055	1055	1055	1055	0
222	20241205	154900	28647018	1055	1055	1055	1055	0
223	20241205	154800	28647018	1055	1055	1055	1055	0
224	20241205	154700	28647018	1055	1055	1055	1055	0
225	20241205	154600	28647018	1055	1055	1055	1055	0
226	20241205	154500	28647018	1055	1055	1055	1055	0
227	20241205	154400	28647018	1055	1055	1055	1055	0
228	20241205	154300	28647018	1055	1055	1055	1055	0
229	20241205	154200	28647018	1055	1055	1055	1055	0
230	20241205	154100	28647018	1055	1055	1055	1055	0
231	20241205	154000	28647018	1055	1055	1055	1055	0
232	20241205	153900	28647018	1055	1055	1055	1055	0
233	20241205	153800	28647018	1055	1055	1055	1055	0
234	20241205	153700	28647018	1055	1055	1055	1055	0
235	20241205	153600	28647018	1055	1055	1055	1055	0
236	20241205	153500	28647018	1055	1055	1055	1055	0
237	20241205	153400	28647018	1055	1055	1055	1055	0
238	20241205	153300	28647018	1055	1055	1055	1055	0
239	20241205	153200	28647018	1055	1055	1055	1055	0
240	20241205	153100	28647018	1055	1055	1055	1055	0
241	20241205	153000	28647018	1055	1055	1055	1055	1805
242	20241205	152900	26742743	1055	1055	1055	1055	0
243	20241205	152800	26742743	1055	1055	1055	1055	0
244	20241205	152700	26742743	1055	1055	1055	1055	0
245	20241205	152600	26742743	1055	1055	1055	1055	0
246	20241205	152500	26742743	1055	1055	1055	1055	0
247	20241205	152400	26742743	1055	1055	1055	1055	0
248	20241205	152300	26742743	1055	1055	1055	1055	0
249	20241205	152200	26742743	1055	1055	1055	1055	0
250	20241205	152100	26742743	1055	1055	1055	1055	0
251	20241205	152000	26742743	1055	1055	1055	1055	0
252	20241205	151900	26742743	1055	1055	1058	1055	1447
253	20241205	151800	25216153	1058	1058	1058	1058	0
254	20241205	151700	25216153	1058	1058	1058	1058	1
255	20241205	151600	25215095	1055	1055	1055	1055	5000
256	20241205	151500	19940095	1061	1061	1061	1061	0
257	20241205	151400	19940095	1061	1061	1061	1061	0
258	20241205	151300	19940095	1061	1061	1061	1061	0
259	20241205	151200	19940095	1061	1061	1061	1061	0
260	20241205	151100	19940095	1061	1061	1061	1061	0
261	20241205	151000	19940095	1061	1061	1061	1061	0
262	20241205	150900	19940095	1061	1061	1061	1061	0
263	20241205	150800	19940095	1061	1061	1061	1061	10
264	20241205	150700	19929485	1063	1063	1063	1063	0
265	20241205	150600	19929485	1063	1063	1063	1063	0
266	20241205	150500	19929485	1063	1063	1063	1063	0
267	20241205	150400	19929485	1063	1063	1063	1063	0
268	20241205	150300	19929485	1063	1063	1063	1063	0
269	20241205	150200	19929485	1063	1063	1063	1063	0
270	20241205	150100	19929485	1063	1063	1063	1063	0
271	20241205	150000	19929485	1063	1063	1063	1063	0
272	20241205	145900	19929485	1063	1063	1063	1063	0
273	20241205	145800	19929485	1063	1063	1063	1063	0
274	20241205	145700	19929485	1063	1063	1063	1063	0
275	20241205	145600	19929485	1063	1063	1063	1063	0
276	20241205	145500	19929485	1063	1063	1063	1063	0
277	20241205	145400	19929485	1063	1063	1063	1063	0
278	20241205	145300	19929485	1063	1063	1063	1063	0
279	20241205	145200	19929485	1063	1063	1063	1063	0
280	20241205	145100	19929485	1063	1063	1063	1063	0
281	20241205	145000	19929485	1063	1063	1063	1063	0
282	20241205	144900	19929485	1063	1063	1063	1063	0
283	20241205	144800	19929485	1063	1063	1063	1063	0
284	20241205	144700	19929485	1063	1063	1063	1063	0
285	20241205	144600	19929485	1063	1063	1063	1063	0
286	20241205	144500	19929485	1063	1063	1063	1063	0
287	20241205	144400	19929485	1063	1063	1063	1063	0
288	20241205	144300	19929485	1063	1063	1063	1063	0
289	20241205	144200	19929485	1063	1063	1063	1063	0
290	20241205	144100	19929485	1063	1063	1063	1063	0
291	20241205	144000	19929485	1063	1063	1063	1063	0
292	20241205	143900	19929485	1063	1063	1063	1063	0
293	20241205	143800	19929485	1063	1063	1063	1063	0
294	20241205	143700	19929485	1063	1063	1063	1063	0
295	20241205	143600	19929485	1063	1063	1063	1063	0
296	20241205	143500	19929485	1063	1063	1063	1063	0
297	20241205	143400	19929485	1063	1063	1063	1063	0
298	20241205	143300	19929485	1063	1063	1063	1063	1
299	20241205	143200	19928422	1064	1064	1064	1064	0
300	20241205	143100	19928422	1064	1064	1064	1064	0
301	20241205	143000	19928422	1064	1064	1064	1064	0
302	20241205	142900	19928422	1064	1064	1064	1064	0
303	20241205	142800	19928422	1064	1064	1064	1064	0
304	20241205	142700	19928422	1064	1064	1064	1064	0
305	20241205	142600	19928422	1064	1064	1064	1064	0
306	20241205	142500	19928422	1064	1064	1064	1064	0
307	20241205	142400	19928422	1064	1064	1064	1064	0
308	20241205	142300	19928422	1064	1064	1064	1064	0
309	20241205	142200	19928422	1064	1064	1064	1064	0
310	20241205	142100	19928422	1064	1064	1064	1064	0
311	20241205	142000	19928422	1064	1064	1064	1064	0
312	20241205	141900	19928422	1064	1064	1064	1064	0
313	20241205	141800	19928422	1064	1064	1064	1064	0
314	20241205	141700	19928422	1064	1064	1064	1064	0
315	20241205	141600	19928422	1064	1064	1064	1064	0
316	20241205	141500	19928422	1064	1064	1064	1064	0
317	20241205	141400	19928422	1064	1064	1064	1064	0
318	20241205	141300	19928422	1064	1064	1064	1064	0
319	20241205	141200	19928422	1064	1064	1064	1064	0
320	20241205	141100	19928422	1064	1064	1064	1064	0
321	20241205	141000	19928422	1064	1064	1064	1064	0
322	20241205	140900	19928422	1064	1064	1064	1064	0
323	20241205	140800	19928422	1064	1064	1064	1064	0
324	20241205	140700	19928422	1064	1064	1064	1064	0
325	20241205	140600	19928422	1064	1064	1064	1064	0
326	20241205	140500	19928422	1064	1059	1064	1059	138
327	20241205	140400	19782230	1061	1061	1061	1061	0
328	20241205	140300	19782230	1061	1061	1061	1061	0
329	20241205	140200	19782230	1061	1061	1061	1061	0
330	20241205	140100	19782230	1061	1061	1061	1061	0
331	20241205	140000	19782230	1061	1061	1061	1061	0
332	20241205	135900	19782230	1061	1061	1061	1061	0
333	20241205	135800	19782230	1061	1061	1061	1061	0
334	20241205	135700	19782230	1061	1061	1061	1061	1
335	20241205	135600	19781169	1066	1066	1066	1066	0
336	20241205	135500	19781169	1066	1066	1066	1066	0
337	20241205	135400	19781169	1066	1066	1066	1066	0
338	20241205	135300	19781169	1066	1066	1066	1066	0
339	20241205	135200	19781169	1066	1066	1066	1066	0
340	20241205	135100	19781169	1066	1066	1066	1066	0
341	20241205	135000	19781169	1066	1066	1066	1066	0
342	20241205	134900	19781169	1066	1066	1066	1066	0
343	20241205	134800	19781169	1066	1066	1066	1066	0
344	20241205	134700	19781169	1066	1066	1066	1066	0
345	20241205	134600	19781169	1066	1066	1066	1066	0
346	20241205	134500	19781169	1066	1066	1066	1066	0
347	20241205	134400	19781169	1066	1066	1066	1066	0
348	20241205	134300	19781169	1066	1066	1066	1066	4
349	20241205	134200	19776905	1056	1057	1057	1056	1000
350	20241205	134100	18720498	1067	1067	1067	1067	0
351	20241205	134000	18720498	1067	1067	1067	1067	0
352	20241205	133900	18720498	1067	1067	1067	1067	0
353	20241205	133800	18720498	1067	1067	1067	1067	0
354	20241205	133700	18720498	1067	1067	1067	1067	0
355	20241205	133600	18720498	1067	1067	1067	1067	0
356	20241205	133500	18720498	1067	1067	1067	1067	0
357	20241205	133400	18720498	1067	1067	1067	1067	0
358	20241205	133300	18720498	1067	1067	1067	1067	0
359	20241205	133200	18720498	1067	1067	1067	1067	0
360	20241205	133100	18720498	1067	1067	1067	1067	0
361	20241205	133000	18720498	1067	1067	1067	1067	0
362	20241205	132900	18720498	1067	1067	1067	1067	0
363	20241205	132800	18720498	1067	1067	1067	1067	0
364	20241205	132700	18720498	1067	1067	1067	1067	0
365	20241205	132600	18720498	1067	1067	1067	1067	0
366	20241205	132500	18720498	1067	1067	1067	1067	0
367	20241205	132400	18720498	1067	1067	1067	1067	0
368	20241205	132300	18720498	1067	1067	1067	1067	0
369	20241205	132200	18720498	1067	1067	1067	1067	0
370	20241205	132100	18720498	1067	1067	1067	1067	0
371	20241205	132000	18720498	1067	1067	1067	1067	0
372	20241205	131900	18720498	1067	1067	1067	1067	0
373	20241205	131800	18720498	1067	1067	1067	1067	0
374	20241205	131700	18720498	1067	1067	1067	1067	0
375	20241205	131600	18720498	1067	1067	1067	1067	0
376	20241205	131500	18720498	1067	1067	1067	1067	0
377	20241205	131400	18720498	1067	1067	1067	1067	0
378	20241205	131300	18720498	1067	1067	1067	1067	0
379	20241205	131200	18720498	1067	1067	1067	1067	0
380	20241205	131100	18720498	1067	1067	1067	1067	0
381	20241205	131000	18720498	1067	1067	1067	1067	0
382	20241205	130900	18720498	1067	1067	1067	1067	0
383	20241205	130800	18720498	1067	1067	1067	1067	0
384	20241205	130700	18720498	1067	1067	1067	1067	0
385	20241205	130600	18720498	1067	1067	1067	1067	0
386	20241205	130500	18720498	1067	1067	1067	1067	0
387	20241205	130400	18720498	1067	1067	1067	1067	0
388	20241205	130300	18720498	1067	1067	1067	1067	0
389	20241205	130200	18720498	1067	1067	1067	1067	0
390	20241205	130100	18720498	1067	1067	1067	1067	0
391	20241205	130000	18720498	1067	1067	1067	1067	0
392	20241205	125900	18720498	1067	1067	1067	1067	0
393	20241205	125800	18720498	1067	1067	1067	1067	0
394	20241205	125700	18720498	1067	1067	1067	1067	0
395	20241205	125600	18720498	1067	1067	1067	1067	0
396	20241205	125500	18720498	1067	1067	1067	1067	0
397	20241205	125400	18720498	1067	1067	1067	1067	0
398	20241205	125300	18720498	1067	1067	1067	1067	0
399	20241205	125200	18720498	1067	1067	1067	1067	0
400	20241205	125100	18720498	1067	1067	1067	1067	0
401	20241205	125000	18720498	1067	1067	1067	1067	0
402	20241205	124900	18720498	1067	1067	1067	1067	0
403	20241205	124800	18720498	1067	1067	1067	1067	0
404	20241205	124700	18720498	1067	1067	1067	1067	0
405	20241205	124600	18720498	1067	1067	1067	1067	0
406	20241205	124500	18720498	1067	1067	1067	1067	0
407	20241205	124400	18720498	1067	1067	1067	1067	0
408	20241205	124300	18720498	1067	1067	1067	1067	0
409	20241205	124200	18720498	1067	1067	1067	1067	0
410	20241205	124100	18720498	1067	1067	1067	1067	0
411	20241205	124000	18720498	1067	1067	1067	1067	0
412	20241205	123900	18720498	1067	1067	1067	1067	0
413	20241205	123800	18720498	1067	1067	1067	1067	0
414	20241205	123700	18720498	1067	1067	1067	1067	0
415	20241205	123600	18720498	1067	1067	1067	1067	0
416	20241205	123500	18720498	1067	1067	1067	1067	0
417	20241205	123400	18720498	1067	1067	1067	1067	0
418	20241205	123300	18720498	1067	1067	1067	1067	0
419	20241205	123200	18720498	1067	1067	1067	1067	0
420	20241205	123100	18720498	1067	1067	1067	1067	0
421	20241205	123000	18720498	1067	1067	1067	1067	0
422	20241205	122900	18720498	1067	1067	1067	1067	0
423	20241205	122800	18720498	1067	1067	1067	1067	0
424	20241205	122700	18720498	1067	1067	1067	1067	0
425	20241205	122600	18720498	1067	1067	1067	1067	0
426	20241205	122500	18720498	1067	1067	1067	1067	0
427	20241205	122400	18720498	1067	1067	1067	1067	0
428	20241205	122300	18720498	1067	1067	1067	1067	0
429	20241205	122200	18720498	1067	1067	1067	1067	0
430	20241205	122100	18720498	1067	1067	1067	1067	0
431	20241205	122000	18720498	1067	1067	1067	1067	0
432	20241205	121900	18720498	1067	1067	1067	1067	0
433	20241205	121800	18720498	1067	1067	1067	1067	0
434	20241205	121700	18720498	1067	1067	1067	1067	0
435	20241205	121600	18720498	1067	1067	1067	1067	0
436	20241205	121500	18720498	1067	1067	1067	1067	0
437	20241205	121400	18720498	1067	1067	1067	1067	0
438	20241205	121300	18720498	1067	1067	1067	1067	0
439	20241205	121200	18720498	1067	1067	1067	1067	0
440	20241205	121100	18720498	1067	1067	1067	1067	0
441	20241205	121000	18720498	1067	1067	1067	1067	0
442	20241205	120900	18720498	1067	1067	1067	1067	0
443	20241205	120800	18720498	1067	1067	1067	1067	0
444	20241205	120700	18720498	1067	1067	1067	1067	0
445	20241205	120600	18720498	1067	1067	1067	1067	0
446	20241205	120500	18720498	1067	1067	1067	1067	0
447	20241205	120400	18720498	1067	1067	1067	1067	0
448	20241205	120300	18720498	1067	1067	1067	1067	0
449	20241205	120200	18720498	1067	1067	1067	1067	0
450	20241205	120100	18720498	1067	1067	1067	1067	0
451	20241205	120000	18720498	1067	1067	1067	1067	0
452	20241205	115900	18720498	1067	1067	1067	1067	0
453	20241205	115800	18720498	1067	1067	1067	1067	0
454	20241205	115700	18720498	1067	1067	1067	1067	0
455	20241205	115600	18720498	1067	1067	1067	1067	0
456	20241205	115500	18720498	1067	1067	1067	1067	0
457	20241205	115400	18720498	1067	1067	1067	1067	0
458	20241205	115300	18720498	1067	1067	1067	1067	0
459	20241205	115200	18720498	1067	1067	1067	1067	6
460	20241205	115100	18714096	1067	1067	1067	1067	0
461	20241205	115000	18714096	1067	1067	1067	1067	0
462	20241205	114900	18714096	1067	1067	1067	1067	0
463	20241205	114800	18714096	1067	1067	1067	1067	0
464	20241205	114700	18714096	1067	1067	1067	1067	0
465	20241205	114600	18714096	1067	1067	1067	1067	0
466	20241205	114500	18714096	1067	1067	1067	1067	0
467	20241205	114400	18714096	1067	1066	1067	1066	70
468	20241205	114300	18639414	1070	1070	1070	1070	0
469	20241205	114200	18639414	1070	1070	1070	1070	0
470	20241205	114100	18639414	1070	1070	1070	1070	0
471	20241205	114000	18639414	1070	1070	1070	1070	0
472	20241205	113900	18639414	1070	1070	1070	1070	0
473	20241205	113800	18639414	1070	1070	1070	1070	0
474	20241205	113700	18639414	1070	1070	1070	1070	0
475	20241205	113600	18639414	1070	1070	1070	1070	0
476	20241205	113500	18639414	1070	1070	1070	1070	0
477	20241205	113400	18639414	1070	1070	1070	1070	0
478	20241205	113300	18639414	1070	1070	1070	1070	0
479	20241205	113200	18639414	1070	1070	1070	1070	0
480	20241205	113100	18639414	1070	1070	1070	1070	0
481	20241205	113000	18639414	1070	1070	1070	1070	0
482	20241205	112900	18639414	1070	1070	1070	1070	0
483	20241205	112800	18639414	1070	1070	1070	1070	0
484	20241205	112700	18639414	1070	1070	1070	1070	0
485	20241205	112600	18639414	1070	1070	1070	1070	0
486	20241205	112500	18639414	1070	1070	1070	1070	0
487	20241205	112400	18639414	1070	1070	1070	1070	0
488	20241205	112300	18639414	1070	1070	1070	1070	0
489	20241205	112200	18639414	1070	1070	1070	1070	4
490	20241205	112100	18635134	1071	1071	1071	1071	0
491	20241205	112000	18635134	1071	1071	1071	1071	1
492	20241205	111900	18634063	1071	1071	1071	1071	0
493	20241205	111800	18634063	1071	1071	1071	1071	0
494	20241205	111700	18634063	1071	1071	1071	1071	0
495	20241205	111600	18634063	1071	1071	1071	1071	0
496	20241205	111500	18634063	1071	1071	1071	1071	0
497	20241205	111400	18634063	1071	1071	1071	1071	0
498	20241205	111300	18634063	1071	1071	1071	1071	0
499	20241205	111200	18634063	1071	1071	1071	1071	0
500	20241205	111100	18634063	1071	1071	1071	1071	0
501	20241205	111000	18634063	1071	1071	1071	1071	0
502	20241205	110900	18634063	1071	1071	1071	1071	0
503	20241205	110800	18634063	1071	1071	1071	1071	0
504	20241205	110700	18634063	1071	1071	1071	1071	0
505	20241205	110600	18634063	1071	1061	1071	1061	118
506	20241205	110500	18508815	1071	1071	1071	1071	4
507	20241205	110400	18504531	1060	1066	1066	1060	1000
508	20241205	110300	17443473	1083	1083	1083	1083	0
509	20241205	110200	17443473	1083	1083	1083	1083	0
510	20241205	110100	17443473	1083	1083	1083	1083	0
511	20241205	110000	17443473	1083	1083	1083	1083	0
512	20241205	105900	17443473	1083	1083	1083	1083	0
513	20241205	105800	17443473	1083	1083	1083	1083	0
514	20241205	105700	17443473	1083	1083	1083	1083	1
515	20241205	105600	17442390	1076	1076	1076	1076	0
516	20241205	105500	17442390	1076	1076	1076	1076	11
517	20241205	105400	17430554	1087	1087	1087	1087	0
518	20241205	105300	17430554	1087	1087	1087	1087	0
519	20241205	105200	17430554	1087	1087	1087	1087	0
520	20241205	105100	17430554	1087	1087	1087	1087	1
521	20241205	105000	17429467	1086	1086	1086	1086	0
522	20241205	104900	17429467	1086	1086	1086	1086	0
523	20241205	104800	17429467	1086	1086	1086	1086	1
524	20241205	104700	17428381	1074	1074	1074	1074	0
525	20241205	104600	17428381	1074	1076	1076	1074	39
526	20241205	104500	17386471	1089	1089	1089	1089	0
527	20241205	104400	17386471	1089	1089	1089	1089	0
528	20241205	104300	17386471	1089	1089	1089	1089	0
529	20241205	104200	17386471	1089	1089	1089	1089	0
530	20241205	104100	17386471	1089	1069	1089	1068	2202
531	20241205	104000	15034709	1070	1089	1089	1070	134
532	20241205	103900	14890987	1090	1057	1090	1057	6337
533	20241205	103800	8174320	1057	1057	1057	1057	0
534	20241205	103700	8174320	1057	1057	1057	1057	10
535	20241205	103600	8163750	1056	1056	1056	1056	0
536	20241205	103500	8163750	1056	1056	1056	1056	0
537	20241205	103400	8163750	1056	1056	1056	1056	0
538	20241205	103300	8163750	1056	1056	1056	1056	0
539	20241205	103200	8163750	1056	1056	1056	1056	0
540	20241205	103100	8163750	1056	1056	1056	1056	0
541	20241205	103000	8163750	1056	1056	1056	1056	0
542	20241205	102900	8163750	1056	1056	1056	1056	0
543	20241205	102800	8163750	1056	1056	1056	1056	0
544	20241205	102700	8163750	1056	1056	1056	1056	4
545	20241205	102600	8159526	1056	1056	1056	1056	0
546	20241205	102500	8159526	1056	1056	1056	1056	0
547	20241205	102400	8159526	1056	1056	1056	1056	0
548	20241205	102300	8159526	1056	1056	1056	1056	0
549	20241205	102200	8159526	1056	1056	1056	1056	0
550	20241205	102100	8159526	1056	1056	1056	1056	0
551	20241205	102000	8159526	1056	1056	1056	1056	0
552	20241205	101900	8159526	1056	1056	1056	1056	0
553	20241205	101800	8159526	1056	1056	1056	1056	1
554	20241205	101700	8158470	1053	1053	1053	1053	0
555	20241205	101600	8158470	1053	1053	1053	1053	0
556	20241205	101500	8158470	1053	1053	1053	1053	0
557	20241205	101400	8158470	1053	1053	1053	1053	5000
558	20241205	101300	2893470	1053	1053	1053	1053	0
559	20241205	101200	2893470	1053	1053	1053	1053	0
560	20241205	101100	2893470	1053	1053	1053	1053	71
561	20241205	101000	2818707	1053	1053	1053	1053	0
562	20241205	100900	2818707	1053	1053	1053	1053	0
563	20241205	100800	2818707	1053	1053	1053	1053	1037
564	20241205	100700	1726746	1053	1053	1053	1053	0
565	20241205	100600	1726746	1053	1053	1053	1053	0
566	20241205	100500	1726746	1053	1053	1053	1053	0
567	20241205	100400	1726746	1053	1053	1053	1053	1553
568	20241205	100300	91437	1051	1051	1051	1051	0
569	20241205	100200	91437	1051	1051	1051	1051	0
570	20241205	100100	91437	1051	1051	1051	1051	0
571	20241205	100000	91437	1051	1051	1051	1051	0
572	20241205	095900	91437	1051	1051	1051	1051	0
573	20241205	095800	91437	1051	1051	1051	1051	0
574	20241205	095700	91437	1051	1051	1051	1051	0
575	20241205	095600	91437	1051	1051	1051	1051	0
576	20241205	095500	91437	1051	1051	1051	1051	0
577	20241205	095400	91437	1051	1051	1051	1051	0
578	20241205	095300	91437	1051	1051	1051	1051	0
579	20241205	095200	91437	1051	1051	1051	1051	0
580	20241205	095100	91437	1051	1051	1051	1051	0
581	20241205	095000	91437	1051	1051	1051	1051	0
582	20241205	094900	91437	1051	1051	1051	1051	0
583	20241205	094800	91437	1051	1051	1051	1051	0
584	20241205	094700	91437	1051	1051	1051	1051	0
585	20241205	094600	91437	1051	1051	1051	1051	0
586	20241205	094500	91437	1051	1051	1051	1051	0
587	20241205	094400	91437	1051	1051	1051	1051	0
588	20241205	094300	91437	1051	1051	1051	1051	0
589	20241205	094200	91437	1051	1051	1051	1051	0
590	20241205	094100	91437	1051	1051	1051	1051	0
591	20241205	094000	91437	1051	1051	1051	1051	0
592	20241205	093900	91437	1051	1051	1051	1051	0
593	20241205	093800	91437	1051	1051	1051	1051	0
594	20241205	093700	91437	1051	1051	1051	1051	0
595	20241205	093600	91437	1051	1051	1051	1051	0
596	20241205	093500	91437	1051	1051	1051	1051	0
597	20241205	093400	91437	1051	1051	1051	1051	0
598	20241205	093300	91437	1051	1051	1051	1051	0
599	20241205	093200	91437	1051	1051	1051	1051	0
600	20241205	093100	91437	1051	1051	1051	1051	0
601	20241205	093000	91437	1051	1051	1051	1051	0
602	20241205	092900	91437	1051	1051	1051	1051	0
603	20241205	092800	91437	1051	1051	1051	1051	0
604	20241205	092700	91437	1051	1051	1051	1051	0
605	20241205	092600	91437	1051	1051	1051	1051	0
606	20241205	092500	91437	1051	1051	1051	1051	0
607	20241205	092400	91437	1051	1051	1051	1051	0
608	20241205	092300	91437	1051	1051	1051	1051	0
609	20241205	092200	91437	1051	1051	1051	1051	0
610	20241205	092100	91437	1051	1051	1051	1051	0
611	20241205	092000	91437	1051	1051	1051	1051	0
612	20241205	091900	91437	1051	1051	1051	1051	0
613	20241205	091800	91437	1051	1051	1051	1051	0
614	20241205	091700	91437	1051	1051	1051	1051	0
615	20241205	091600	91437	1051	1051	1051	1051	0
616	20241205	091500	91437	1051	1051	1051	1051	0
617	20241205	091400	91437	1051	1051	1051	1051	0
618	20241205	091300	91437	1051	1051	1051	1051	0
619	20241205	091200	91437	1051	1051	1051	1051	0
620	20241205	091100	91437	1051	1051	1051	1051	0
621	20241205	091000	91437	1051	1051	1051	1051	0
622	20241205	090900	91437	1051	1051	1051	1051	0
623	20241205	090800	91437	1051	1051	1051	1051	0
624	20241205	090700	91437	1051	1051	1051	1051	0
625	20241205	090600	91437	1051	1051	1051	1051	0
626	20241205	090500	91437	1051	1051	1051	1051	0
627	20241205	090400	91437	1051	1051	1051	1051	0
628	20241205	090300	91437	1051	1051	1051	1051	0
629	20241205	090200	91437	1051	1051	1051	1051	0
630	20241205	090100	91437	1051	1051	1051	1051	0
631	20241205	090000	91437	1051	1051	1051	1051	87