KissMeData/088790/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200200	25224736	1783	1783	1783	1783	241
3	20241205	200100	25224736	1783	1783	1783	1783	0
4	20241205	200000	25224736	1783	1783	1783	1783	0
5	20241205	195900	25224736	1783	1783	1783	1783	0
6	20241205	195800	25224736	1783	1783	1783	1783	0
7	20241205	195700	25224736	1783	1783	1783	1783	0
8	20241205	195600	25224736	1783	1783	1783	1783	0
9	20241205	195500	25224736	1783	1783	1783	1783	0
10	20241205	195400	25224736	1783	1783	1783	1783	0
11	20241205	195300	25224736	1783	1783	1783	1783	0
12	20241205	195200	25224736	1783	1783	1783	1783	0
13	20241205	195100	25224736	1783	1783	1783	1783	0
14	20241205	195000	25224736	1783	1783	1783	1783	0
15	20241205	194900	25224736	1783	1783	1783	1783	0
16	20241205	194800	25224736	1783	1783	1783	1783	0
17	20241205	194700	25224736	1783	1783	1783	1783	0
18	20241205	194600	25224736	1783	1783	1783	1783	0
19	20241205	194500	25224736	1783	1783	1783	1783	0
20	20241205	194400	25224736	1783	1783	1783	1783	0
21	20241205	194300	25224736	1783	1783	1783	1783	0
22	20241205	194200	25224736	1783	1783	1783	1783	0
23	20241205	194100	25224736	1783	1783	1783	1783	0
24	20241205	194000	25224736	1783	1783	1783	1783	0
25	20241205	193900	25224736	1783	1783	1783	1783	0
26	20241205	193800	25224736	1783	1783	1783	1783	0
27	20241205	193700	25224736	1783	1783	1783	1783	0
28	20241205	193600	25224736	1783	1783	1783	1783	0
29	20241205	193500	25224736	1783	1783	1783	1783	0
30	20241205	193400	25224736	1783	1783	1783	1783	0
31	20241205	193300	25224736	1783	1783	1783	1783	0
32	20241205	193200	25224736	1783	1783	1783	1783	241
33	20241205	193100	25224736	1783	1783	1783	1783	0
34	20241205	193000	25224736	1783	1783	1783	1783	0
35	20241205	192900	25224736	1783	1783	1783	1783	0
36	20241205	192800	25224736	1783	1783	1783	1783	0
37	20241205	192700	25224736	1783	1783	1783	1783	0
38	20241205	192600	25224736	1783	1783	1783	1783	0
39	20241205	192500	25224736	1783	1783	1783	1783	0
40	20241205	192400	25224736	1783	1783	1783	1783	0
41	20241205	192300	25224736	1783	1783	1783	1783	0
42	20241205	192200	25224736	1783	1783	1783	1783	0
43	20241205	192100	25224736	1783	1783	1783	1783	0
44	20241205	192000	25224736	1783	1783	1783	1783	0
45	20241205	191900	25224736	1783	1783	1783	1783	0
46	20241205	191800	25224736	1783	1783	1783	1783	0
47	20241205	191700	25224736	1783	1783	1783	1783	0
48	20241205	191600	25224736	1783	1783	1783	1783	0
49	20241205	191500	25224736	1783	1783	1783	1783	0
50	20241205	191400	25224736	1783	1783	1783	1783	0
51	20241205	191300	25224736	1783	1783	1783	1783	0
52	20241205	191200	25224736	1783	1783	1783	1783	0
53	20241205	191100	25224736	1783	1783	1783	1783	0
54	20241205	191000	25224736	1783	1783	1783	1783	0
55	20241205	190900	25224736	1783	1783	1783	1783	0
56	20241205	190800	25224736	1783	1783	1783	1783	0
57	20241205	190700	25224736	1783	1783	1783	1783	0
58	20241205	190600	25224736	1783	1783	1783	1783	0
59	20241205	190500	25224736	1783	1783	1783	1783	0
60	20241205	190400	25224736	1783	1783	1783	1783	0
61	20241205	190300	25224736	1783	1783	1783	1783	0
62	20241205	190200	25224736	1783	1783	1783	1783	241
63	20241205	190100	25224736	1783	1783	1783	1783	0
64	20241205	190000	25224736	1783	1783	1783	1783	0
65	20241205	185900	25224736	1783	1783	1783	1783	0
66	20241205	185800	25224736	1783	1783	1783	1783	0
67	20241205	185700	25224736	1783	1783	1783	1783	0
68	20241205	185600	25224736	1783	1783	1783	1783	0
69	20241205	185500	25224736	1783	1783	1783	1783	0
70	20241205	185400	25224736	1783	1783	1783	1783	0
71	20241205	185300	25224736	1783	1783	1783	1783	0
72	20241205	185200	25224736	1783	1783	1783	1783	0
73	20241205	185100	25224736	1783	1783	1783	1783	0
74	20241205	185000	25224736	1783	1783	1783	1783	0
75	20241205	184900	25224736	1783	1783	1783	1783	0
76	20241205	184800	25224736	1783	1783	1783	1783	0
77	20241205	184700	25224736	1783	1783	1783	1783	0
78	20241205	184600	25224736	1783	1783	1783	1783	0
79	20241205	184500	25224736	1783	1783	1783	1783	0
80	20241205	184400	25224736	1783	1783	1783	1783	0
81	20241205	184300	25224736	1783	1783	1783	1783	0
82	20241205	184200	25224736	1783	1783	1783	1783	0
83	20241205	184100	25224736	1783	1783	1783	1783	0
84	20241205	184000	25224736	1783	1783	1783	1783	0
85	20241205	183900	25224736	1783	1783	1783	1783	0
86	20241205	183800	25224736	1783	1783	1783	1783	0
87	20241205	183700	25224736	1783	1783	1783	1783	0
88	20241205	183600	25224736	1783	1783	1783	1783	0
89	20241205	183500	25224736	1783	1783	1783	1783	0
90	20241205	183400	25224736	1783	1783	1783	1783	0
91	20241205	183300	25224736	1783	1783	1783	1783	0
92	20241205	183200	25224736	1783	1783	1783	1783	241
93	20241205	183100	25224736	1783	1783	1783	1783	0
94	20241205	183000	25224736	1783	1783	1783	1783	0
95	20241205	182900	25224736	1783	1783	1783	1783	0
96	20241205	182800	25224736	1783	1783	1783	1783	0
97	20241205	182700	25224736	1783	1783	1783	1783	0
98	20241205	182600	25224736	1783	1783	1783	1783	0
99	20241205	182500	25224736	1783	1783	1783	1783	0
100	20241205	182400	25224736	1783	1783	1783	1783	0
101	20241205	182300	25224736	1783	1783	1783	1783	0
102	20241205	182200	25224736	1783	1783	1783	1783	0
103	20241205	182100	25224736	1783	1783	1783	1783	0
104	20241205	182000	25224736	1783	1783	1783	1783	0
105	20241205	181900	25224736	1783	1783	1783	1783	0
106	20241205	181800	25224736	1783	1783	1783	1783	0
107	20241205	181700	25224736	1783	1783	1783	1783	0
108	20241205	181600	25224736	1783	1783	1783	1783	0
109	20241205	181500	25224736	1783	1783	1783	1783	0
110	20241205	181400	25224736	1783	1783	1783	1783	0
111	20241205	181300	25224736	1783	1783	1783	1783	0
112	20241205	181200	25224736	1783	1783	1783	1783	0
113	20241205	181100	25224736	1783	1783	1783	1783	0
114	20241205	181000	25224736	1783	1783	1783	1783	0
115	20241205	180900	25224736	1783	1783	1783	1783	0
116	20241205	180800	25224736	1783	1783	1783	1783	0
117	20241205	180700	25224736	1783	1783	1783	1783	0
118	20241205	180600	25224736	1783	1783	1783	1783	0
119	20241205	180500	25224736	1783	1783	1783	1783	0
120	20241205	180400	25224736	1783	1783	1783	1783	0
121	20241205	180300	25224736	1783	1783	1783	1783	0
122	20241205	180200	25224736	1783	1783	1783	1783	241
123	20241205	180100	25224736	1783	1783	1783	1783	0
124	20241205	180000	25224736	1783	1783	1783	1783	0
125	20241205	175900	25224736	1783	1783	1783	1783	0
126	20241205	175800	25224736	1783	1783	1783	1783	0
127	20241205	175700	25224736	1783	1783	1783	1783	0
128	20241205	175600	25224736	1783	1783	1783	1783	0
129	20241205	175500	25224736	1783	1783	1783	1783	0
130	20241205	175400	25224736	1783	1783	1783	1783	0
131	20241205	175300	25224736	1783	1783	1783	1783	0
132	20241205	175200	25224736	1783	1783	1783	1783	0
133	20241205	175100	25224736	1783	1783	1783	1783	0
134	20241205	175000	25224736	1783	1783	1783	1783	0
135	20241205	174900	25224736	1783	1783	1783	1783	0
136	20241205	174800	25224736	1783	1783	1783	1783	0
137	20241205	174700	25224736	1783	1783	1783	1783	0
138	20241205	174600	25224736	1783	1783	1783	1783	0
139	20241205	174500	25224736	1783	1783	1783	1783	0
140	20241205	174400	25224736	1783	1783	1783	1783	0
141	20241205	174300	25224736	1783	1783	1783	1783	0
142	20241205	174200	25224736	1783	1783	1783	1783	0
143	20241205	174100	25224736	1783	1783	1783	1783	0
144	20241205	174000	25224736	1783	1783	1783	1783	0
145	20241205	173900	25224736	1783	1783	1783	1783	0
146	20241205	173800	25224736	1783	1783	1783	1783	0
147	20241205	173700	25224736	1783	1783	1783	1783	0
148	20241205	173600	25224736	1783	1783	1783	1783	0
149	20241205	173500	25224736	1783	1783	1783	1783	0
150	20241205	173400	25224736	1783	1783	1783	1783	0
151	20241205	173300	25224736	1783	1783	1783	1783	0
152	20241205	173200	25224736	1783	1783	1783	1783	241
153	20241205	173100	25224736	1783	1783	1783	1783	0
154	20241205	173000	25224736	1783	1783	1783	1783	0
155	20241205	172900	25224736	1783	1783	1783	1783	0
156	20241205	172800	25224736	1783	1783	1783	1783	0
157	20241205	172700	25224736	1783	1783	1783	1783	0
158	20241205	172600	25224736	1783	1783	1783	1783	0
159	20241205	172500	25224736	1783	1783	1783	1783	0
160	20241205	172400	25224736	1783	1783	1783	1783	0
161	20241205	172300	25224736	1783	1783	1783	1783	0
162	20241205	172200	25224736	1783	1783	1783	1783	0
163	20241205	172100	25224736	1783	1783	1783	1783	0
164	20241205	172000	25224736	1783	1783	1783	1783	0
165	20241205	171900	25224736	1783	1783	1783	1783	0
166	20241205	171800	25224736	1783	1783	1783	1783	0
167	20241205	171700	25224736	1783	1783	1783	1783	0
168	20241205	171600	25224736	1783	1783	1783	1783	0
169	20241205	171500	25224736	1783	1783	1783	1783	0
170	20241205	171400	25224736	1783	1783	1783	1783	0
171	20241205	171300	25224736	1783	1783	1783	1783	0
172	20241205	171200	25224736	1783	1783	1783	1783	0
173	20241205	171100	25224736	1783	1783	1783	1783	0
174	20241205	171000	25224736	1783	1783	1783	1783	0
175	20241205	170900	25224736	1783	1783	1783	1783	0
176	20241205	170800	25224736	1783	1783	1783	1783	0
177	20241205	170700	25224736	1783	1783	1783	1783	0
178	20241205	170600	25224736	1783	1783	1783	1783	0
179	20241205	170500	25224736	1783	1783	1783	1783	0
180	20241205	170400	25224736	1783	1783	1783	1783	0
181	20241205	170300	25224736	1783	1783	1783	1783	0
182	20241205	170200	25224736	1783	1783	1783	1783	241
183	20241205	170100	25224736	1783	1783	1783	1783	0
184	20241205	170000	25224736	1783	1783	1783	1783	0
185	20241205	165900	25224736	1783	1783	1783	1783	0
186	20241205	165800	25224736	1783	1783	1783	1783	0
187	20241205	165700	25224736	1783	1783	1783	1783	0
188	20241205	165600	25224736	1783	1783	1783	1783	0
189	20241205	165500	25224736	1783	1783	1783	1783	0
190	20241205	165400	25224736	1783	1783	1783	1783	0
191	20241205	165300	25224736	1783	1783	1783	1783	0
192	20241205	165200	25224736	1783	1783	1783	1783	0
193	20241205	165100	25224736	1783	1783	1783	1783	0
194	20241205	165000	25224736	1783	1783	1783	1783	0
195	20241205	164900	25224736	1783	1783	1783	1783	0
196	20241205	164800	25224736	1783	1783	1783	1783	0
197	20241205	164700	25224736	1783	1783	1783	1783	0
198	20241205	164600	25224736	1783	1783	1783	1783	0
199	20241205	164500	25224736	1783	1783	1783	1783	0
200	20241205	164400	25224736	1783	1783	1783	1783	0
201	20241205	164300	25224736	1783	1783	1783	1783	0
202	20241205	164200	25224736	1783	1783	1783	1783	0
203	20241205	164100	25224736	1783	1783	1783	1783	0
204	20241205	164000	25224736	1783	1783	1783	1783	0
205	20241205	163900	25224736	1783	1783	1783	1783	0
206	20241205	163800	25224736	1783	1783	1783	1783	0
207	20241205	163700	25224736	1783	1783	1783	1783	0
208	20241205	163600	25224736	1783	1783	1783	1783	0
209	20241205	163500	25224736	1783	1783	1783	1783	0
210	20241205	163400	25224736	1783	1783	1783	1783	0
211	20241205	163300	25224736	1783	1783	1783	1783	0
212	20241205	163200	25224736	1783	1783	1783	1783	241
213	20241205	163100	25224736	1783	1783	1783	1783	0
214	20241205	163000	25224736	1783	1783	1783	1783	0
215	20241205	162900	25224736	1783	1783	1783	1783	0
216	20241205	162800	25224736	1783	1783	1783	1783	0
217	20241205	162700	25224736	1783	1783	1783	1783	0
218	20241205	162600	25224736	1783	1783	1783	1783	0
219	20241205	162500	25224736	1783	1783	1783	1783	0
220	20241205	162400	25224736	1783	1783	1783	1783	0
221	20241205	162300	25224736	1783	1783	1783	1783	0
222	20241205	162200	25224736	1783	1783	1783	1783	0
223	20241205	162100	25224736	1783	1783	1783	1783	0
224	20241205	162000	25224736	1783	1783	1783	1783	0
225	20241205	161900	25224736	1783	1783	1783	1783	0
226	20241205	161800	25224736	1783	1783	1783	1783	0
227	20241205	161700	25224736	1783	1783	1783	1783	0
228	20241205	161600	25224736	1783	1783	1783	1783	0
229	20241205	161500	25224736	1783	1783	1783	1783	0
230	20241205	161400	25224736	1783	1783	1783	1783	0
231	20241205	161300	25224736	1783	1783	1783	1783	0
232	20241205	161200	25224736	1783	1783	1783	1783	0
233	20241205	161100	25224736	1783	1783	1783	1783	0
234	20241205	161000	25224736	1783	1783	1783	1783	0
235	20241205	160900	25224736	1783	1783	1783	1783	0
236	20241205	160800	25224736	1783	1783	1783	1783	0
237	20241205	160700	25224736	1783	1783	1783	1783	0
238	20241205	160600	25224736	1783	1783	1783	1783	0
239	20241205	160500	25224736	1783	1783	1783	1783	0
240	20241205	160400	25224736	1783	1783	1783	1783	0
241	20241205	160300	25224736	1783	1783	1783	1783	0
242	20241205	160200	25224736	1783	1783	1783	1783	241
243	20241205	160100	25224736	1783	1783	1783	1783	0
244	20241205	160000	25224736	1783	1783	1783	1783	0
245	20241205	155900	25224736	1783	1783	1783	1783	0
246	20241205	155800	25224736	1783	1783	1783	1783	0
247	20241205	155700	25224736	1783	1783	1783	1783	0
248	20241205	155600	25224736	1783	1783	1783	1783	0
249	20241205	155500	25224736	1783	1783	1783	1783	0
250	20241205	155400	25224736	1783	1783	1783	1783	0
251	20241205	155300	25224736	1783	1783	1783	1783	0
252	20241205	155200	25224736	1783	1783	1783	1783	0
253	20241205	155100	25224736	1783	1783	1783	1783	0
254	20241205	155000	25224736	1783	1783	1783	1783	0
255	20241205	154900	25224736	1783	1783	1783	1783	0
256	20241205	154800	25224736	1783	1783	1783	1783	0
257	20241205	154700	25224736	1783	1783	1783	1783	0
258	20241205	154600	25224736	1783	1783	1783	1783	0
259	20241205	154500	25224736	1783	1783	1783	1783	0
260	20241205	154400	25224736	1783	1783	1783	1783	0
261	20241205	154300	25224736	1783	1783	1783	1783	0
262	20241205	154200	25224736	1783	1783	1783	1783	0
263	20241205	154100	25224736	1783	1783	1783	1783	0
264	20241205	154000	25224736	1783	1783	1783	1783	0
265	20241205	153900	25224736	1783	1783	1783	1783	0
266	20241205	153800	25224736	1783	1783	1783	1783	0
267	20241205	153700	25224736	1783	1783	1783	1783	0
268	20241205	153600	25224736	1783	1783	1783	1783	0
269	20241205	153500	25224736	1783	1783	1783	1783	0
270	20241205	153400	25224736	1783	1783	1783	1783	0
271	20241205	153300	25224736	1783	1783	1783	1783	0
272	20241205	153200	25224736	1783	1783	1783	1783	241
273	20241205	153100	25224736	1783	1783	1783	1783	0
274	20241205	153000	25224736	1783	1783	1783	1783	241
275	20241205	152900	24795033	1765	1765	1765	1765	0
276	20241205	152800	24795033	1765	1765	1765	1765	0
277	20241205	152700	24795033	1765	1765	1765	1765	0
278	20241205	152600	24795033	1765	1765	1765	1765	0
279	20241205	152500	24795033	1765	1765	1765	1765	0
280	20241205	152400	24795033	1765	1765	1765	1765	0
281	20241205	152300	24795033	1765	1765	1765	1765	0
282	20241205	152200	24795033	1765	1765	1765	1765	0
283	20241205	152100	24795033	1765	1765	1765	1765	0
284	20241205	152000	24795033	1765	1765	1765	1765	0
285	20241205	151900	24795033	1765	1765	1765	1765	0
286	20241205	151800	24795033	1765	1765	1765	1765	0
287	20241205	151700	24795033	1765	1765	1765	1765	0
288	20241205	151600	24795033	1765	1765	1765	1765	0
289	20241205	151500	24795033	1765	1765	1765	1765	0
290	20241205	151400	24795033	1765	1765	1765	1765	0
291	20241205	151300	24795033	1765	1765	1765	1765	0
292	20241205	151200	24795033	1765	1765	1765	1765	0
293	20241205	151100	24795033	1765	1765	1765	1765	0
294	20241205	151000	24795033	1765	1765	1765	1765	276
295	20241205	150900	24307893	1766	1766	1766	1766	0
296	20241205	150800	24307893	1766	1766	1766	1766	0
297	20241205	150700	24307893	1766	1766	1766	1766	0
298	20241205	150600	24307893	1766	1766	1766	1766	0
299	20241205	150500	24307893	1766	1766	1766	1766	0
300	20241205	150400	24307893	1766	1766	1766	1766	0
301	20241205	150300	24307893	1766	1766	1766	1766	0
302	20241205	150200	24307893	1766	1766	1766	1766	2
303	20241205	150100	24304361	1765	1765	1765	1765	0
304	20241205	150000	24304361	1765	1765	1765	1765	0
305	20241205	145900	24304361	1765	1765	1765	1765	0
306	20241205	145800	24304361	1765	1765	1765	1765	0
307	20241205	145700	24304361	1765	1765	1765	1765	0
308	20241205	145600	24304361	1765	1765	1765	1765	0
309	20241205	145500	24304361	1765	1765	1765	1765	0
310	20241205	145400	24304361	1765	1765	1765	1765	0
311	20241205	145300	24304361	1765	1765	1765	1765	0
312	20241205	145200	24304361	1765	1765	1765	1765	0
313	20241205	145100	24304361	1765	1765	1765	1765	0
314	20241205	145000	24304361	1765	1765	1765	1765	0
315	20241205	144900	24304361	1765	1765	1765	1765	0
316	20241205	144800	24304361	1765	1765	1765	1765	1
317	20241205	144700	24302596	1765	1765	1765	1765	0
318	20241205	144600	24302596	1765	1765	1765	1765	0
319	20241205	144500	24302596	1765	1765	1765	1765	0
320	20241205	144400	24302596	1765	1765	1765	1765	0
321	20241205	144300	24302596	1765	1765	1765	1765	0
322	20241205	144200	24302596	1765	1765	1765	1765	0
323	20241205	144100	24302596	1765	1765	1765	1765	0
324	20241205	144000	24302596	1765	1765	1765	1765	0
325	20241205	143900	24302596	1765	1767	1767	1765	17
326	20241205	143800	24272584	1768	1768	1768	1768	0
327	20241205	143700	24272584	1768	1768	1768	1768	0
328	20241205	143600	24272584	1768	1768	1768	1768	0
329	20241205	143500	24272584	1768	1768	1768	1768	0
330	20241205	143400	24272584	1768	1768	1768	1768	8
331	20241205	143300	24258440	1768	1772	1783	1768	233
332	20241205	143200	23843436	1772	1772	1772	1772	0
333	20241205	143100	23843436	1772	1771	1772	1771	101
334	20241205	143000	23664564	1771	1770	1772	1770	12
335	20241205	142900	23643312	1769	1769	1769	1769	0
336	20241205	142800	23643312	1769	1769	1769	1769	0
337	20241205	142700	23643312	1769	1768	1769	1768	16
338	20241205	142600	23615009	1768	1768	1768	1768	0
339	20241205	142500	23615009	1768	1768	1768	1768	0
340	20241205	142400	23615009	1768	1768	1768	1768	0
341	20241205	142300	23615009	1768	1768	1768	1768	0
342	20241205	142200	23615009	1768	1768	1768	1768	0
343	20241205	142100	23615009	1768	1768	1768	1768	2
344	20241205	142000	23611473	1768	1768	1768	1768	4
345	20241205	141900	23604401	1768	1768	1768	1768	1
346	20241205	141800	23602633	1768	1768	1768	1768	0
347	20241205	141700	23602633	1768	1768	1768	1768	7
348	20241205	141600	23590257	1768	1768	1768	1768	11
349	20241205	141500	23570809	1768	1768	1768	1768	1
350	20241205	141400	23569041	1768	1768	1768	1768	0
351	20241205	141300	23569041	1768	1768	1768	1768	0
352	20241205	141200	23569041	1768	1768	1768	1768	0
353	20241205	141100	23569041	1768	1768	1768	1768	0
354	20241205	141000	23569041	1768	1768	1768	1768	5
355	20241205	140900	23560201	1768	1768	1768	1768	1
356	20241205	140800	23558433	1768	1768	1768	1768	5
357	20241205	140700	23549593	1768	1767	1780	1767	77
358	20241205	140600	23412857	1767	1767	1767	1767	2
359	20241205	140500	23409323	1767	1767	1767	1767	1
360	20241205	140400	23407556	1767	1767	1767	1767	0
361	20241205	140300	23407556	1767	1767	1767	1767	0
362	20241205	140200	23407556	1767	1767	1767	1767	0
363	20241205	140100	23407556	1767	1767	1767	1767	0
364	20241205	140000	23407556	1767	1767	1767	1767	0
365	20241205	135900	23407556	1767	1767	1767	1767	1
366	20241205	135800	23405789	1766	1766	1766	1766	0
367	20241205	135700	23405789	1766	1766	1766	1766	0
368	20241205	135600	23405789	1766	1766	1766	1766	0
369	20241205	135500	23405789	1766	1766	1766	1766	0
370	20241205	135400	23405789	1766	1766	1766	1766	0
371	20241205	135300	23405789	1766	1766	1766	1766	0
372	20241205	135200	23405789	1766	1766	1766	1766	0
373	20241205	135100	23405789	1766	1766	1766	1766	0
374	20241205	135000	23405789	1766	1766	1766	1766	64
375	20241205	134900	23292765	1766	1766	1766	1766	0
376	20241205	134800	23292765	1766	1766	1766	1766	0
377	20241205	134700	23292765	1766	1766	1766	1766	0
378	20241205	134600	23292765	1766	1766	1766	1766	0
379	20241205	134500	23292765	1766	1766	1766	1766	0
380	20241205	134400	23292765	1766	1766	1766	1766	0
381	20241205	134300	23292765	1766	1766	1766	1766	0
382	20241205	134200	23292765	1766	1766	1766	1766	0
383	20241205	134100	23292765	1766	1766	1766	1766	0
384	20241205	134000	23292765	1766	1766	1766	1766	0
385	20241205	133900	23292765	1766	1766	1766	1766	1
386	20241205	133800	23290999	1767	1767	1767	1767	0
387	20241205	133700	23290999	1767	1767	1767	1767	0
388	20241205	133600	23290999	1767	1767	1767	1767	0
389	20241205	133500	23290999	1767	1767	1767	1767	0
390	20241205	133400	23290999	1767	1767	1767	1767	0
391	20241205	133300	23290999	1767	1767	1767	1767	0
392	20241205	133200	23290999	1767	1767	1767	1767	0
393	20241205	133100	23290999	1767	1767	1767	1767	0
394	20241205	133000	23290999	1767	1767	1767	1767	0
395	20241205	132900	23290999	1767	1767	1767	1767	0
396	20241205	132800	23290999	1767	1767	1767	1767	0
397	20241205	132700	23290999	1767	1767	1767	1767	6
398	20241205	132600	23280397	1779	1779	1779	1779	0
399	20241205	132500	23280397	1779	1779	1779	1779	0
400	20241205	132400	23280397	1779	1779	1779	1779	0
401	20241205	132300	23280397	1779	1779	1779	1779	0
402	20241205	132200	23280397	1779	1779	1779	1779	0
403	20241205	132100	23280397	1779	1779	1779	1779	0
404	20241205	132000	23280397	1779	1779	1779	1779	0
405	20241205	131900	23280397	1779	1779	1779	1779	0
406	20241205	131800	23280397	1779	1779	1779	1779	0
407	20241205	131700	23280397	1779	1779	1779	1779	0
408	20241205	131600	23280397	1779	1779	1779	1779	0
409	20241205	131500	23280397	1779	1779	1779	1779	0
410	20241205	131400	23280397	1779	1779	1779	1779	0
411	20241205	131300	23280397	1779	1779	1779	1779	0
412	20241205	131200	23280397	1779	1779	1779	1779	0
413	20241205	131100	23280397	1779	1779	1779	1779	0
414	20241205	131000	23280397	1779	1767	1779	1767	25
415	20241205	130900	23236028	1767	1767	1767	1767	0
416	20241205	130800	23236028	1767	1767	1767	1767	0
417	20241205	130700	23236028	1767	1767	1767	1767	0
418	20241205	130600	23236028	1767	1767	1767	1767	0
419	20241205	130500	23236028	1767	1767	1767	1767	0
420	20241205	130400	23236028	1767	1767	1767	1767	0
421	20241205	130300	23236028	1767	1767	1767	1767	3
422	20241205	130200	23230727	1766	1766	1766	1766	1
423	20241205	130100	23228961	1766	1766	1766	1766	0
424	20241205	130000	23228961	1766	1766	1766	1766	0
425	20241205	125900	23228961	1766	1765	1766	1765	17
426	20241205	125800	23198955	1765	1765	1765	1765	0
427	20241205	125700	23198955	1765	1762	1766	1762	31
428	20241205	125600	23144241	1762	1763	1763	1761	263
429	20241205	125500	22681087	1765	1765	1765	1765	0
430	20241205	125400	22681087	1765	1765	1765	1765	0
431	20241205	125300	22681087	1765	1765	1765	1765	0
432	20241205	125200	22681087	1765	1765	1765	1765	0
433	20241205	125100	22681087	1765	1764	1765	1764	500
434	20241205	125000	21798688	1764	1764	1764	1764	0
435	20241205	124900	21798688	1764	1764	1764	1764	8
436	20241205	124800	21784576	1764	1764	1764	1764	0
437	20241205	124700	21784576	1764	1764	1764	1764	0
438	20241205	124600	21784576	1764	1764	1764	1764	0
439	20241205	124500	21784576	1764	1764	1764	1764	6
440	20241205	124400	21773992	1765	1765	1765	1765	0
441	20241205	124300	21773992	1765	1765	1765	1765	0
442	20241205	124200	21773992	1765	1765	1765	1765	0
443	20241205	124100	21773992	1765	1765	1765	1765	0
444	20241205	124000	21773992	1765	1765	1765	1765	0
445	20241205	123900	21773992	1765	1765	1765	1765	0
446	20241205	123800	21773992	1765	1765	1765	1765	0
447	20241205	123700	21773992	1765	1765	1765	1765	0
448	20241205	123600	21773992	1765	1765	1765	1765	0
449	20241205	123500	21773992	1765	1765	1765	1765	0
450	20241205	123400	21773992	1765	1765	1765	1765	0
451	20241205	123300	21773992	1765	1765	1765	1765	0
452	20241205	123200	21773992	1765	1765	1765	1765	0
453	20241205	123100	21773992	1765	1765	1765	1765	0
454	20241205	123000	21773992	1765	1765	1765	1765	0
455	20241205	122900	21773992	1765	1765	1765	1765	0
456	20241205	122800	21773992	1765	1765	1765	1765	0
457	20241205	122700	21773992	1765	1765	1765	1765	0
458	20241205	122600	21773992	1765	1765	1765	1765	0
459	20241205	122500	21773992	1765	1765	1765	1765	0
460	20241205	122400	21773992	1765	1765	1765	1765	0
461	20241205	122300	21773992	1765	1765	1765	1765	0
462	20241205	122200	21773992	1765	1765	1765	1765	0
463	20241205	122100	21773992	1765	1765	1765	1765	0
464	20241205	122000	21773992	1765	1765	1780	1765	22
465	20241205	121900	21735069	1765	1765	1780	1765	31
466	20241205	121800	21680124	1765	1765	1780	1765	35
467	20241205	121700	21618285	1780	1765	1780	1765	39
468	20241205	121600	21549242	1765	1765	1765	1765	0
469	20241205	121500	21549242	1765	1765	1765	1765	5
470	20241205	121400	21540417	1765	1765	1765	1765	19
471	20241205	121300	21506882	1765	1765	1765	1765	5
472	20241205	121200	21498057	1765	1765	1765	1765	1
473	20241205	121100	21496292	1764	1764	1764	1764	1
474	20241205	121000	21494528	1765	1765	1765	1765	0
475	20241205	120900	21494528	1765	1765	1765	1765	0
476	20241205	120800	21494528	1765	1765	1765	1765	0
477	20241205	120700	21494528	1765	1765	1765	1765	1
478	20241205	120600	21492763	1765	1765	1765	1765	0
479	20241205	120500	21492763	1765	1765	1766	1765	4
480	20241205	120400	21485701	1770	1770	1770	1770	0
481	20241205	120300	21485701	1770	1770	1770	1770	0
482	20241205	120200	21485701	1770	1770	1770	1770	0
483	20241205	120100	21485701	1770	1770	1770	1770	0
484	20241205	120000	21485701	1770	1770	1770	1770	0
485	20241205	115900	21485701	1770	1770	1770	1770	0
486	20241205	115800	21485701	1770	1770	1770	1770	0
487	20241205	115700	21485701	1770	1770	1770	1770	0
488	20241205	115600	21485701	1770	1770	1770	1770	0
489	20241205	115500	21485701	1770	1770	1770	1770	0
490	20241205	115400	21485701	1770	1772	1772	1770	244
491	20241205	115300	21053751	1777	1777	1777	1777	0
492	20241205	115200	21053751	1777	1777	1777	1777	0
493	20241205	115100	21053751	1777	1777	1777	1777	0
494	20241205	115000	21053751	1777	1777	1777	1777	0
495	20241205	114900	21053751	1777	1777	1777	1777	0
496	20241205	114800	21053751	1777	1777	1777	1777	0
497	20241205	114700	21053751	1777	1777	1777	1777	0
498	20241205	114600	21053751	1777	1777	1777	1777	0
499	20241205	114500	21053751	1777	1777	1777	1777	0
500	20241205	114400	21053751	1777	1777	1777	1777	0
501	20241205	114300	21053751	1777	1777	1777	1777	0
502	20241205	114200	21053751	1777	1777	1777	1777	0
503	20241205	114100	21053751	1777	1777	1777	1777	0
504	20241205	114000	21053751	1777	1777	1777	1777	0
505	20241205	113900	21053751	1777	1777	1777	1777	0
506	20241205	113800	21053751	1777	1777	1777	1777	0
507	20241205	113700	21053751	1777	1777	1777	1777	0
508	20241205	113600	21053751	1777	1777	1777	1777	0
509	20241205	113500	21053751	1777	1777	1777	1777	0
510	20241205	113400	21053751	1777	1777	1777	1777	0
511	20241205	113300	21053751	1777	1777	1777	1777	0
512	20241205	113200	21053751	1777	1777	1777	1777	0
513	20241205	113100	21053751	1777	1777	1777	1777	0
514	20241205	113000	21053751	1777	1777	1777	1777	0
515	20241205	112900	21053751	1777	1777	1777	1777	0
516	20241205	112800	21053751	1777	1777	1777	1777	0
517	20241205	112700	21053751	1777	1780	1780	1777	7
518	20241205	112600	21041297	1779	1779	1779	1779	14
519	20241205	112500	21016391	1774	1774	1774	1774	0
520	20241205	112400	21016391	1774	1774	1774	1774	0
521	20241205	112300	21016391	1774	1774	1774	1774	0
522	20241205	112200	21016391	1774	1765	1774	1765	10
523	20241205	112100	20998696	1767	1767	1767	1767	0
524	20241205	112000	20998696	1767	1767	1767	1767	0
525	20241205	111900	20998696	1767	1767	1767	1767	0
526	20241205	111800	20998696	1767	1773	1773	1767	124
527	20241205	111700	20778874	1773	1773	1773	1773	0
528	20241205	111600	20778874	1773	1773	1773	1773	0
529	20241205	111500	20778874	1773	1773	1773	1773	0
530	20241205	111400	20778874	1773	1773	1773	1773	0
531	20241205	111300	20778874	1773	1773	1773	1773	0
532	20241205	111200	20778874	1773	1773	1773	1773	0
533	20241205	111100	20778874	1773	1773	1773	1773	0
534	20241205	111000	20778874	1773	1773	1773	1773	0
535	20241205	110900	20778874	1773	1773	1773	1773	0
536	20241205	110800	20778874	1773	1773	1773	1773	0
537	20241205	110700	20778874	1773	1773	1773	1773	0
538	20241205	110600	20778874	1773	1773	1773	1773	0
539	20241205	110500	20778874	1773	1773	1773	1773	0
540	20241205	110400	20778874	1773	1773	1773	1773	0
541	20241205	110300	20778874	1773	1773	1773	1773	0
542	20241205	110200	20778874	1773	1773	1773	1773	0
543	20241205	110100	20778874	1773	1773	1773	1773	1
544	20241205	110000	20777101	1774	1774	1774	1774	0
545	20241205	105900	20777101	1774	1774	1774	1774	3
546	20241205	105800	20771779	1791	1791	1791	1791	0
547	20241205	105700	20771779	1791	1791	1791	1791	0
548	20241205	105600	20771779	1791	1791	1791	1791	0
549	20241205	105500	20771779	1791	1791	1791	1791	0
550	20241205	105400	20771779	1791	1791	1791	1791	6
551	20241205	105300	20761033	1791	1789	1791	1789	20
552	20241205	105200	20725237	1788	1788	1788	1788	0
553	20241205	105100	20725237	1788	1788	1788	1788	0
554	20241205	105000	20725237	1788	1789	1791	1788	133
555	20241205	104900	20487080	1784	1783	1784	1783	23
556	20241205	104800	20446068	1783	1783	1783	1783	0
557	20241205	104700	20446068	1783	1773	1783	1773	115
558	20241205	104600	20242097	1772	1772	1772	1772	0
559	20241205	104500	20242097	1772	1772	1772	1772	0
560	20241205	104400	20242097	1772	1772	1772	1772	0
561	20241205	104300	20242097	1772	1772	1772	1772	0
562	20241205	104200	20242097	1772	1772	1772	1772	0
563	20241205	104100	20242097	1772	1772	1772	1772	0
564	20241205	104000	20242097	1772	1772	1772	1772	0
565	20241205	103900	20242097	1772	1772	1772	1772	0
566	20241205	103800	20242097	1772	1772	1772	1772	0
567	20241205	103700	20242097	1772	1772	1772	1772	885
568	20241205	103600	18673877	1772	1772	1772	1772	0
569	20241205	103500	18673877	1772	1772	1772	1772	0
570	20241205	103400	18673877	1772	1772	1772	1772	0
571	20241205	103300	18673877	1772	1771	1772	1771	270
572	20241205	103200	18195459	1771	1771	1771	1771	6
573	20241205	103100	18184833	1771	1771	1771	1771	0
574	20241205	103000	18184833	1771	1771	1771	1771	0
575	20241205	102900	18184833	1771	1771	1771	1771	0
576	20241205	102800	18184833	1771	1771	1771	1771	0
577	20241205	102700	18184833	1771	1771	1771	1771	0
578	20241205	102600	18184833	1771	1776	1776	1771	280
579	20241205	102500	17688931	1777	1777	1777	1777	0
580	20241205	102400	17688931	1777	1777	1777	1777	0
581	20241205	102300	17688931	1777	1777	1777	1777	0
582	20241205	102200	17688931	1777	1777	1777	1777	0
583	20241205	102100	17688931	1777	1777	1777	1777	0
584	20241205	102000	17688931	1777	1777	1777	1777	0
585	20241205	101900	17688931	1777	1777	1777	1777	0
586	20241205	101800	17688931	1777	1777	1777	1777	0
587	20241205	101700	17688931	1777	1777	1777	1777	0
588	20241205	101600	17688931	1777	1777	1777	1777	0
589	20241205	101500	17688931	1777	1777	1777	1777	0
590	20241205	101400	17688931	1777	1777	1777	1777	0
591	20241205	101300	17688931	1777	1777	1777	1777	0
592	20241205	101200	17688931	1777	1777	1777	1777	0
593	20241205	101100	17688931	1777	1777	1777	1777	0
594	20241205	101000	17688931	1777	1777	1777	1777	40
595	20241205	100900	17617851	1777	1777	1777	1777	0
596	20241205	100800	17617851	1777	1777	1777	1777	615
597	20241205	100700	16524996	1776	1778	1778	1776	5
598	20241205	100600	16516114	1778	1782	1782	1778	1817
599	20241205	100500	13283662	1783	1783	1783	1783	0
600	20241205	100400	13283662	1783	1783	1783	1783	0
601	20241205	100300	13283662	1783	1783	1783	1783	0
602	20241205	100200	13283662	1783	1783	1783	1783	0
603	20241205	100100	13283662	1783	1783	1783	1783	0
604	20241205	100000	13283662	1783	1783	1783	1783	0
605	20241205	095900	13283662	1783	1783	1783	1783	10
606	20241205	095800	13265832	1782	1782	1782	1782	2
607	20241205	095700	13262268	1782	1783	1784	1782	14
608	20241205	095600	13237313	1783	1783	1783	1783	0
609	20241205	095500	13237313	1783	1783	1783	1783	1
610	20241205	095400	13235530	1785	1785	1785	1785	0
611	20241205	095300	13235530	1785	1785	1785	1785	0
612	20241205	095200	13235530	1785	1786	1786	1784	7
613	20241205	095100	13223033	1790	1790	1790	1790	5
614	20241205	095000	13214083	1784	1784	1784	1784	1
615	20241205	094900	13212299	1783	1783	1783	1783	2
616	20241205	094800	13208733	1790	1790	1790	1790	0
617	20241205	094700	13208733	1790	1790	1790	1790	0
618	20241205	094600	13208733	1790	1790	1790	1790	0
619	20241205	094500	13208733	1790	1790	1790	1790	0
620	20241205	094400	13208733	1790	1790	1790	1790	1
621	20241205	094300	13206943	1791	1779	1791	1779	4
622	20241205	094200	13199803	1779	1779	1779	1779	4
623	20241205	094100	13192687	1779	1778	1779	1778	7
624	20241205	094000	13180237	1778	1778	1778	1778	7
625	20241205	093900	13167791	1778	1778	1778	1778	11
626	20241205	093800	13148233	1778	1778	1778	1778	6
627	20241205	093700	13137565	1778	1791	1791	1778	29
628	20241205	093600	13085990	1792	1792	1792	1792	0
629	20241205	093500	13085990	1792	1792	1792	1792	0
630	20241205	093400	13085990	1792	1792	1792	1792	1
631	20241205	093300	13084198	1776	1774	1776	1774	2273
632	20241205	093200	9049896	1776	1776	1776	1776	0
633	20241205	093100	9049896	1776	1776	1776	1776	0
634	20241205	093000	9049896	1776	1776	1776	1776	0
635	20241205	092900	9049896	1776	1776	1776	1776	0
636	20241205	092800	9049896	1776	1776	1776	1776	0
637	20241205	092700	9049896	1776	1776	1776	1776	0
638	20241205	092600	9049896	1776	1779	1779	1776	2627
639	20241205	092500	4384335	1788	1788	1788	1788	0
640	20241205	092400	4384335	1788	1788	1788	1788	0
641	20241205	092300	4384335	1788	1788	1788	1788	0
642	20241205	092200	4384335	1788	1788	1788	1788	0
643	20241205	092100	4384335	1788	1788	1788	1788	0
644	20241205	092000	4384335	1788	1788	1788	1788	0
645	20241205	091900	4384335	1788	1788	1788	1788	0
646	20241205	091800	4384335	1788	1788	1788	1788	0
647	20241205	091700	4384335	1788	1788	1788	1788	0
648	20241205	091600	4384335	1788	1788	1788	1788	0
649	20241205	091500	4384335	1788	1788	1788	1788	0
650	20241205	091400	4384335	1788	1791	1791	1782	401
651	20241205	091300	3667350	1797	1786	1800	1786	158
652	20241205	091200	3383198	1782	1782	1782	1782	0
653	20241205	091100	3383198	1782	1782	1782	1782	77
654	20241205	091000	3245984	1785	1773	1785	1771	245
655	20241205	090900	2809113	1773	1778	1778	1773	516
656	20241205	090800	1891690	1778	1778	1778	1778	0
657	20241205	090700	1891690	1778	1778	1778	1778	0
658	20241205	090600	1891690	1778	1778	1778	1778	0
659	20241205	090500	1891690	1778	1778	1778	1778	49
660	20241205	090400	1804568	1778	1778	1778	1778	0
661	20241205	090300	1804568	1778	1778	1778	1778	20
662	20241205	090200	1769008	1780	1780	1780	1780	0
663	20241205	090100	1769008	1780	1774	1780	1774	100
664	20241205	090000	1591287	1765	1756	1765	1756	906