KissMeData/058450/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194000	69918017	1897	1897	1897	1897	279
3	20241217	193900	69918017	1897	1897	1897	1897	0
4	20241217	193800	69918017	1897	1897	1897	1897	0
5	20241217	193700	69918017	1897	1897	1897	1897	0
6	20241217	193600	69918017	1897	1897	1897	1897	0
7	20241217	193500	69918017	1897	1897	1897	1897	0
8	20241217	193400	69918017	1897	1897	1897	1897	0
9	20241217	193300	69918017	1897	1897	1897	1897	0
10	20241217	193200	69918017	1897	1897	1897	1897	0
11	20241217	193100	69918017	1897	1897	1897	1897	0
12	20241217	193000	69918017	1897	1897	1897	1897	0
13	20241217	192900	69918017	1897	1897	1897	1897	0
14	20241217	192800	69918017	1897	1897	1897	1897	0
15	20241217	192700	69918017	1897	1897	1897	1897	0
16	20241217	192600	69918017	1897	1897	1897	1897	0
17	20241217	192500	69918017	1897	1897	1897	1897	0
18	20241217	192400	69918017	1897	1897	1897	1897	0
19	20241217	192300	69918017	1897	1897	1897	1897	0
20	20241217	192200	69918017	1897	1897	1897	1897	0
21	20241217	192100	69918017	1897	1897	1897	1897	0
22	20241217	192000	69918017	1897	1897	1897	1897	0
23	20241217	191900	69918017	1897	1897	1897	1897	0
24	20241217	191800	69918017	1897	1897	1897	1897	0
25	20241217	191700	69918017	1897	1897	1897	1897	0
26	20241217	191600	69918017	1897	1897	1897	1897	0
27	20241217	191500	69918017	1897	1897	1897	1897	0
28	20241217	191400	69918017	1897	1897	1897	1897	0
29	20241217	191300	69918017	1897	1897	1897	1897	0
30	20241217	191200	69918017	1897	1897	1897	1897	0
31	20241217	191100	69918017	1897	1897	1897	1897	0
32	20241217	191000	69918017	1897	1897	1897	1897	279
33	20241217	190900	69918017	1897	1897	1897	1897	0
34	20241217	190800	69918017	1897	1897	1897	1897	0
35	20241217	190700	69918017	1897	1897	1897	1897	0
36	20241217	190600	69918017	1897	1897	1897	1897	0
37	20241217	190500	69918017	1897	1897	1897	1897	0
38	20241217	190400	69918017	1897	1897	1897	1897	0
39	20241217	190300	69918017	1897	1897	1897	1897	0
40	20241217	190200	69918017	1897	1897	1897	1897	0
41	20241217	190100	69918017	1897	1897	1897	1897	0
42	20241217	190000	69918017	1897	1897	1897	1897	0
43	20241217	185900	69918017	1897	1897	1897	1897	0
44	20241217	185800	69918017	1897	1897	1897	1897	0
45	20241217	185700	69918017	1897	1897	1897	1897	0
46	20241217	185600	69918017	1897	1897	1897	1897	0
47	20241217	185500	69918017	1897	1897	1897	1897	0
48	20241217	185400	69918017	1897	1897	1897	1897	0
49	20241217	185300	69918017	1897	1897	1897	1897	0
50	20241217	185200	69918017	1897	1897	1897	1897	0
51	20241217	185100	69918017	1897	1897	1897	1897	0
52	20241217	185000	69918017	1897	1897	1897	1897	0
53	20241217	184900	69918017	1897	1897	1897	1897	0
54	20241217	184800	69918017	1897	1897	1897	1897	0
55	20241217	184700	69918017	1897	1897	1897	1897	0
56	20241217	184600	69918017	1897	1897	1897	1897	0
57	20241217	184500	69918017	1897	1897	1897	1897	0
58	20241217	184400	69918017	1897	1897	1897	1897	0
59	20241217	184300	69918017	1897	1897	1897	1897	0
60	20241217	184200	69918017	1897	1897	1897	1897	0
61	20241217	184100	69918017	1897	1897	1897	1897	0
62	20241217	184000	69918017	1897	1897	1897	1897	279
63	20241217	183900	69918017	1897	1897	1897	1897	0
64	20241217	183800	69918017	1897	1897	1897	1897	0
65	20241217	183700	69918017	1897	1897	1897	1897	0
66	20241217	183600	69918017	1897	1897	1897	1897	0
67	20241217	183500	69918017	1897	1897	1897	1897	0
68	20241217	183400	69918017	1897	1897	1897	1897	0
69	20241217	183300	69918017	1897	1897	1897	1897	0
70	20241217	183200	69918017	1897	1897	1897	1897	0
71	20241217	183100	69918017	1897	1897	1897	1897	0
72	20241217	183000	69918017	1897	1897	1897	1897	0
73	20241217	182900	69918017	1897	1897	1897	1897	0
74	20241217	182800	69918017	1897	1897	1897	1897	0
75	20241217	182700	69918017	1897	1897	1897	1897	0
76	20241217	182600	69918017	1897	1897	1897	1897	0
77	20241217	182500	69918017	1897	1897	1897	1897	0
78	20241217	182400	69918017	1897	1897	1897	1897	0
79	20241217	182300	69918017	1897	1897	1897	1897	0
80	20241217	182200	69918017	1897	1897	1897	1897	0
81	20241217	182100	69918017	1897	1897	1897	1897	0
82	20241217	182000	69918017	1897	1897	1897	1897	0
83	20241217	181900	69918017	1897	1897	1897	1897	0
84	20241217	181800	69918017	1897	1897	1897	1897	0
85	20241217	181700	69918017	1897	1897	1897	1897	0
86	20241217	181600	69918017	1897	1897	1897	1897	0
87	20241217	181500	69918017	1897	1897	1897	1897	0
88	20241217	181400	69918017	1897	1897	1897	1897	0
89	20241217	181300	69918017	1897	1897	1897	1897	0
90	20241217	181200	69918017	1897	1897	1897	1897	0
91	20241217	181100	69918017	1897	1897	1897	1897	0
92	20241217	181000	69918017	1897	1897	1897	1897	279
93	20241217	180900	69918017	1897	1897	1897	1897	0
94	20241217	180800	69918017	1897	1897	1897	1897	0
95	20241217	180700	69918017	1897	1897	1897	1897	0
96	20241217	180600	69918017	1897	1897	1897	1897	0
97	20241217	180500	69918017	1897	1897	1897	1897	0
98	20241217	180400	69918017	1897	1897	1897	1897	0
99	20241217	180300	69918017	1897	1897	1897	1897	0
100	20241217	180200	69918017	1897	1897	1897	1897	0
101	20241217	180100	69918017	1897	1897	1897	1897	0
102	20241217	180000	69918017	1897	1897	1897	1897	0
103	20241217	175900	69918017	1897	1897	1897	1897	0
104	20241217	175800	69918017	1897	1897	1897	1897	0
105	20241217	175700	69918017	1897	1897	1897	1897	0
106	20241217	175600	69918017	1897	1897	1897	1897	0
107	20241217	175500	69918017	1897	1897	1897	1897	0
108	20241217	175400	69918017	1897	1897	1897	1897	0
109	20241217	175300	69918017	1897	1897	1897	1897	0
110	20241217	175200	69918017	1897	1897	1897	1897	0
111	20241217	175100	69918017	1897	1897	1897	1897	0
112	20241217	175000	69918017	1897	1897	1897	1897	0
113	20241217	174900	69918017	1897	1897	1897	1897	0
114	20241217	174800	69918017	1897	1897	1897	1897	0
115	20241217	174700	69918017	1897	1897	1897	1897	0
116	20241217	174600	69918017	1897	1897	1897	1897	0
117	20241217	174500	69918017	1897	1897	1897	1897	0
118	20241217	174400	69918017	1897	1897	1897	1897	0
119	20241217	174300	69918017	1897	1897	1897	1897	0
120	20241217	174200	69918017	1897	1897	1897	1897	0
121	20241217	174100	69918017	1897	1897	1897	1897	0
122	20241217	174000	69918017	1897	1897	1897	1897	279
123	20241217	173900	69918017	1897	1897	1897	1897	0
124	20241217	173800	69918017	1897	1897	1897	1897	0
125	20241217	173700	69918017	1897	1897	1897	1897	0
126	20241217	173600	69918017	1897	1897	1897	1897	0
127	20241217	173500	69918017	1897	1897	1897	1897	0
128	20241217	173400	69918017	1897	1897	1897	1897	0
129	20241217	173300	69918017	1897	1897	1897	1897	0
130	20241217	173200	69918017	1897	1897	1897	1897	0
131	20241217	173100	69918017	1897	1897	1897	1897	0
132	20241217	173000	69918017	1897	1897	1897	1897	0
133	20241217	172900	69918017	1897	1897	1897	1897	0
134	20241217	172800	69918017	1897	1897	1897	1897	0
135	20241217	172700	69918017	1897	1897	1897	1897	0
136	20241217	172600	69918017	1897	1897	1897	1897	0
137	20241217	172500	69918017	1897	1897	1897	1897	0
138	20241217	172400	69918017	1897	1897	1897	1897	0
139	20241217	172300	69918017	1897	1897	1897	1897	0
140	20241217	172200	69918017	1897	1897	1897	1897	0
141	20241217	172100	69918017	1897	1897	1897	1897	0
142	20241217	172000	69918017	1897	1897	1897	1897	0
143	20241217	171900	69918017	1897	1897	1897	1897	0
144	20241217	171800	69918017	1897	1897	1897	1897	0
145	20241217	171700	69918017	1897	1897	1897	1897	0
146	20241217	171600	69918017	1897	1897	1897	1897	0
147	20241217	171500	69918017	1897	1897	1897	1897	0
148	20241217	171400	69918017	1897	1897	1897	1897	0
149	20241217	171300	69918017	1897	1897	1897	1897	0
150	20241217	171200	69918017	1897	1897	1897	1897	0
151	20241217	171100	69918017	1897	1897	1897	1897	0
152	20241217	171000	69918017	1897	1897	1897	1897	279
153	20241217	170900	69918017	1897	1897	1897	1897	0
154	20241217	170800	69918017	1897	1897	1897	1897	0
155	20241217	170700	69918017	1897	1897	1897	1897	0
156	20241217	170600	69918017	1897	1897	1897	1897	0
157	20241217	170500	69918017	1897	1897	1897	1897	0
158	20241217	170400	69918017	1897	1897	1897	1897	0
159	20241217	170300	69918017	1897	1897	1897	1897	0
160	20241217	170200	69918017	1897	1897	1897	1897	0
161	20241217	170100	69918017	1897	1897	1897	1897	0
162	20241217	170000	69918017	1897	1897	1897	1897	0
163	20241217	165900	69918017	1897	1897	1897	1897	0
164	20241217	165800	69918017	1897	1897	1897	1897	0
165	20241217	165700	69918017	1897	1897	1897	1897	0
166	20241217	165600	69918017	1897	1897	1897	1897	0
167	20241217	165500	69918017	1897	1897	1897	1897	0
168	20241217	165400	69918017	1897	1897	1897	1897	0
169	20241217	165300	69918017	1897	1897	1897	1897	0
170	20241217	165200	69918017	1897	1897	1897	1897	0
171	20241217	165100	69918017	1897	1897	1897	1897	0
172	20241217	165000	69918017	1897	1897	1897	1897	0
173	20241217	164900	69918017	1897	1897	1897	1897	0
174	20241217	164800	69918017	1897	1897	1897	1897	0
175	20241217	164700	69918017	1897	1897	1897	1897	0
176	20241217	164600	69918017	1897	1897	1897	1897	0
177	20241217	164500	69918017	1897	1897	1897	1897	0
178	20241217	164400	69918017	1897	1897	1897	1897	0
179	20241217	164300	69918017	1897	1897	1897	1897	0
180	20241217	164200	69918017	1897	1897	1897	1897	0
181	20241217	164100	69918017	1897	1897	1897	1897	0
182	20241217	164000	69918017	1897	1897	1897	1897	279
183	20241217	163900	69918017	1897	1897	1897	1897	0
184	20241217	163800	69918017	1897	1897	1897	1897	0
185	20241217	163700	69918017	1897	1897	1897	1897	0
186	20241217	163600	69918017	1897	1897	1897	1897	0
187	20241217	163500	69918017	1897	1897	1897	1897	0
188	20241217	163400	69918017	1897	1897	1897	1897	0
189	20241217	163300	69918017	1897	1897	1897	1897	0
190	20241217	163200	69918017	1897	1897	1897	1897	0
191	20241217	163100	69918017	1897	1897	1897	1897	0
192	20241217	163000	69918017	1897	1897	1897	1897	0
193	20241217	162900	69918017	1897	1897	1897	1897	0
194	20241217	162800	69918017	1897	1897	1897	1897	0
195	20241217	162700	69918017	1897	1897	1897	1897	0
196	20241217	162600	69918017	1897	1897	1897	1897	0
197	20241217	162500	69918017	1897	1897	1897	1897	0
198	20241217	162400	69918017	1897	1897	1897	1897	0
199	20241217	162300	69918017	1897	1897	1897	1897	0
200	20241217	162200	69918017	1897	1897	1897	1897	0
201	20241217	162100	69918017	1897	1897	1897	1897	0
202	20241217	162000	69918017	1897	1897	1897	1897	0
203	20241217	161900	69918017	1897	1897	1897	1897	0
204	20241217	161800	69918017	1897	1897	1897	1897	0
205	20241217	161700	69918017	1897	1897	1897	1897	0
206	20241217	161600	69918017	1897	1897	1897	1897	0
207	20241217	161500	69918017	1897	1897	1897	1897	0
208	20241217	161400	69918017	1897	1897	1897	1897	0
209	20241217	161300	69918017	1897	1897	1897	1897	0
210	20241217	161200	69918017	1897	1897	1897	1897	0
211	20241217	161100	69918017	1897	1897	1897	1897	0
212	20241217	161000	69918017	1897	1897	1897	1897	279
213	20241217	160900	69918017	1897	1897	1897	1897	0
214	20241217	160800	69918017	1897	1897	1897	1897	0
215	20241217	160700	69918017	1897	1897	1897	1897	0
216	20241217	160600	69918017	1897	1897	1897	1897	0
217	20241217	160500	69918017	1897	1897	1897	1897	0
218	20241217	160400	69918017	1897	1897	1897	1897	0
219	20241217	160300	69918017	1897	1897	1897	1897	0
220	20241217	160200	69918017	1897	1897	1897	1897	0
221	20241217	160100	69918017	1897	1897	1897	1897	0
222	20241217	160000	69918017	1897	1897	1897	1897	0
223	20241217	155900	69918017	1897	1897	1897	1897	0
224	20241217	155800	69918017	1897	1897	1897	1897	0
225	20241217	155700	69918017	1897	1897	1897	1897	0
226	20241217	155600	69918017	1897	1897	1897	1897	0
227	20241217	155500	69918017	1897	1897	1897	1897	0
228	20241217	155400	69918017	1897	1897	1897	1897	0
229	20241217	155300	69918017	1897	1897	1897	1897	0
230	20241217	155200	69918017	1897	1897	1897	1897	0
231	20241217	155100	69918017	1897	1897	1897	1897	0
232	20241217	155000	69918017	1897	1897	1897	1897	0
233	20241217	154900	69918017	1897	1897	1897	1897	0
234	20241217	154800	69918017	1897	1897	1897	1897	0
235	20241217	154700	69918017	1897	1897	1897	1897	0
236	20241217	154600	69918017	1897	1897	1897	1897	0
237	20241217	154500	69918017	1897	1897	1897	1897	0
238	20241217	154400	69918017	1897	1897	1897	1897	0
239	20241217	154300	69918017	1897	1897	1897	1897	0
240	20241217	154200	69918017	1897	1897	1897	1897	0
241	20241217	154100	69918017	1897	1897	1897	1897	0
242	20241217	154000	69918017	1897	1897	1897	1897	279
243	20241217	153900	69918017	1897	1897	1897	1897	0
244	20241217	153800	69918017	1897	1897	1897	1897	0
245	20241217	153700	69918017	1897	1897	1897	1897	0
246	20241217	153600	69918017	1897	1897	1897	1897	0
247	20241217	153500	69918017	1897	1897	1897	1897	0
248	20241217	153400	69918017	1897	1897	1897	1897	0
249	20241217	153300	69918017	1897	1897	1897	1897	0
250	20241217	153200	69918017	1897	1897	1897	1897	0
251	20241217	153100	69918017	1897	1897	1897	1897	0
252	20241217	153000	69918017	1897	1897	1897	1897	279
253	20241217	152900	69388754	1899	1899	1899	1899	0
254	20241217	152800	69388754	1899	1899	1899	1899	0
255	20241217	152700	69388754	1899	1899	1899	1899	0
256	20241217	152600	69388754	1899	1899	1899	1899	0
257	20241217	152500	69388754	1899	1899	1899	1899	0
258	20241217	152400	69388754	1899	1899	1899	1899	0
259	20241217	152300	69388754	1899	1899	1899	1899	0
260	20241217	152200	69388754	1899	1899	1899	1899	0
261	20241217	152100	69388754	1899	1899	1899	1899	0
262	20241217	152000	69388754	1899	1899	1899	1899	0
263	20241217	151900	69388754	1899	1899	1899	1899	115
264	20241217	151800	69170369	1899	1899	1899	1899	5
265	20241217	151700	69160874	1898	1896	1898	1896	620
266	20241217	151600	67984674	1896	1896	1896	1896	0
267	20241217	151500	67984674	1896	1896	1896	1896	2
268	20241217	151400	67980882	1896	1895	1896	1895	2
269	20241217	151300	67977091	1883	1896	1896	1883	5
270	20241217	151200	67967624	1896	1896	1896	1896	4
271	20241217	151100	67960040	1896	1896	1896	1896	3
272	20241217	151000	67954352	1883	1884	1884	1883	20
273	20241217	150900	67916682	1897	1897	1897	1897	20
274	20241217	150800	67878742	1899	1899	1899	1899	0
275	20241217	150700	67878742	1899	1899	1899	1899	0
276	20241217	150600	67878742	1899	1899	1899	1899	0
277	20241217	150500	67878742	1899	1899	1899	1899	0
278	20241217	150400	67878742	1899	1899	1899	1899	11
279	20241217	150300	67857853	1899	1899	1899	1899	10
280	20241217	150200	67838863	1899	1898	1899	1898	100
281	20241217	150100	67648993	1899	1899	1899	1899	0
282	20241217	150000	67648993	1899	1899	1899	1899	5
283	20241217	145900	67639498	1899	1885	1899	1885	70
284	20241217	145800	67507128	1880	1880	1880	1880	0
285	20241217	145700	67507128	1880	1880	1880	1880	50
286	20241217	145600	67413128	1885	1899	1899	1885	12
287	20241217	145500	67390480	1899	1899	1899	1899	325
288	20241217	145400	66773305	1899	1899	1899	1899	626
289	20241217	145300	65584531	1899	1899	1899	1899	0
290	20241217	145200	65584531	1899	1899	1899	1899	0
291	20241217	145100	65584531	1899	1899	1899	1899	2
292	20241217	145000	65580733	1900	1900	1900	1900	0
293	20241217	144900	65580733	1900	1890	1900	1890	100
294	20241217	144800	65391233	1900	1900	1900	1900	0
295	20241217	144700	65391233	1900	1893	1900	1855	3005
296	20241217	144600	59696012	1893	1893	1893	1893	0
297	20241217	144500	59696012	1893	1884	1893	1884	210
298	20241217	144400	59299053	1886	1886	1886	1886	0
299	20241217	144300	59299053	1886	1886	1886	1886	0
300	20241217	144200	59299053	1886	1886	1886	1886	304
301	20241217	144100	58725709	1890	1890	1890	1890	0
302	20241217	144000	58725709	1890	1890	1890	1890	0
303	20241217	143900	58725709	1890	1890	1890	1890	0
304	20241217	143800	58725709	1890	1890	1890	1890	0
305	20241217	143700	58725709	1890	1890	1890	1890	0
306	20241217	143600	58725709	1890	1846	1890	1846	106
307	20241217	143500	58529769	1847	1892	1892	1847	162
308	20241217	143400	58230510	1895	1895	1895	1895	1
309	20241217	143300	58228615	1887	1847	1887	1847	1088
310	20241217	143200	56217939	1858	1854	1858	1854	27
311	20241217	143100	56167873	1897	1897	1897	1897	1
312	20241217	143000	56165976	1897	1897	1897	1897	0
313	20241217	142900	56165976	1897	1847	1898	1847	613
314	20241217	142800	55017506	1865	1848	1865	1848	800
315	20241217	142700	53535150	1845	1845	1845	1845	1189
316	20241217	142600	51341445	1906	1842	1906	1842	638
317	20241217	142500	50161061	1843	1843	1843	1843	246
318	20241217	142400	49707683	1907	1844	1907	1844	367
319	20241217	142300	49030620	1844	1844	1844	1844	65
320	20241217	142200	48910760	1910	1910	1910	1910	18
321	20241217	142100	48876380	1910	1829	1910	1829	6630
322	20241217	142000	36409020	1831	1831	1831	1830	83
323	20241217	141900	36257057	1834	1841	1841	1832	390
324	20241217	141800	35541119	1840	1840	1840	1840	5
325	20241217	141700	35531919	1831	1831	1831	1831	1
326	20241217	141600	35530088	1876	1876	1876	1876	0
327	20241217	141500	35530088	1876	1876	1876	1876	0
328	20241217	141400	35530088	1876	1876	1876	1876	0
329	20241217	141300	35530088	1876	1876	1876	1876	0
330	20241217	141200	35530088	1876	1876	1876	1876	0
331	20241217	141100	35530088	1876	1876	1876	1876	0
332	20241217	141000	35530088	1876	1876	1876	1876	0
333	20241217	140900	35530088	1876	1876	1876	1876	200
334	20241217	140800	35154888	1876	1876	1876	1876	0
335	20241217	140700	35154888	1876	1876	1876	1876	0
336	20241217	140600	35154888	1876	1875	1877	1875	556
337	20241217	140500	34111832	1877	1877	1877	1877	0
338	20241217	140400	34111832	1877	1877	1877	1877	0
339	20241217	140300	34111832	1877	1877	1877	1877	5
340	20241217	140200	34102447	1812	1855	1880	1812	5055
341	20241217	140100	24681914	1855	1833	1855	1833	400
342	20241217	140000	23946592	1833	1833	1833	1833	0
343	20241217	135900	23946592	1833	1833	1833	1833	0
344	20241217	135800	23946592	1833	1833	1833	1833	0
345	20241217	135700	23946592	1833	1833	1833	1833	0
346	20241217	135600	23946592	1833	1811	1833	1811	3000
347	20241217	135500	18498894	1807	1807	1807	1807	0
348	20241217	135400	18498894	1807	1807	1807	1807	0
349	20241217	135300	18498894	1807	1807	1807	1807	0
350	20241217	135200	18498894	1807	1807	1807	1807	0
351	20241217	135100	18498894	1807	1807	1807	1807	0
352	20241217	135000	18498894	1807	1807	1807	1807	0
353	20241217	134900	18498894	1807	1807	1807	1807	0
354	20241217	134800	18498894	1807	1807	1807	1807	0
355	20241217	134700	18498894	1807	1807	1807	1807	0
356	20241217	134600	18498894	1807	1807	1807	1807	11
357	20241217	134500	18479017	1807	1807	1807	1807	0
358	20241217	134400	18479017	1807	1807	1807	1807	0
359	20241217	134300	18479017	1807	1807	1807	1807	0
360	20241217	134200	18479017	1807	1807	1807	1807	0
361	20241217	134100	18479017	1807	1807	1807	1807	102
362	20241217	134000	18294703	1807	1807	1807	1807	0
363	20241217	133900	18294703	1807	1807	1807	1807	0
364	20241217	133800	18294703	1807	1807	1807	1807	0
365	20241217	133700	18294703	1807	1807	1807	1807	0
366	20241217	133600	18294703	1807	1807	1807	1807	0
367	20241217	133500	18294703	1807	1807	1807	1807	21
368	20241217	133400	18256756	1811	1811	1811	1811	0
369	20241217	133300	18256756	1811	1811	1811	1811	0
370	20241217	133200	18256756	1811	1811	1811	1811	0
371	20241217	133100	18256756	1811	1811	1811	1811	197
372	20241217	133000	17899989	1811	1811	1811	1811	0
373	20241217	132900	17899989	1811	1811	1811	1811	0
374	20241217	132800	17899989	1811	1811	1811	1811	0
375	20241217	132700	17899989	1811	1811	1811	1811	0
376	20241217	132600	17899989	1811	1811	1811	1811	0
377	20241217	132500	17899989	1811	1811	1811	1811	1
378	20241217	132400	17898178	1811	1811	1811	1811	1
379	20241217	132300	17896367	1807	1807	1807	1807	0
380	20241217	132200	17896367	1807	1807	1807	1807	0
381	20241217	132100	17896367	1807	1807	1807	1807	0
382	20241217	132000	17896367	1807	1807	1807	1807	2
383	20241217	131900	17892753	1811	1811	1811	1811	0
384	20241217	131800	17892753	1811	1811	1811	1811	0
385	20241217	131700	17892753	1811	1811	1811	1811	0
386	20241217	131600	17892753	1811	1811	1811	1811	1
387	20241217	131500	17890942	1811	1811	1811	1811	20
388	20241217	131400	17854722	1810	1810	1810	1810	1
389	20241217	131300	17852912	1806	1806	1806	1806	0
390	20241217	131200	17852912	1806	1806	1806	1806	0
391	20241217	131100	17852912	1806	1806	1806	1806	0
392	20241217	131000	17852912	1806	1806	1806	1806	0
393	20241217	130900	17852912	1806	1806	1806	1806	0
394	20241217	130800	17852912	1806	1806	1806	1806	0
395	20241217	130700	17852912	1806	1806	1806	1806	0
396	20241217	130600	17852912	1806	1806	1806	1806	0
397	20241217	130500	17852912	1806	1806	1806	1806	0
398	20241217	130400	17852912	1806	1806	1806	1806	0
399	20241217	130300	17852912	1806	1806	1806	1806	0
400	20241217	130200	17852912	1806	1806	1806	1806	0
401	20241217	130100	17852912	1806	1806	1806	1806	0
402	20241217	130000	17852912	1806	1806	1806	1806	0
403	20241217	125900	17852912	1806	1806	1806	1806	0
404	20241217	125800	17852912	1806	1806	1806	1806	0
405	20241217	125700	17852912	1806	1806	1806	1806	0
406	20241217	125600	17852912	1806	1806	1806	1806	0
407	20241217	125500	17852912	1806	1806	1806	1806	0
408	20241217	125400	17852912	1806	1806	1806	1806	0
409	20241217	125300	17852912	1806	1806	1806	1806	0
410	20241217	125200	17852912	1806	1806	1806	1806	0
411	20241217	125100	17852912	1806	1806	1806	1806	22
412	20241217	125000	17813180	1811	1811	1811	1811	0
413	20241217	124900	17813180	1811	1811	1811	1811	0
414	20241217	124800	17813180	1811	1811	1811	1811	0
415	20241217	124700	17813180	1811	1811	1811	1811	0
416	20241217	124600	17813180	1811	1811	1811	1811	0
417	20241217	124500	17813180	1811	1811	1811	1811	0
418	20241217	124400	17813180	1811	1811	1811	1811	0
419	20241217	124300	17813180	1811	1811	1811	1811	0
420	20241217	124200	17813180	1811	1811	1811	1811	0
421	20241217	124100	17813180	1811	1811	1811	1811	0
422	20241217	124000	17813180	1811	1811	1811	1811	0
423	20241217	123900	17813180	1811	1811	1811	1811	0
424	20241217	123800	17813180	1811	1811	1811	1811	0
425	20241217	123700	17813180	1811	1811	1811	1811	0
426	20241217	123600	17813180	1811	1811	1811	1811	0
427	20241217	123500	17813180	1811	1811	1811	1811	0
428	20241217	123400	17813180	1811	1811	1811	1811	0
429	20241217	123300	17813180	1811	1811	1811	1811	0
430	20241217	123200	17813180	1811	1811	1811	1811	0
431	20241217	123100	17813180	1811	1811	1811	1811	0
432	20241217	123000	17813180	1811	1811	1811	1811	0
433	20241217	122900	17813180	1811	1811	1811	1811	0
434	20241217	122800	17813180	1811	1811	1811	1811	0
435	20241217	122700	17813180	1811	1811	1811	1811	0
436	20241217	122600	17813180	1811	1811	1811	1811	0
437	20241217	122500	17813180	1811	1811	1811	1811	0
438	20241217	122400	17813180	1811	1810	1811	1810	75
439	20241217	122300	17677413	1809	1796	1809	1796	134
440	20241217	122200	17436684	1813	1813	1813	1813	0
441	20241217	122100	17436684	1813	1813	1813	1813	0
442	20241217	122000	17436684	1813	1813	1813	1813	0
443	20241217	121900	17436684	1813	1813	1813	1813	0
444	20241217	121800	17436684	1813	1813	1813	1813	0
445	20241217	121700	17436684	1813	1813	1813	1813	0
446	20241217	121600	17436684	1813	1813	1813	1813	0
447	20241217	121500	17436684	1813	1813	1813	1813	0
448	20241217	121400	17436684	1813	1813	1813	1813	0
449	20241217	121300	17436684	1813	1813	1813	1813	0
450	20241217	121200	17436684	1813	1813	1813	1813	0
451	20241217	121100	17436684	1813	1813	1813	1813	0
452	20241217	121000	17436684	1813	1813	1813	1813	0
453	20241217	120900	17436684	1813	1813	1813	1813	0
454	20241217	120800	17436684	1813	1813	1813	1813	0
455	20241217	120700	17436684	1813	1813	1813	1813	0
456	20241217	120600	17436684	1813	1813	1813	1813	0
457	20241217	120500	17436684	1813	1813	1813	1813	0
458	20241217	120400	17436684	1813	1813	1813	1813	0
459	20241217	120300	17436684	1813	1813	1813	1813	0
460	20241217	120200	17436684	1813	1813	1813	1813	0
461	20241217	120100	17436684	1813	1813	1813	1813	0
462	20241217	120000	17436684	1813	1813	1813	1813	0
463	20241217	115900	17436684	1813	1813	1813	1813	0
464	20241217	115800	17436684	1813	1813	1813	1813	0
465	20241217	115700	17436684	1813	1813	1813	1813	0
466	20241217	115600	17436684	1813	1813	1813	1813	0
467	20241217	115500	17436684	1813	1813	1813	1813	0
468	20241217	115400	17436684	1813	1813	1813	1813	0
469	20241217	115300	17436684	1813	1813	1813	1813	0
470	20241217	115200	17436684	1813	1813	1813	1813	0
471	20241217	115100	17436684	1813	1813	1813	1813	0
472	20241217	115000	17436684	1813	1813	1813	1813	0
473	20241217	114900	17436684	1813	1813	1813	1813	0
474	20241217	114800	17436684	1813	1813	1813	1813	0
475	20241217	114700	17436684	1813	1813	1813	1813	0
476	20241217	114600	17436684	1813	1813	1813	1803	35
477	20241217	114500	17373379	1813	1813	1813	1813	0
478	20241217	114400	17373379	1813	1813	1813	1813	0
479	20241217	114300	17373379	1813	1813	1813	1813	0
480	20241217	114200	17373379	1813	1813	1813	1813	0
481	20241217	114100	17373379	1813	1813	1813	1813	0
482	20241217	114000	17373379	1813	1813	1813	1813	0
483	20241217	113900	17373379	1813	1813	1813	1813	0
484	20241217	113800	17373379	1813	1813	1813	1813	0
485	20241217	113700	17373379	1813	1813	1813	1813	0
486	20241217	113600	17373379	1813	1813	1813	1813	0
487	20241217	113500	17373379	1813	1813	1813	1813	0
488	20241217	113400	17373379	1813	1813	1813	1813	0
489	20241217	113300	17373379	1813	1813	1813	1813	0
490	20241217	113200	17373379	1813	1813	1813	1813	0
491	20241217	113100	17373379	1813	1813	1813	1813	0
492	20241217	113000	17373379	1813	1813	1813	1813	0
493	20241217	112900	17373379	1813	1813	1813	1813	0
494	20241217	112800	17373379	1813	1813	1813	1813	0
495	20241217	112700	17373379	1813	1813	1813	1813	0
496	20241217	112600	17373379	1813	1813	1813	1813	0
497	20241217	112500	17373379	1813	1813	1813	1813	0
498	20241217	112400	17373379	1813	1813	1813	1813	0
499	20241217	112300	17373379	1813	1813	1813	1813	0
500	20241217	112200	17373379	1813	1813	1813	1813	0
501	20241217	112100	17373379	1813	1813	1813	1813	0
502	20241217	112000	17373379	1813	1813	1813	1813	0
503	20241217	111900	17373379	1813	1813	1813	1813	0
504	20241217	111800	17373379	1813	1813	1813	1813	0
505	20241217	111700	17373379	1813	1813	1813	1813	0
506	20241217	111600	17373379	1813	1813	1813	1813	0
507	20241217	111500	17373379	1813	1813	1813	1813	0
508	20241217	111400	17373379	1813	1813	1813	1813	0
509	20241217	111300	17373379	1813	1813	1813	1813	0
510	20241217	111200	17373379	1813	1813	1813	1813	0
511	20241217	111100	17373379	1813	1812	1813	1812	111
512	20241217	111000	17172147	1812	1812	1812	1812	0
513	20241217	110900	17172147	1812	1812	1812	1812	0
514	20241217	110800	17172147	1812	1812	1812	1812	0
515	20241217	110700	17172147	1812	1812	1812	1812	0
516	20241217	110600	17172147	1812	1812	1812	1812	0
517	20241217	110500	17172147	1812	1812	1812	1812	0
518	20241217	110400	17172147	1812	1812	1812	1812	0
519	20241217	110300	17172147	1812	1812	1812	1812	0
520	20241217	110200	17172147	1812	1812	1812	1812	0
521	20241217	110100	17172147	1812	1812	1812	1812	0
522	20241217	110000	17172147	1812	1812	1812	1812	0
523	20241217	105900	17172147	1812	1812	1812	1812	0
524	20241217	105800	17172147	1812	1812	1812	1812	0
525	20241217	105700	17172147	1812	1812	1812	1812	0
526	20241217	105600	17172147	1812	1812	1812	1812	0
527	20241217	105500	17172147	1812	1812	1812	1812	0
528	20241217	105400	17172147	1812	1812	1812	1812	0
529	20241217	105300	17172147	1812	1812	1812	1812	0
530	20241217	105200	17172147	1812	1812	1812	1812	0
531	20241217	105100	17172147	1812	1811	1812	1811	207
532	20241217	105000	16797100	1811	1811	1811	1811	0
533	20241217	104900	16797100	1811	1811	1811	1811	0
534	20241217	104800	16797100	1811	1811	1811	1811	0
535	20241217	104700	16797100	1811	1811	1811	1811	0
536	20241217	104600	16797100	1811	1811	1811	1811	219
537	20241217	104500	16400491	1811	1811	1811	1811	0
538	20241217	104400	16400491	1811	1811	1811	1811	0
539	20241217	104300	16400491	1811	1811	1811	1811	0
540	20241217	104200	16400491	1811	1811	1811	1811	0
541	20241217	104100	16400491	1811	1811	1811	1811	0
542	20241217	104000	16400491	1811	1811	1811	1811	5
543	20241217	103900	16391436	1791	1792	1793	1791	82
544	20241217	103800	16244569	1793	1810	1810	1793	40
545	20241217	103700	16172768	1812	1812	1812	1812	5
546	20241217	103600	16163708	1792	1792	1792	1792	0
547	20241217	103500	16163708	1792	1792	1792	1792	10
548	20241217	103400	16145788	1812	1791	1812	1789	1096
549	20241217	103300	14183293	1812	1812	1812	1812	0
550	20241217	103200	14183293	1812	1812	1812	1812	0
551	20241217	103100	14183293	1812	1812	1812	1812	0
552	20241217	103000	14183293	1812	1812	1812	1812	0
553	20241217	102900	14183293	1812	1812	1812	1812	0
554	20241217	102800	14183293	1812	1812	1812	1812	0
555	20241217	102700	14183293	1812	1812	1812	1812	0
556	20241217	102600	14183293	1812	1812	1812	1812	0
557	20241217	102500	14183293	1812	1812	1812	1812	0
558	20241217	102400	14183293	1812	1812	1812	1812	0
559	20241217	102300	14183293	1812	1812	1812	1812	0
560	20241217	102200	14183293	1812	1812	1812	1812	0
561	20241217	102100	14183293	1812	1812	1812	1812	0
562	20241217	102000	14183293	1812	1812	1812	1812	0
563	20241217	101900	14183293	1812	1812	1812	1812	0
564	20241217	101800	14183293	1812	1812	1812	1812	0
565	20241217	101700	14183293	1812	1812	1812	1812	0
566	20241217	101600	14183293	1812	1812	1812	1812	0
567	20241217	101500	14183293	1812	1812	1812	1812	0
568	20241217	101400	14183293	1812	1812	1812	1812	0
569	20241217	101300	14183293	1812	1812	1812	1812	0
570	20241217	101200	14183293	1812	1812	1812	1812	0
571	20241217	101100	14183293	1812	1792	1812	1791	1005
572	20241217	101000	12383155	1812	1812	1812	1812	0
573	20241217	100900	12383155	1812	1812	1812	1812	0
574	20241217	100800	12383155	1812	1812	1812	1812	0
575	20241217	100700	12383155	1812	1812	1812	1812	0
576	20241217	100600	12383155	1812	1812	1812	1812	0
577	20241217	100500	12383155	1812	1812	1812	1812	0
578	20241217	100400	12383155	1812	1812	1812	1812	0
579	20241217	100300	12383155	1812	1812	1812	1812	0
580	20241217	100200	12383155	1812	1812	1812	1812	0
581	20241217	100100	12383155	1812	1812	1812	1812	0
582	20241217	100000	12383155	1812	1812	1812	1812	1
583	20241217	095900	12381343	1792	1792	1792	1792	0
584	20241217	095800	12381343	1792	1792	1792	1792	0
585	20241217	095700	12381343	1792	1792	1792	1792	0
586	20241217	095600	12381343	1792	1792	1792	1792	0
587	20241217	095500	12381343	1792	1792	1792	1792	0
588	20241217	095400	12381343	1792	1792	1792	1792	0
589	20241217	095300	12381343	1792	1792	1792	1792	103
590	20241217	095200	12196767	1792	1794	1794	1792	350
591	20241217	095100	11569182	1813	1813	1813	1813	0
592	20241217	095000	11569182	1813	1813	1813	1813	0
593	20241217	094900	11569182	1813	1813	1813	1813	0
594	20241217	094800	11569182	1813	1813	1813	1813	0
595	20241217	094700	11569182	1813	1813	1813	1813	0
596	20241217	094600	11569182	1813	1813	1813	1813	0
597	20241217	094500	11569182	1813	1813	1813	1813	0
598	20241217	094400	11569182	1813	1813	1813	1813	0
599	20241217	094300	11569182	1813	1813	1813	1813	0
600	20241217	094200	11569182	1813	1813	1813	1813	1
601	20241217	094100	11567369	1812	1812	1812	1812	0
602	20241217	094000	11567369	1812	1812	1812	1812	0
603	20241217	093900	11567369	1812	1812	1812	1812	0
604	20241217	093800	11567369	1812	1812	1812	1812	0
605	20241217	093700	11567369	1812	1812	1812	1812	683
606	20241217	093600	10329773	1812	1812	1812	1812	166
607	20241217	093500	10028981	1812	1812	1812	1812	0
608	20241217	093400	10028981	1812	1812	1812	1812	0
609	20241217	093300	10028981	1812	1812	1812	1812	0
610	20241217	093200	10028981	1812	1812	1812	1812	0
611	20241217	093100	10028981	1812	1812	1812	1812	0
612	20241217	093000	10028981	1812	1812	1812	1812	0
613	20241217	092900	10028981	1812	1812	1812	1812	0
614	20241217	092800	10028981	1812	1812	1812	1812	0
615	20241217	092700	10028981	1812	1812	1812	1812	0
616	20241217	092600	10028981	1812	1812	1812	1812	1
617	20241217	092500	10027169	1798	1798	1798	1798	0
618	20241217	092400	10027169	1798	1798	1798	1798	0
619	20241217	092300	10027169	1798	1798	1798	1798	0
620	20241217	092200	10027169	1798	1798	1798	1798	0
621	20241217	092100	10027169	1798	1798	1798	1798	0
622	20241217	092000	10027169	1798	1798	1798	1798	10
623	20241217	091900	10009189	1798	1798	1798	1798	0
624	20241217	091800	10009189	1798	1798	1798	1798	0
625	20241217	091700	10009189	1798	1798	1798	1798	0
626	20241217	091600	10009189	1798	1798	1798	1798	169
627	20241217	091500	9705327	1798	1798	1798	1798	218
628	20241217	091400	9313363	1798	1798	1798	1798	300
629	20241217	091300	8773963	1798	1798	1798	1798	100
630	20241217	091200	8594163	1812	1801	1812	1790	1633
631	20241217	091100	5657353	1813	1813	1813	1813	1
632	20241217	091000	5655540	1800	1800	1800	1800	0
633	20241217	090900	5655540	1800	1800	1800	1800	0
634	20241217	090800	5655540	1800	1802	1802	1800	1332
635	20241217	090700	3257860	1814	1814	1814	1814	0
636	20241217	090600	3257860	1814	1814	1814	1814	0
637	20241217	090500	3257860	1814	1814	1814	1814	0
638	20241217	090400	3257860	1814	1814	1814	1814	0
639	20241217	090300	3257860	1814	1814	1814	1814	0
640	20241217	090200	3257860	1814	1814	1814	1814	0
641	20241217	090100	3257860	1814	1814	1814	1806	601
642	20241217	090000	2172438	1800	1806	1806	1800	1203