KissMeData/263770/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	210200	63710763	1775	1775	1775	1775	798
3	20241209	210100	63710763	1775	1775	1775	1775	0
4	20241209	210000	63710763	1775	1775	1775	1775	0
5	20241209	205900	63710763	1775	1775	1775	1775	0
6	20241209	205800	63710763	1775	1775	1775	1775	0
7	20241209	205700	63710763	1775	1775	1775	1775	0
8	20241209	205600	63710763	1775	1775	1775	1775	0
9	20241209	205500	63710763	1775	1775	1775	1775	0
10	20241209	205400	63710763	1775	1775	1775	1775	0
11	20241209	205300	63710763	1775	1775	1775	1775	0
12	20241209	205200	63710763	1775	1775	1775	1775	0
13	20241209	205100	63710763	1775	1775	1775	1775	0
14	20241209	205000	63710763	1775	1775	1775	1775	0
15	20241209	204900	63710763	1775	1775	1775	1775	0
16	20241209	204800	63710763	1775	1775	1775	1775	0
17	20241209	204700	63710763	1775	1775	1775	1775	0
18	20241209	204600	63710763	1775	1775	1775	1775	0
19	20241209	204500	63710763	1775	1775	1775	1775	0
20	20241209	204400	63710763	1775	1775	1775	1775	0
21	20241209	204300	63710763	1775	1775	1775	1775	0
22	20241209	204200	63710763	1775	1775	1775	1775	0
23	20241209	204100	63710763	1775	1775	1775	1775	0
24	20241209	204000	63710763	1775	1775	1775	1775	0
25	20241209	203900	63710763	1775	1775	1775	1775	0
26	20241209	203800	63710763	1775	1775	1775	1775	0
27	20241209	203700	63710763	1775	1775	1775	1775	0
28	20241209	203600	63710763	1775	1775	1775	1775	0
29	20241209	203500	63710763	1775	1775	1775	1775	0
30	20241209	203400	63710763	1775	1775	1775	1775	0
31	20241209	203300	63710763	1775	1775	1775	1775	0
32	20241209	203200	63710763	1775	1775	1775	1775	798
33	20241209	203100	63710763	1775	1775	1775	1775	0
34	20241209	203000	63710763	1775	1775	1775	1775	0
35	20241209	202900	63710763	1775	1775	1775	1775	0
36	20241209	202800	63710763	1775	1775	1775	1775	0
37	20241209	202700	63710763	1775	1775	1775	1775	0
38	20241209	202600	63710763	1775	1775	1775	1775	0
39	20241209	202500	63710763	1775	1775	1775	1775	0
40	20241209	202400	63710763	1775	1775	1775	1775	0
41	20241209	202300	63710763	1775	1775	1775	1775	0
42	20241209	202200	63710763	1775	1775	1775	1775	0
43	20241209	202100	63710763	1775	1775	1775	1775	0
44	20241209	202000	63710763	1775	1775	1775	1775	0
45	20241209	201900	63710763	1775	1775	1775	1775	0
46	20241209	201800	63710763	1775	1775	1775	1775	0
47	20241209	201700	63710763	1775	1775	1775	1775	0
48	20241209	201600	63710763	1775	1775	1775	1775	0
49	20241209	201500	63710763	1775	1775	1775	1775	0
50	20241209	201400	63710763	1775	1775	1775	1775	0
51	20241209	201300	63710763	1775	1775	1775	1775	0
52	20241209	201200	63710763	1775	1775	1775	1775	0
53	20241209	201100	63710763	1775	1775	1775	1775	0
54	20241209	201000	63710763	1775	1775	1775	1775	0
55	20241209	200900	63710763	1775	1775	1775	1775	0
56	20241209	200800	63710763	1775	1775	1775	1775	0
57	20241209	200700	63710763	1775	1775	1775	1775	0
58	20241209	200600	63710763	1775	1775	1775	1775	0
59	20241209	200500	63710763	1775	1775	1775	1775	0
60	20241209	200400	63710763	1775	1775	1775	1775	0
61	20241209	200300	63710763	1775	1775	1775	1775	0
62	20241209	200200	63710763	1775	1775	1775	1775	798
63	20241209	200100	63710763	1775	1775	1775	1775	0
64	20241209	200000	63710763	1775	1775	1775	1775	0
65	20241209	195900	63710763	1775	1775	1775	1775	0
66	20241209	195800	63710763	1775	1775	1775	1775	0
67	20241209	195700	63710763	1775	1775	1775	1775	0
68	20241209	195600	63710763	1775	1775	1775	1775	0
69	20241209	195500	63710763	1775	1775	1775	1775	0
70	20241209	195400	63710763	1775	1775	1775	1775	0
71	20241209	195300	63710763	1775	1775	1775	1775	0
72	20241209	195200	63710763	1775	1775	1775	1775	0
73	20241209	195100	63710763	1775	1775	1775	1775	0
74	20241209	195000	63710763	1775	1775	1775	1775	0
75	20241209	194900	63710763	1775	1775	1775	1775	0
76	20241209	194800	63710763	1775	1775	1775	1775	0
77	20241209	194700	63710763	1775	1775	1775	1775	0
78	20241209	194600	63710763	1775	1775	1775	1775	0
79	20241209	194500	63710763	1775	1775	1775	1775	0
80	20241209	194400	63710763	1775	1775	1775	1775	0
81	20241209	194300	63710763	1775	1775	1775	1775	0
82	20241209	194200	63710763	1775	1775	1775	1775	0
83	20241209	194100	63710763	1775	1775	1775	1775	0
84	20241209	194000	63710763	1775	1775	1775	1775	0
85	20241209	193900	63710763	1775	1775	1775	1775	0
86	20241209	193800	63710763	1775	1775	1775	1775	0
87	20241209	193700	63710763	1775	1775	1775	1775	0
88	20241209	193600	63710763	1775	1775	1775	1775	0
89	20241209	193500	63710763	1775	1775	1775	1775	0
90	20241209	193400	63710763	1775	1775	1775	1775	0
91	20241209	193300	63710763	1775	1775	1775	1775	0
92	20241209	193200	63710763	1775	1775	1775	1775	798
93	20241209	193100	63710763	1775	1775	1775	1775	0
94	20241209	193000	63710763	1775	1775	1775	1775	0
95	20241209	192900	63710763	1775	1775	1775	1775	0
96	20241209	192800	63710763	1775	1775	1775	1775	0
97	20241209	192700	63710763	1775	1775	1775	1775	0
98	20241209	192600	63710763	1775	1775	1775	1775	0
99	20241209	192500	63710763	1775	1775	1775	1775	0
100	20241209	192400	63710763	1775	1775	1775	1775	0
101	20241209	192300	63710763	1775	1775	1775	1775	0
102	20241209	192200	63710763	1775	1775	1775	1775	0
103	20241209	192100	63710763	1775	1775	1775	1775	0
104	20241209	192000	63710763	1775	1775	1775	1775	0
105	20241209	191900	63710763	1775	1775	1775	1775	0
106	20241209	191800	63710763	1775	1775	1775	1775	0
107	20241209	191700	63710763	1775	1775	1775	1775	0
108	20241209	191600	63710763	1775	1775	1775	1775	0
109	20241209	191500	63710763	1775	1775	1775	1775	0
110	20241209	191400	63710763	1775	1775	1775	1775	0
111	20241209	191300	63710763	1775	1775	1775	1775	0
112	20241209	191200	63710763	1775	1775	1775	1775	0
113	20241209	191100	63710763	1775	1775	1775	1775	0
114	20241209	191000	63710763	1775	1775	1775	1775	0
115	20241209	190900	63710763	1775	1775	1775	1775	0
116	20241209	190800	63710763	1775	1775	1775	1775	0
117	20241209	190700	63710763	1775	1775	1775	1775	0
118	20241209	190600	63710763	1775	1775	1775	1775	0
119	20241209	190500	63710763	1775	1775	1775	1775	0
120	20241209	190400	63710763	1775	1775	1775	1775	0
121	20241209	190300	63710763	1775	1775	1775	1775	0
122	20241209	190200	63710763	1775	1775	1775	1775	798
123	20241209	190100	63710763	1775	1775	1775	1775	0
124	20241209	190000	63710763	1775	1775	1775	1775	0
125	20241209	185900	63710763	1775	1775	1775	1775	0
126	20241209	185800	63710763	1775	1775	1775	1775	0
127	20241209	185700	63710763	1775	1775	1775	1775	0
128	20241209	185600	63710763	1775	1775	1775	1775	0
129	20241209	185500	63710763	1775	1775	1775	1775	0
130	20241209	185400	63710763	1775	1775	1775	1775	0
131	20241209	185300	63710763	1775	1775	1775	1775	0
132	20241209	185200	63710763	1775	1775	1775	1775	0
133	20241209	185100	63710763	1775	1775	1775	1775	0
134	20241209	185000	63710763	1775	1775	1775	1775	0
135	20241209	184900	63710763	1775	1775	1775	1775	0
136	20241209	184800	63710763	1775	1775	1775	1775	0
137	20241209	184700	63710763	1775	1775	1775	1775	0
138	20241209	184600	63710763	1775	1775	1775	1775	0
139	20241209	184500	63710763	1775	1775	1775	1775	0
140	20241209	184400	63710763	1775	1775	1775	1775	0
141	20241209	184300	63710763	1775	1775	1775	1775	0
142	20241209	184200	63710763	1775	1775	1775	1775	0
143	20241209	184100	63710763	1775	1775	1775	1775	0
144	20241209	184000	63710763	1775	1775	1775	1775	0
145	20241209	183900	63710763	1775	1775	1775	1775	0
146	20241209	183800	63710763	1775	1775	1775	1775	0
147	20241209	183700	63710763	1775	1775	1775	1775	0
148	20241209	183600	63710763	1775	1775	1775	1775	0
149	20241209	183500	63710763	1775	1775	1775	1775	0
150	20241209	183400	63710763	1775	1775	1775	1775	0
151	20241209	183300	63710763	1775	1775	1775	1775	0
152	20241209	183200	63710763	1775	1775	1775	1775	798
153	20241209	183100	63710763	1775	1775	1775	1775	0
154	20241209	183000	63710763	1775	1775	1775	1775	0
155	20241209	182900	63710763	1775	1775	1775	1775	0
156	20241209	182800	63710763	1775	1775	1775	1775	0
157	20241209	182700	63710763	1775	1775	1775	1775	0
158	20241209	182600	63710763	1775	1775	1775	1775	0
159	20241209	182500	63710763	1775	1775	1775	1775	0
160	20241209	182400	63710763	1775	1775	1775	1775	0
161	20241209	182300	63710763	1775	1775	1775	1775	0
162	20241209	182200	63710763	1775	1775	1775	1775	0
163	20241209	182100	63710763	1775	1775	1775	1775	0
164	20241209	182000	63710763	1775	1775	1775	1775	0
165	20241209	181900	63710763	1775	1775	1775	1775	0
166	20241209	181800	63710763	1775	1775	1775	1775	0
167	20241209	181700	63710763	1775	1775	1775	1775	0
168	20241209	181600	63710763	1775	1775	1775	1775	0
169	20241209	181500	63710763	1775	1775	1775	1775	0
170	20241209	181400	63710763	1775	1775	1775	1775	0
171	20241209	181300	63710763	1775	1775	1775	1775	0
172	20241209	181200	63710763	1775	1775	1775	1775	0
173	20241209	181100	63710763	1775	1775	1775	1775	0
174	20241209	181000	63710763	1775	1775	1775	1775	0
175	20241209	180900	63710763	1775	1775	1775	1775	0
176	20241209	180800	63710763	1775	1775	1775	1775	0
177	20241209	180700	63710763	1775	1775	1775	1775	0
178	20241209	180600	63710763	1775	1775	1775	1775	0
179	20241209	180500	63710763	1775	1775	1775	1775	0
180	20241209	180400	63710763	1775	1775	1775	1775	0
181	20241209	180300	63710763	1775	1775	1775	1775	0
182	20241209	180200	63710763	1775	1775	1775	1775	798
183	20241209	180100	63710763	1775	1775	1775	1775	0
184	20241209	180000	63710763	1775	1775	1775	1775	0
185	20241209	175900	63710763	1775	1775	1775	1775	0
186	20241209	175800	63710763	1775	1775	1775	1775	0
187	20241209	175700	63710763	1775	1775	1775	1775	0
188	20241209	175600	63710763	1775	1775	1775	1775	0
189	20241209	175500	63710763	1775	1775	1775	1775	0
190	20241209	175400	63710763	1775	1775	1775	1775	0
191	20241209	175300	63710763	1775	1775	1775	1775	0
192	20241209	175200	63710763	1775	1775	1775	1775	0
193	20241209	175100	63710763	1775	1775	1775	1775	0
194	20241209	175000	63710763	1775	1775	1775	1775	0
195	20241209	174900	63710763	1775	1775	1775	1775	0
196	20241209	174800	63710763	1775	1775	1775	1775	0
197	20241209	174700	63710763	1775	1775	1775	1775	0
198	20241209	174600	63710763	1775	1775	1775	1775	0
199	20241209	174500	63710763	1775	1775	1775	1775	0
200	20241209	174400	63710763	1775	1775	1775	1775	0
201	20241209	174300	63710763	1775	1775	1775	1775	0
202	20241209	174200	63710763	1775	1775	1775	1775	0
203	20241209	174100	63710763	1775	1775	1775	1775	0
204	20241209	174000	63710763	1775	1775	1775	1775	0
205	20241209	173900	63710763	1775	1775	1775	1775	0
206	20241209	173800	63710763	1775	1775	1775	1775	0
207	20241209	173700	63710763	1775	1775	1775	1775	0
208	20241209	173600	63710763	1775	1775	1775	1775	0
209	20241209	173500	63710763	1775	1775	1775	1775	0
210	20241209	173400	63710763	1775	1775	1775	1775	0
211	20241209	173300	63710763	1775	1775	1775	1775	0
212	20241209	173200	63710763	1775	1775	1775	1775	798
213	20241209	173100	63710763	1775	1775	1775	1775	0
214	20241209	173000	63710763	1775	1775	1775	1775	0
215	20241209	172900	63710763	1775	1775	1775	1775	0
216	20241209	172800	63710763	1775	1775	1775	1775	0
217	20241209	172700	63710763	1775	1775	1775	1775	0
218	20241209	172600	63710763	1775	1775	1775	1775	0
219	20241209	172500	63710763	1775	1775	1775	1775	0
220	20241209	172400	63710763	1775	1775	1775	1775	0
221	20241209	172300	63710763	1775	1775	1775	1775	0
222	20241209	172200	63710763	1775	1775	1775	1775	0
223	20241209	172100	63710763	1775	1775	1775	1775	0
224	20241209	172000	63710763	1775	1775	1775	1775	0
225	20241209	171900	63710763	1775	1775	1775	1775	0
226	20241209	171800	63710763	1775	1775	1775	1775	0
227	20241209	171700	63710763	1775	1775	1775	1775	0
228	20241209	171600	63710763	1775	1775	1775	1775	0
229	20241209	171500	63710763	1775	1775	1775	1775	0
230	20241209	171400	63710763	1775	1775	1775	1775	0
231	20241209	171300	63710763	1775	1775	1775	1775	0
232	20241209	171200	63710763	1775	1775	1775	1775	0
233	20241209	171100	63710763	1775	1775	1775	1775	0
234	20241209	171000	63710763	1775	1775	1775	1775	0
235	20241209	170900	63710763	1775	1775	1775	1775	0
236	20241209	170800	63710763	1775	1775	1775	1775	0
237	20241209	170700	63710763	1775	1775	1775	1775	0
238	20241209	170600	63710763	1775	1775	1775	1775	0
239	20241209	170500	63710763	1775	1775	1775	1775	0
240	20241209	170400	63710763	1775	1775	1775	1775	0
241	20241209	170300	63710763	1775	1775	1775	1775	0
242	20241209	170200	63710763	1775	1775	1775	1775	798
243	20241209	170100	63710763	1775	1775	1775	1775	0
244	20241209	170000	63710763	1775	1775	1775	1775	0
245	20241209	165900	63710763	1775	1775	1775	1775	0
246	20241209	165800	63710763	1775	1775	1775	1775	0
247	20241209	165700	63710763	1775	1775	1775	1775	0
248	20241209	165600	63710763	1775	1775	1775	1775	0
249	20241209	165500	63710763	1775	1775	1775	1775	0
250	20241209	165400	63710763	1775	1775	1775	1775	0
251	20241209	165300	63710763	1775	1775	1775	1775	0
252	20241209	165200	63710763	1775	1775	1775	1775	0
253	20241209	165100	63710763	1775	1775	1775	1775	0
254	20241209	165000	63710763	1775	1775	1775	1775	0
255	20241209	164900	63710763	1775	1775	1775	1775	0
256	20241209	164800	63710763	1775	1775	1775	1775	0
257	20241209	164700	63710763	1775	1775	1775	1775	0
258	20241209	164600	63710763	1775	1775	1775	1775	0
259	20241209	164500	63710763	1775	1775	1775	1775	0
260	20241209	164400	63710763	1775	1775	1775	1775	0
261	20241209	164300	63710763	1775	1775	1775	1775	0
262	20241209	164200	63710763	1775	1775	1775	1775	0
263	20241209	164100	63710763	1775	1775	1775	1775	0
264	20241209	164000	63710763	1775	1775	1775	1775	0
265	20241209	163900	63710763	1775	1775	1775	1775	0
266	20241209	163800	63710763	1775	1775	1775	1775	0
267	20241209	163700	63710763	1775	1775	1775	1775	0
268	20241209	163600	63710763	1775	1775	1775	1775	0
269	20241209	163500	63710763	1775	1775	1775	1775	0
270	20241209	163400	63710763	1775	1775	1775	1775	0
271	20241209	163300	63710763	1775	1775	1775	1775	0
272	20241209	163200	63710763	1775	1775	1775	1775	798
273	20241209	163100	63710763	1775	1775	1775	1775	0
274	20241209	163000	63710763	1775	1775	1775	1775	0
275	20241209	162900	63710763	1775	1775	1775	1775	0
276	20241209	162800	63710763	1775	1775	1775	1775	0
277	20241209	162700	63710763	1775	1775	1775	1775	0
278	20241209	162600	63710763	1775	1775	1775	1775	0
279	20241209	162500	63710763	1775	1775	1775	1775	0
280	20241209	162400	63710763	1775	1775	1775	1775	0
281	20241209	162300	63710763	1775	1775	1775	1775	0
282	20241209	162200	63710763	1775	1775	1775	1775	0
283	20241209	162100	63710763	1775	1775	1775	1775	0
284	20241209	162000	63710763	1775	1775	1775	1775	0
285	20241209	161900	63710763	1775	1775	1775	1775	0
286	20241209	161800	63710763	1775	1775	1775	1775	0
287	20241209	161700	63710763	1775	1775	1775	1775	0
288	20241209	161600	63710763	1775	1775	1775	1775	0
289	20241209	161500	63710763	1775	1775	1775	1775	0
290	20241209	161400	63710763	1775	1775	1775	1775	0
291	20241209	161300	63710763	1775	1775	1775	1775	0
292	20241209	161200	63710763	1775	1775	1775	1775	0
293	20241209	161100	63710763	1775	1775	1775	1775	0
294	20241209	161000	63710763	1775	1775	1775	1775	0
295	20241209	160900	63710763	1775	1775	1775	1775	0
296	20241209	160800	63710763	1775	1775	1775	1775	0
297	20241209	160700	63710763	1775	1775	1775	1775	0
298	20241209	160600	63710763	1775	1775	1775	1775	0
299	20241209	160500	63710763	1775	1775	1775	1775	0
300	20241209	160400	63710763	1775	1775	1775	1775	0
301	20241209	160300	63710763	1775	1775	1775	1775	0
302	20241209	160200	63710763	1775	1775	1775	1775	798
303	20241209	160100	63710763	1775	1775	1775	1775	0
304	20241209	160000	63710763	1775	1775	1775	1775	0
305	20241209	155900	63710763	1775	1775	1775	1775	0
306	20241209	155800	63710763	1775	1775	1775	1775	0
307	20241209	155700	63710763	1775	1775	1775	1775	0
308	20241209	155600	63710763	1775	1775	1775	1775	0
309	20241209	155500	63710763	1775	1775	1775	1775	0
310	20241209	155400	63710763	1775	1775	1775	1775	0
311	20241209	155300	63710763	1775	1775	1775	1775	0
312	20241209	155200	63710763	1775	1775	1775	1775	0
313	20241209	155100	63710763	1775	1775	1775	1775	0
314	20241209	155000	63710763	1775	1775	1775	1775	0
315	20241209	154900	63710763	1775	1775	1775	1775	0
316	20241209	154800	63710763	1775	1775	1775	1775	0
317	20241209	154700	63710763	1775	1775	1775	1775	0
318	20241209	154600	63710763	1775	1775	1775	1775	0
319	20241209	154500	63710763	1775	1775	1775	1775	0
320	20241209	154400	63710763	1775	1775	1775	1775	0
321	20241209	154300	63710763	1775	1775	1775	1775	0
322	20241209	154200	63710763	1775	1775	1775	1775	0
323	20241209	154100	63710763	1775	1775	1775	1775	0
324	20241209	154000	63710763	1775	1775	1775	1775	0
325	20241209	153900	63710763	1775	1775	1775	1775	0
326	20241209	153800	63710763	1775	1775	1775	1775	0
327	20241209	153700	63710763	1775	1775	1775	1775	0
328	20241209	153600	63710763	1775	1775	1775	1775	0
329	20241209	153500	63710763	1775	1775	1775	1775	0
330	20241209	153400	63710763	1775	1775	1775	1775	0
331	20241209	153300	63710763	1775	1775	1775	1775	0
332	20241209	153200	63710763	1775	1775	1775	1775	798
333	20241209	153100	63710763	1775	1775	1775	1775	0
334	20241209	153000	63710763	1775	1775	1775	1775	798
335	20241209	152900	62294313	1779	1779	1779	1779	0
336	20241209	152800	62294313	1779	1779	1779	1779	0
337	20241209	152700	62294313	1779	1779	1779	1779	0
338	20241209	152600	62294313	1779	1779	1779	1779	0
339	20241209	152500	62294313	1779	1779	1779	1779	0
340	20241209	152400	62294313	1779	1779	1779	1779	0
341	20241209	152300	62294313	1779	1779	1779	1779	0
342	20241209	152200	62294313	1779	1779	1779	1779	0
343	20241209	152100	62294313	1779	1779	1779	1779	0
344	20241209	152000	62294313	1779	1779	1779	1779	0
345	20241209	151900	62294313	1779	1779	1779	1779	0
346	20241209	151800	62294313	1779	1779	1779	1779	0
347	20241209	151700	62294313	1779	1779	1779	1779	0
348	20241209	151600	62294313	1779	1779	1779	1779	0
349	20241209	151500	62294313	1779	1779	1779	1779	0
350	20241209	151400	62294313	1779	1779	1779	1779	0
351	20241209	151300	62294313	1779	1779	1779	1779	0
352	20241209	151200	62294313	1779	1778	1779	1778	62
353	20241209	151100	62184057	1779	1779	1779	1779	0
354	20241209	151000	62184057	1779	1779	1779	1779	0
355	20241209	150900	62184057	1779	1779	1779	1779	0
356	20241209	150800	62184057	1779	1779	1779	1779	0
357	20241209	150700	62184057	1779	1779	1779	1779	0
358	20241209	150600	62184057	1779	1779	1779	1779	0
359	20241209	150500	62184057	1779	1779	1779	1779	0
360	20241209	150400	62184057	1779	1779	1779	1779	0
361	20241209	150300	62184057	1779	1779	1779	1779	0
362	20241209	150200	62184057	1779	1779	1779	1779	0
363	20241209	150100	62184057	1779	1779	1779	1779	0
364	20241209	150000	62184057	1779	1779	1779	1779	0
365	20241209	145900	62184057	1779	1779	1779	1779	0
366	20241209	145800	62184057	1779	1779	1779	1779	0
367	20241209	145700	62184057	1779	1779	1779	1779	0
368	20241209	145600	62184057	1779	1779	1779	1779	0
369	20241209	145500	62184057	1779	1776	1779	1776	8
370	20241209	145400	62169828	1779	1779	1779	1779	0
371	20241209	145300	62169828	1779	1779	1779	1779	0
372	20241209	145200	62169828	1779	1779	1779	1779	0
373	20241209	145100	62169828	1779	1779	1779	1779	0
374	20241209	145000	62169828	1779	1779	1779	1779	0
375	20241209	144900	62169828	1779	1779	1779	1779	0
376	20241209	144800	62169828	1779	1779	1779	1779	1
377	20241209	144700	62168049	1770	1773	1773	1770	2295
378	20241209	144600	58103703	1779	1779	1779	1779	56
379	20241209	144500	58004079	1779	1779	1779	1779	0
380	20241209	144400	58004079	1779	1779	1779	1779	8
381	20241209	144300	57989847	1779	1779	1779	1779	0
382	20241209	144200	57989847	1779	1779	1779	1779	0
383	20241209	144100	57989847	1779	1779	1779	1779	0
384	20241209	144000	57989847	1779	1779	1779	1779	0
385	20241209	143900	57989847	1779	1779	1779	1779	0
386	20241209	143800	57989847	1779	1779	1779	1779	0
387	20241209	143700	57989847	1779	1779	1779	1779	0
388	20241209	143600	57989847	1779	1779	1779	1779	0
389	20241209	143500	57989847	1779	1779	1779	1779	0
390	20241209	143400	57989847	1779	1779	1779	1779	0
391	20241209	143300	57989847	1779	1772	1779	1772	730
392	20241209	143200	56696231	1779	1779	1779	1779	0
393	20241209	143100	56696231	1779	1779	1779	1779	0
394	20241209	143000	56696231	1779	1779	1779	1779	0
395	20241209	142900	56696231	1779	1779	1779	1779	0
396	20241209	142800	56696231	1779	1779	1779	1779	0
397	20241209	142700	56696231	1779	1779	1779	1779	0
398	20241209	142600	56696231	1779	1779	1779	1779	0
399	20241209	142500	56696231	1779	1779	1779	1779	0
400	20241209	142400	56696231	1779	1779	1779	1779	0
401	20241209	142300	56696231	1779	1779	1779	1779	0
402	20241209	142200	56696231	1779	1779	1779	1779	8
403	20241209	142100	56681999	1779	1779	1779	1779	0
404	20241209	142000	56681999	1779	1779	1779	1779	0
405	20241209	141900	56681999	1779	1779	1779	1779	0
406	20241209	141800	56681999	1779	1779	1779	1779	0
407	20241209	141700	56681999	1779	1779	1779	1779	0
408	20241209	141600	56681999	1779	1779	1779	1779	0
409	20241209	141500	56681999	1779	1779	1779	1779	1
410	20241209	141400	56680220	1779	1779	1779	1779	0
411	20241209	141300	56680220	1779	1779	1779	1779	0
412	20241209	141200	56680220	1779	1779	1779	1779	0
413	20241209	141100	56680220	1779	1779	1779	1779	8
414	20241209	141000	56665988	1779	1779	1779	1779	0
415	20241209	140900	56665988	1779	1779	1779	1779	0
416	20241209	140800	56665988	1779	1779	1779	1779	0
417	20241209	140700	56665988	1779	1779	1779	1779	0
418	20241209	140600	56665988	1779	1779	1779	1779	0
419	20241209	140500	56665988	1779	1779	1779	1779	0
420	20241209	140400	56665988	1779	1779	1779	1779	6
421	20241209	140300	56655314	1779	1779	1779	1779	0
422	20241209	140200	56655314	1779	1774	1779	1772	1560
423	20241209	140100	53889344	1779	1779	1779	1779	0
424	20241209	140000	53889344	1779	1779	1779	1779	8
425	20241209	135900	53875112	1779	1779	1779	1779	0
426	20241209	135800	53875112	1779	1779	1779	1779	0
427	20241209	135700	53875112	1779	1779	1779	1779	0
428	20241209	135600	53875112	1779	1779	1779	1779	0
429	20241209	135500	53875112	1779	1779	1779	1779	0
430	20241209	135400	53875112	1779	1779	1779	1779	0
431	20241209	135300	53875112	1779	1779	1779	1779	1
432	20241209	135200	53873333	1773	1773	1773	1773	0
433	20241209	135100	53873333	1773	1773	1773	1773	0
434	20241209	135000	53873333	1773	1773	1773	1773	1
435	20241209	134900	53871560	1779	1779	1779	1779	8
436	20241209	134800	53857328	1779	1779	1779	1779	0
437	20241209	134700	53857328	1779	1779	1779	1779	0
438	20241209	134600	53857328	1779	1779	1779	1779	0
439	20241209	134500	53857328	1779	1779	1779	1779	0
440	20241209	134400	53857328	1779	1779	1779	1779	0
441	20241209	134300	53857328	1779	1779	1779	1779	0
442	20241209	134200	53857328	1779	1779	1779	1779	0
443	20241209	134100	53857328	1779	1779	1779	1779	0
444	20241209	134000	53857328	1779	1779	1779	1779	0
445	20241209	133900	53857328	1779	1779	1779	1779	0
446	20241209	133800	53857328	1779	1775	1779	1773	858
447	20241209	133700	52335280	1779	1779	1779	1779	0
448	20241209	133600	52335280	1779	1779	1779	1779	0
449	20241209	133500	52335280	1779	1779	1779	1779	0
450	20241209	133400	52335280	1779	1779	1779	1779	0
451	20241209	133300	52335280	1779	1779	1779	1779	0
452	20241209	133200	52335280	1779	1779	1779	1779	0
453	20241209	133100	52335280	1779	1779	1779	1779	0
454	20241209	133000	52335280	1779	1779	1779	1779	16
455	20241209	132900	52306816	1779	1779	1779	1779	0
456	20241209	132800	52306816	1779	1779	1779	1779	0
457	20241209	132700	52306816	1779	1779	1779	1779	8
458	20241209	132600	52292584	1779	1779	1779	1779	0
459	20241209	132500	52292584	1779	1779	1779	1779	100
460	20241209	132400	52114684	1779	1779	1779	1779	0
461	20241209	132300	52114684	1779	1779	1779	1779	0
462	20241209	132200	52114684	1779	1779	1779	1779	0
463	20241209	132100	52114684	1779	1779	1779	1779	0
464	20241209	132000	52114684	1779	1779	1779	1779	0
465	20241209	131900	52114684	1779	1779	1779	1779	0
466	20241209	131800	52114684	1779	1779	1779	1779	0
467	20241209	131700	52114684	1779	1779	1779	1779	0
468	20241209	131600	52114684	1779	1779	1779	1779	8
469	20241209	131500	52100452	1779	1779	1779	1779	0
470	20241209	131400	52100452	1779	1779	1779	1779	0
471	20241209	131300	52100452	1779	1779	1779	1779	0
472	20241209	131200	52100452	1779	1779	1779	1779	0
473	20241209	131100	52100452	1779	1779	1779	1779	0
474	20241209	131000	52100452	1779	1779	1779	1779	0
475	20241209	130900	52100452	1779	1779	1779	1779	0
476	20241209	130800	52100452	1779	1779	1779	1779	0
477	20241209	130700	52100452	1779	1779	1779	1779	0
478	20241209	130600	52100452	1779	1779	1779	1779	0
479	20241209	130500	52100452	1779	1779	1779	1779	8
480	20241209	130400	52086220	1780	1780	1780	1780	0
481	20241209	130300	52086220	1780	1780	1780	1780	1
482	20241209	130200	52084440	1774	1775	1775	1774	1000
483	20241209	130100	50309519	1780	1780	1780	1780	0
484	20241209	130000	50309519	1780	1780	1780	1780	0
485	20241209	125900	50309519	1780	1775	1780	1775	2
486	20241209	125800	50305964	1780	1780	1780	1780	1
487	20241209	125700	50304184	1775	1775	1775	1775	0
488	20241209	125600	50304184	1775	1775	1775	1775	0
489	20241209	125500	50304184	1775	1775	1775	1775	164
490	20241209	125400	50013084	1780	1780	1780	1780	8
491	20241209	125300	49998844	1780	1780	1780	1780	0
492	20241209	125200	49998844	1780	1780	1780	1780	0
493	20241209	125100	49998844	1780	1780	1780	1780	0
494	20241209	125000	49998844	1780	1780	1780	1775	552
495	20241209	124900	49018823	1777	1778	1778	1777	1000
496	20241209	124800	47241603	1780	1780	1780	1780	0
497	20241209	124700	47241603	1780	1780	1780	1780	0
498	20241209	124600	47241603	1780	1780	1780	1780	0
499	20241209	124500	47241603	1780	1780	1780	1780	0
500	20241209	124400	47241603	1780	1780	1780	1780	2
501	20241209	124300	47238043	1780	1779	1780	1779	410
502	20241209	124200	46508645	1780	1780	1780	1780	0
503	20241209	124100	46508645	1780	1780	1780	1780	0
504	20241209	124000	46508645	1780	1780	1780	1780	0
505	20241209	123900	46508645	1780	1780	1780	1780	0
506	20241209	123800	46508645	1780	1780	1780	1780	643
507	20241209	123700	45364105	1780	1780	1780	1780	220
508	20241209	123600	44972505	1780	1780	1780	1780	0
509	20241209	123500	44972505	1780	1780	1780	1780	0
510	20241209	123400	44972505	1780	1780	1780	1780	0
511	20241209	123300	44972505	1780	1780	1780	1780	0
512	20241209	123200	44972505	1780	1780	1780	1780	8
513	20241209	123100	44958265	1780	1780	1780	1780	270
514	20241209	123000	44477665	1780	1779	1780	1779	13
515	20241209	122900	44454533	1780	1780	1780	1780	0
516	20241209	122800	44454533	1780	1780	1780	1780	280
517	20241209	122700	43956133	1780	1780	1780	1780	0
518	20241209	122600	43956133	1780	1780	1780	1780	0
519	20241209	122500	43956133	1780	1780	1780	1780	0
520	20241209	122400	43956133	1780	1780	1780	1780	0
521	20241209	122300	43956133	1780	1780	1780	1780	0
522	20241209	122200	43956133	1780	1780	1780	1780	2
523	20241209	122100	43952573	1780	1780	1780	1780	28
524	20241209	122000	43902733	1780	1780	1780	1780	200
525	20241209	121900	43546733	1780	1780	1780	1780	0
526	20241209	121800	43546733	1780	1780	1780	1780	0
527	20241209	121700	43546733	1780	1780	1780	1780	2
528	20241209	121600	43543173	1778	1778	1778	1778	451
529	20241209	121500	42741295	1778	1778	1778	1778	0
530	20241209	121400	42741295	1778	1778	1778	1778	0
531	20241209	121300	42741295	1778	1778	1778	1778	0
532	20241209	121200	42741295	1778	1778	1778	1778	0
533	20241209	121100	42741295	1778	1778	1778	1778	0
534	20241209	121000	42741295	1778	1778	1778	1778	10
535	20241209	120900	42723515	1778	1778	1778	1778	0
536	20241209	120800	42723515	1778	1778	1778	1778	0
537	20241209	120700	42723515	1778	1778	1778	1778	0
538	20241209	120600	42723515	1778	1778	1778	1778	3
539	20241209	120500	42718181	1778	1778	1778	1778	0
540	20241209	120400	42718181	1778	1778	1778	1778	0
541	20241209	120300	42718181	1778	1778	1778	1778	0
542	20241209	120200	42718181	1778	1778	1778	1778	5
543	20241209	120100	42709291	1778	1778	1778	1778	244
544	20241209	120000	42275459	1778	1778	1778	1778	0
545	20241209	115900	42275459	1778	1778	1778	1778	16
546	20241209	115800	42247011	1778	1778	1778	1778	56
547	20241209	115700	42147443	1780	1780	1780	1780	0
548	20241209	115600	42147443	1780	1780	1780	1780	0
549	20241209	115500	42147443	1780	1780	1780	1780	0
550	20241209	115400	42147443	1780	1780	1780	1780	0
551	20241209	115300	42147443	1780	1780	1780	1780	0
552	20241209	115200	42147443	1780	1780	1780	1780	0
553	20241209	115100	42147443	1780	1780	1780	1780	0
554	20241209	115000	42147443	1780	1780	1780	1780	0
555	20241209	114900	42147443	1780	1780	1780	1780	0
556	20241209	114800	42147443	1780	1775	1780	1775	16
557	20241209	114700	42118998	1775	1775	1775	1775	0
558	20241209	114600	42118998	1775	1775	1775	1775	0
559	20241209	114500	42118998	1775	1775	1775	1775	870
560	20241209	114400	40574748	1775	1775	1775	1775	117
561	20241209	114300	40367073	1775	1775	1775	1775	0
562	20241209	114200	40367073	1775	1775	1775	1775	1
563	20241209	114100	40365298	1779	1779	1779	1779	3
564	20241209	114000	40359961	1779	1779	1779	1779	1
565	20241209	113900	40358182	1775	1778	1778	1775	7931
566	20241209	113800	26264725	1780	1780	1780	1780	0
567	20241209	113700	26264725	1780	1780	1780	1780	9
568	20241209	113600	26248705	1780	1780	1780	1780	0
569	20241209	113500	26248705	1780	1780	1780	1780	0
570	20241209	113400	26248705	1780	1780	1780	1780	0
571	20241209	113300	26248705	1780	1780	1780	1780	0
572	20241209	113200	26248705	1780	1780	1780	1780	0
573	20241209	113100	26248705	1780	1780	1780	1780	0
574	20241209	113000	26248705	1780	1780	1780	1780	0
575	20241209	112900	26248705	1780	1780	1780	1780	0
576	20241209	112800	26248705	1780	1780	1780	1780	300
577	20241209	112700	25714705	1780	1780	1780	1780	0
578	20241209	112600	25714705	1780	1780	1780	1780	9
579	20241209	112500	25698685	1780	1780	1780	1780	0
580	20241209	112400	25698685	1780	1780	1780	1780	0
581	20241209	112300	25698685	1780	1785	1785	1780	279
582	20241209	112200	25202060	1785	1785	1785	1785	78
583	20241209	112100	25062830	1785	1785	1785	1785	100
584	20241209	112000	24884330	1785	1778	1785	1778	41
585	20241209	111900	24811425	1778	1778	1778	1778	0
586	20241209	111800	24811425	1778	1778	1778	1778	2340
587	20241209	111700	20650905	1786	1786	1786	1786	0
588	20241209	111600	20650905	1786	1786	1786	1786	27
589	20241209	111500	20602683	1786	1786	1786	1786	0
590	20241209	111400	20602683	1786	1786	1786	1786	57
591	20241209	111300	20500881	1786	1786	1786	1786	0
592	20241209	111200	20500881	1786	1786	1786	1786	50
593	20241209	111100	20411581	1786	1786	1786	1786	1
594	20241209	111000	20409795	1786	1786	1786	1786	0
595	20241209	110900	20409795	1786	1786	1786	1786	0
596	20241209	110800	20409795	1786	1786	1786	1786	0
597	20241209	110700	20409795	1786	1785	1786	1785	101
598	20241209	110600	20229431	1785	1785	1785	1785	0
599	20241209	110500	20229431	1785	1785	1785	1785	0
600	20241209	110400	20229431	1785	1785	1785	1785	0
601	20241209	110300	20229431	1785	1785	1785	1785	0
602	20241209	110200	20229431	1785	1785	1785	1785	0
603	20241209	110100	20229431	1785	1785	1785	1785	1
604	20241209	110000	20227646	1777	1777	1777	1777	0
605	20241209	105900	20227646	1777	1777	1777	1777	1000
606	20241209	105800	18450646	1786	1786	1786	1786	0
607	20241209	105700	18450646	1786	1786	1786	1786	0
608	20241209	105600	18450646	1786	1786	1786	1786	1
609	20241209	105500	18448860	1776	1776	1776	1776	110
610	20241209	105400	18253500	1789	1789	1789	1789	0
611	20241209	105300	18253500	1789	1789	1789	1789	1
612	20241209	105200	18251711	1796	1796	1796	1796	0
613	20241209	105100	18251711	1796	1796	1796	1796	0
614	20241209	105000	18251711	1796	1796	1796	1796	0
615	20241209	104900	18251711	1796	1798	1798	1796	2
616	20241209	104800	18248117	1777	1778	1778	1777	1193
617	20241209	104700	16128081	1809	1809	1809	1809	0
618	20241209	104600	16128081	1809	1809	1809	1809	0
619	20241209	104500	16128081	1809	1809	1809	1809	0
620	20241209	104400	16128081	1809	1809	1809	1809	0
621	20241209	104300	16128081	1809	1809	1809	1809	0
622	20241209	104200	16128081	1809	1809	1809	1809	0
623	20241209	104100	16128081	1809	1809	1809	1809	0
624	20241209	104000	16128081	1809	1809	1809	1809	0
625	20241209	103900	16128081	1809	1809	1809	1809	0
626	20241209	103800	16128081	1809	1809	1809	1809	0
627	20241209	103700	16128081	1809	1809	1809	1809	0
628	20241209	103600	16128081	1809	1809	1809	1809	0
629	20241209	103500	16128081	1809	1809	1809	1809	0
630	20241209	103400	16128081	1809	1809	1809	1809	0
631	20241209	103300	16128081	1809	1788	1809	1788	23
632	20241209	103200	16086936	1788	1788	1788	1788	80
633	20241209	103100	15943896	1788	1788	1788	1788	0
634	20241209	103000	15943896	1788	1777	1801	1776	1133
635	20241209	102900	13931448	1778	1778	1778	1778	85
636	20241209	102800	13780318	1811	1811	1811	1811	0
637	20241209	102700	13780318	1811	1811	1811	1811	0
638	20241209	102600	13780318	1811	1809	1811	1809	179
639	20241209	102500	13456313	1811	1811	1811	1811	0
640	20241209	102400	13456313	1811	1811	1811	1811	0
641	20241209	102300	13456313	1811	1811	1811	1811	0
642	20241209	102200	13456313	1811	1811	1811	1811	0
643	20241209	102100	13456313	1811	1811	1811	1811	0
644	20241209	102000	13456313	1811	1811	1811	1811	0
645	20241209	101900	13456313	1811	1811	1811	1811	0
646	20241209	101800	13456313	1811	1811	1811	1811	1
647	20241209	101700	13454502	1809	1809	1809	1809	55
648	20241209	101600	13355007	1811	1811	1811	1811	0
649	20241209	101500	13355007	1811	1811	1811	1811	0
650	20241209	101400	13355007	1811	1811	1811	1811	0
651	20241209	101300	13355007	1811	1781	1811	1780	151
652	20241209	101200	13086162	1812	1781	1812	1781	3
653	20241209	101100	13080758	1812	1812	1812	1812	0
654	20241209	101000	13080758	1812	1799	1812	1799	2
655	20241209	100900	13077147	1798	1789	1798	1789	91
656	20241209	100800	12914222	1789	1789	1789	1789	0
657	20241209	100700	12914222	1789	1789	1789	1789	0
658	20241209	100600	12914222	1789	1789	1789	1789	2
659	20241209	100500	12910644	1789	1789	1789	1789	0
660	20241209	100400	12910644	1789	1789	1789	1789	0
661	20241209	100300	12910644	1789	1780	1789	1774	1824
662	20241209	100200	9667164	1812	1812	1812	1812	0
663	20241209	100100	9667164	1812	1812	1812	1812	0
664	20241209	100000	9667164	1812	1812	1812	1812	0
665	20241209	095900	9667164	1812	1812	1812	1812	0
666	20241209	095800	9667164	1812	1812	1812	1812	0
667	20241209	095700	9667164	1812	1812	1812	1812	0
668	20241209	095600	9667164	1812	1812	1812	1812	0
669	20241209	095500	9667164	1812	1812	1812	1812	0
670	20241209	095400	9667164	1812	1812	1812	1812	0
671	20241209	095300	9667164	1812	1812	1812	1812	0
672	20241209	095200	9667164	1812	1812	1812	1812	1
673	20241209	095100	9665352	1780	1782	1782	1780	350
674	20241209	095000	9042252	1813	1813	1813	1813	0
675	20241209	094900	9042252	1813	1813	1813	1813	0
676	20241209	094800	9042252	1813	1813	1813	1813	1
677	20241209	094700	9040439	1813	1813	1813	1813	2
678	20241209	094600	9036813	1814	1814	1814	1814	0
679	20241209	094500	9036813	1814	1814	1814	1814	0
680	20241209	094400	9036813	1814	1811	1814	1811	48
681	20241209	094300	8949860	1811	1811	1811	1811	2
682	20241209	094200	8946238	1775	1776	1811	1775	32
683	20241209	094100	8889401	1814	1814	1814	1814	0
684	20241209	094000	8889401	1814	1814	1814	1814	1
685	20241209	093900	8887587	1778	1778	1814	1778	6
686	20241209	093800	8876847	1814	1779	1814	1779	2
687	20241209	093700	8873254	1814	1814	1814	1814	0
688	20241209	093600	8873254	1814	1814	1814	1814	0
689	20241209	093500	8873254	1814	1814	1814	1814	0
690	20241209	093400	8873254	1814	1814	1814	1814	1
691	20241209	093300	8871440	1780	1780	1780	1780	0
692	20241209	093200	8871440	1780	1781	1781	1780	1050
693	20241209	093100	7002396	1780	1780	1780	1780	0
694	20241209	093000	7002396	1780	1786	1786	1780	600
695	20241209	092900	5932729	1822	1822	1822	1822	0
696	20241209	092800	5932729	1822	1822	1822	1822	0
697	20241209	092700	5932729	1822	1822	1822	1822	0
698	20241209	092600	5932729	1822	1822	1822	1822	102
699	20241209	092500	5746885	1822	1822	1822	1822	0
700	20241209	092400	5746885	1822	1822	1822	1822	3
701	20241209	092300	5741419	1785	1793	1824	1785	493
702	20241209	092200	4858424	1824	1800	1824	1793	103
703	20241209	092100	4671078	1825	1825	1825	1825	0
704	20241209	092000	4671078	1825	1803	1826	1800	852
705	20241209	091900	3136421	1803	1810	1810	1803	860
706	20241209	091800	1581946	1826	1826	1826	1826	0
707	20241209	091700	1581946	1826	1826	1826	1826	0
708	20241209	091600	1581946	1826	1826	1826	1826	0
709	20241209	091500	1581946	1826	1826	1826	1826	0
710	20241209	091400	1581946	1826	1826	1826	1826	0
711	20241209	091300	1581946	1826	1824	1826	1810	90
712	20241209	091200	1418019	1826	1826	1826	1826	0
713	20241209	091100	1418019	1826	1826	1826	1826	0
714	20241209	091000	1418019	1826	1826	1826	1826	0
715	20241209	090900	1418019	1826	1826	1826	1826	0
716	20241209	090800	1418019	1826	1826	1826	1826	0
717	20241209	090700	1418019	1826	1826	1826	1826	0
718	20241209	090600	1418019	1826	1826	1826	1825	323
719	20241209	090500	828222	1827	1827	1827	1827	19
720	20241209	090400	793509	1827	1827	1827	1827	0
721	20241209	090300	793509	1827	1827	1827	1827	37
722	20241209	090200	725910	1839	1828	1839	1828	310
723	20241209	090100	159208	1828	1828	1828	1828	0
724	20241209	090000	159208	1828	1830	1830	1828	87