KissMeData/168330/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203300	64104684	1589	1589	1589	1589	129
3	20241202	203200	64104684	1589	1589	1589	1589	0
4	20241202	203100	64104684	1589	1589	1589	1589	0
5	20241202	203000	64104684	1589	1589	1589	1589	0
6	20241202	202900	64104684	1589	1589	1589	1589	0
7	20241202	202800	64104684	1589	1589	1589	1589	0
8	20241202	202700	64104684	1589	1589	1589	1589	0
9	20241202	202600	64104684	1589	1589	1589	1589	0
10	20241202	202500	64104684	1589	1589	1589	1589	0
11	20241202	202400	64104684	1589	1589	1589	1589	0
12	20241202	202300	64104684	1589	1589	1589	1589	0
13	20241202	202200	64104684	1589	1589	1589	1589	0
14	20241202	202100	64104684	1589	1589	1589	1589	0
15	20241202	202000	64104684	1589	1589	1589	1589	0
16	20241202	201900	64104684	1589	1589	1589	1589	0
17	20241202	201800	64104684	1589	1589	1589	1589	0
18	20241202	201700	64104684	1589	1589	1589	1589	0
19	20241202	201600	64104684	1589	1589	1589	1589	0
20	20241202	201500	64104684	1589	1589	1589	1589	0
21	20241202	201400	64104684	1589	1589	1589	1589	0
22	20241202	201300	64104684	1589	1589	1589	1589	0
23	20241202	201200	64104684	1589	1589	1589	1589	0
24	20241202	201100	64104684	1589	1589	1589	1589	0
25	20241202	201000	64104684	1589	1589	1589	1589	0
26	20241202	200900	64104684	1589	1589	1589	1589	0
27	20241202	200800	64104684	1589	1589	1589	1589	0
28	20241202	200700	64104684	1589	1589	1589	1589	0
29	20241202	200600	64104684	1589	1589	1589	1589	0
30	20241202	200500	64104684	1589	1589	1589	1589	0
31	20241202	200400	64104684	1589	1589	1589	1589	0
32	20241202	200300	64104684	1589	1589	1589	1589	129
33	20241202	200200	64104684	1589	1589	1589	1589	0
34	20241202	200100	64104684	1589	1589	1589	1589	0
35	20241202	200000	64104684	1589	1589	1589	1589	0
36	20241202	195900	64104684	1589	1589	1589	1589	0
37	20241202	195800	64104684	1589	1589	1589	1589	0
38	20241202	195700	64104684	1589	1589	1589	1589	0
39	20241202	195600	64104684	1589	1589	1589	1589	0
40	20241202	195500	64104684	1589	1589	1589	1589	0
41	20241202	195400	64104684	1589	1589	1589	1589	0
42	20241202	195300	64104684	1589	1589	1589	1589	0
43	20241202	195200	64104684	1589	1589	1589	1589	0
44	20241202	195100	64104684	1589	1589	1589	1589	0
45	20241202	195000	64104684	1589	1589	1589	1589	0
46	20241202	194900	64104684	1589	1589	1589	1589	0
47	20241202	194800	64104684	1589	1589	1589	1589	0
48	20241202	194700	64104684	1589	1589	1589	1589	0
49	20241202	194600	64104684	1589	1589	1589	1589	0
50	20241202	194500	64104684	1589	1589	1589	1589	0
51	20241202	194400	64104684	1589	1589	1589	1589	0
52	20241202	194300	64104684	1589	1589	1589	1589	0
53	20241202	194200	64104684	1589	1589	1589	1589	0
54	20241202	194100	64104684	1589	1589	1589	1589	0
55	20241202	194000	64104684	1589	1589	1589	1589	0
56	20241202	193900	64104684	1589	1589	1589	1589	0
57	20241202	193800	64104684	1589	1589	1589	1589	0
58	20241202	193700	64104684	1589	1589	1589	1589	0
59	20241202	193600	64104684	1589	1589	1589	1589	0
60	20241202	193500	64104684	1589	1589	1589	1589	0
61	20241202	193400	64104684	1589	1589	1589	1589	0
62	20241202	193300	64104684	1589	1589	1589	1589	129
63	20241202	193200	64104684	1589	1589	1589	1589	0
64	20241202	193100	64104684	1589	1589	1589	1589	0
65	20241202	193000	64104684	1589	1589	1589	1589	0
66	20241202	192900	64104684	1589	1589	1589	1589	0
67	20241202	192800	64104684	1589	1589	1589	1589	0
68	20241202	192700	64104684	1589	1589	1589	1589	0
69	20241202	192600	64104684	1589	1589	1589	1589	0
70	20241202	192500	64104684	1589	1589	1589	1589	0
71	20241202	192400	64104684	1589	1589	1589	1589	0
72	20241202	192300	64104684	1589	1589	1589	1589	0
73	20241202	192200	64104684	1589	1589	1589	1589	0
74	20241202	192100	64104684	1589	1589	1589	1589	0
75	20241202	192000	64104684	1589	1589	1589	1589	0
76	20241202	191900	64104684	1589	1589	1589	1589	0
77	20241202	191800	64104684	1589	1589	1589	1589	0
78	20241202	191700	64104684	1589	1589	1589	1589	0
79	20241202	191600	64104684	1589	1589	1589	1589	0
80	20241202	191500	64104684	1589	1589	1589	1589	0
81	20241202	191400	64104684	1589	1589	1589	1589	0
82	20241202	191300	64104684	1589	1589	1589	1589	0
83	20241202	191200	64104684	1589	1589	1589	1589	0
84	20241202	191100	64104684	1589	1589	1589	1589	0
85	20241202	191000	64104684	1589	1589	1589	1589	0
86	20241202	190900	64104684	1589	1589	1589	1589	0
87	20241202	190800	64104684	1589	1589	1589	1589	0
88	20241202	190700	64104684	1589	1589	1589	1589	0
89	20241202	190600	64104684	1589	1589	1589	1589	0
90	20241202	190500	64104684	1589	1589	1589	1589	0
91	20241202	190400	64104684	1589	1589	1589	1589	0
92	20241202	190300	64104684	1589	1589	1589	1589	129
93	20241202	190200	64104684	1589	1589	1589	1589	0
94	20241202	190100	64104684	1589	1589	1589	1589	0
95	20241202	190000	64104684	1589	1589	1589	1589	0
96	20241202	185900	64104684	1589	1589	1589	1589	0
97	20241202	185800	64104684	1589	1589	1589	1589	0
98	20241202	185700	64104684	1589	1589	1589	1589	0
99	20241202	185600	64104684	1589	1589	1589	1589	0
100	20241202	185500	64104684	1589	1589	1589	1589	0
101	20241202	185400	64104684	1589	1589	1589	1589	0
102	20241202	185300	64104684	1589	1589	1589	1589	0
103	20241202	185200	64104684	1589	1589	1589	1589	0
104	20241202	185100	64104684	1589	1589	1589	1589	0
105	20241202	185000	64104684	1589	1589	1589	1589	0
106	20241202	184900	64104684	1589	1589	1589	1589	0
107	20241202	184800	64104684	1589	1589	1589	1589	0
108	20241202	184700	64104684	1589	1589	1589	1589	0
109	20241202	184600	64104684	1589	1589	1589	1589	0
110	20241202	184500	64104684	1589	1589	1589	1589	0
111	20241202	184400	64104684	1589	1589	1589	1589	0
112	20241202	184300	64104684	1589	1589	1589	1589	0
113	20241202	184200	64104684	1589	1589	1589	1589	0
114	20241202	184100	64104684	1589	1589	1589	1589	0
115	20241202	184000	64104684	1589	1589	1589	1589	0
116	20241202	183900	64104684	1589	1589	1589	1589	0
117	20241202	183800	64104684	1589	1589	1589	1589	0
118	20241202	183700	64104684	1589	1589	1589	1589	0
119	20241202	183600	64104684	1589	1589	1589	1589	0
120	20241202	183500	64104684	1589	1589	1589	1589	0
121	20241202	183400	64104684	1589	1589	1589	1589	0
122	20241202	183300	64104684	1589	1589	1589	1589	129
123	20241202	183200	64104684	1589	1589	1589	1589	0
124	20241202	183100	64104684	1589	1589	1589	1589	0
125	20241202	183000	64104684	1589	1589	1589	1589	0
126	20241202	182900	64104684	1589	1589	1589	1589	0
127	20241202	182800	64104684	1589	1589	1589	1589	0
128	20241202	182700	64104684	1589	1589	1589	1589	0
129	20241202	182600	64104684	1589	1589	1589	1589	0
130	20241202	182500	64104684	1589	1589	1589	1589	0
131	20241202	182400	64104684	1589	1589	1589	1589	0
132	20241202	182300	64104684	1589	1589	1589	1589	0
133	20241202	182200	64104684	1589	1589	1589	1589	0
134	20241202	182100	64104684	1589	1589	1589	1589	0
135	20241202	182000	64104684	1589	1589	1589	1589	0
136	20241202	181900	64104684	1589	1589	1589	1589	0
137	20241202	181800	64104684	1589	1589	1589	1589	0
138	20241202	181700	64104684	1589	1589	1589	1589	0
139	20241202	181600	64104684	1589	1589	1589	1589	0
140	20241202	181500	64104684	1589	1589	1589	1589	0
141	20241202	181400	64104684	1589	1589	1589	1589	0
142	20241202	181300	64104684	1589	1589	1589	1589	0
143	20241202	181200	64104684	1589	1589	1589	1589	0
144	20241202	181100	64104684	1589	1589	1589	1589	0
145	20241202	181000	64104684	1589	1589	1589	1589	0
146	20241202	180900	64104684	1589	1589	1589	1589	0
147	20241202	180800	64104684	1589	1589	1589	1589	0
148	20241202	180700	64104684	1589	1589	1589	1589	0
149	20241202	180600	64104684	1589	1589	1589	1589	0
150	20241202	180500	64104684	1589	1589	1589	1589	0
151	20241202	180400	64104684	1589	1589	1589	1589	0
152	20241202	180300	64104684	1589	1589	1589	1589	129
153	20241202	180200	64104684	1589	1589	1589	1589	0
154	20241202	180100	64104684	1589	1589	1589	1589	0
155	20241202	180000	64104684	1589	1589	1589	1589	0
156	20241202	175900	64104684	1589	1589	1589	1589	0
157	20241202	175800	64104684	1589	1589	1589	1589	0
158	20241202	175700	64104684	1589	1589	1589	1589	0
159	20241202	175600	64104684	1589	1589	1589	1589	0
160	20241202	175500	64104684	1589	1589	1589	1589	0
161	20241202	175400	64104684	1589	1589	1589	1589	0
162	20241202	175300	64104684	1589	1589	1589	1589	0
163	20241202	175200	64104684	1589	1589	1589	1589	0
164	20241202	175100	64104684	1589	1589	1589	1589	0
165	20241202	175000	64104684	1589	1589	1589	1589	0
166	20241202	174900	64104684	1589	1589	1589	1589	0
167	20241202	174800	64104684	1589	1589	1589	1589	0
168	20241202	174700	64104684	1589	1589	1589	1589	0
169	20241202	174600	64104684	1589	1589	1589	1589	0
170	20241202	174500	64104684	1589	1589	1589	1589	0
171	20241202	174400	64104684	1589	1589	1589	1589	0
172	20241202	174300	64104684	1589	1589	1589	1589	0
173	20241202	174200	64104684	1589	1589	1589	1589	0
174	20241202	174100	64104684	1589	1589	1589	1589	0
175	20241202	174000	64104684	1589	1589	1589	1589	0
176	20241202	173900	64104684	1589	1589	1589	1589	0
177	20241202	173800	64104684	1589	1589	1589	1589	0
178	20241202	173700	64104684	1589	1589	1589	1589	0
179	20241202	173600	64104684	1589	1589	1589	1589	0
180	20241202	173500	64104684	1589	1589	1589	1589	0
181	20241202	173400	64104684	1589	1589	1589	1589	0
182	20241202	173300	64104684	1589	1589	1589	1589	129
183	20241202	173200	64104684	1589	1589	1589	1589	0
184	20241202	173100	64104684	1589	1589	1589	1589	0
185	20241202	173000	64104684	1589	1589	1589	1589	0
186	20241202	172900	64104684	1589	1589	1589	1589	0
187	20241202	172800	64104684	1589	1589	1589	1589	0
188	20241202	172700	64104684	1589	1589	1589	1589	0
189	20241202	172600	64104684	1589	1589	1589	1589	0
190	20241202	172500	64104684	1589	1589	1589	1589	0
191	20241202	172400	64104684	1589	1589	1589	1589	0
192	20241202	172300	64104684	1589	1589	1589	1589	0
193	20241202	172200	64104684	1589	1589	1589	1589	0
194	20241202	172100	64104684	1589	1589	1589	1589	0
195	20241202	172000	64104684	1589	1589	1589	1589	0
196	20241202	171900	64104684	1589	1589	1589	1589	0
197	20241202	171800	64104684	1589	1589	1589	1589	0
198	20241202	171700	64104684	1589	1589	1589	1589	0
199	20241202	171600	64104684	1589	1589	1589	1589	0
200	20241202	171500	64104684	1589	1589	1589	1589	0
201	20241202	171400	64104684	1589	1589	1589	1589	0
202	20241202	171300	64104684	1589	1589	1589	1589	0
203	20241202	171200	64104684	1589	1589	1589	1589	0
204	20241202	171100	64104684	1589	1589	1589	1589	0
205	20241202	171000	64104684	1589	1589	1589	1589	0
206	20241202	170900	64104684	1589	1589	1589	1589	0
207	20241202	170800	64104684	1589	1589	1589	1589	0
208	20241202	170700	64104684	1589	1589	1589	1589	0
209	20241202	170600	64104684	1589	1589	1589	1589	0
210	20241202	170500	64104684	1589	1589	1589	1589	0
211	20241202	170400	64104684	1589	1589	1589	1589	0
212	20241202	170300	64104684	1589	1589	1589	1589	129
213	20241202	170200	64104684	1589	1589	1589	1589	0
214	20241202	170100	64104684	1589	1589	1589	1589	0
215	20241202	170000	64104684	1589	1589	1589	1589	0
216	20241202	165900	64104684	1589	1589	1589	1589	0
217	20241202	165800	64104684	1589	1589	1589	1589	0
218	20241202	165700	64104684	1589	1589	1589	1589	0
219	20241202	165600	64104684	1589	1589	1589	1589	0
220	20241202	165500	64104684	1589	1589	1589	1589	0
221	20241202	165400	64104684	1589	1589	1589	1589	0
222	20241202	165300	64104684	1589	1589	1589	1589	0
223	20241202	165200	64104684	1589	1589	1589	1589	0
224	20241202	165100	64104684	1589	1589	1589	1589	0
225	20241202	165000	64104684	1589	1589	1589	1589	0
226	20241202	164900	64104684	1589	1589	1589	1589	0
227	20241202	164800	64104684	1589	1589	1589	1589	0
228	20241202	164700	64104684	1589	1589	1589	1589	0
229	20241202	164600	64104684	1589	1589	1589	1589	0
230	20241202	164500	64104684	1589	1589	1589	1589	0
231	20241202	164400	64104684	1589	1589	1589	1589	0
232	20241202	164300	64104684	1589	1589	1589	1589	0
233	20241202	164200	64104684	1589	1589	1589	1589	0
234	20241202	164100	64104684	1589	1589	1589	1589	0
235	20241202	164000	64104684	1589	1589	1589	1589	0
236	20241202	163900	64104684	1589	1589	1589	1589	0
237	20241202	163800	64104684	1589	1589	1589	1589	0
238	20241202	163700	64104684	1589	1589	1589	1589	0
239	20241202	163600	64104684	1589	1589	1589	1589	0
240	20241202	163500	64104684	1589	1589	1589	1589	0
241	20241202	163400	64104684	1589	1589	1589	1589	0
242	20241202	163300	64104684	1589	1589	1589	1589	129
243	20241202	163200	64104684	1589	1589	1589	1589	0
244	20241202	163100	64104684	1589	1589	1589	1589	0
245	20241202	163000	64104684	1589	1589	1589	1589	0
246	20241202	162900	64104684	1589	1589	1589	1589	0
247	20241202	162800	64104684	1589	1589	1589	1589	0
248	20241202	162700	64104684	1589	1589	1589	1589	0
249	20241202	162600	64104684	1589	1589	1589	1589	0
250	20241202	162500	64104684	1589	1589	1589	1589	0
251	20241202	162400	64104684	1589	1589	1589	1589	0
252	20241202	162300	64104684	1589	1589	1589	1589	0
253	20241202	162200	64104684	1589	1589	1589	1589	0
254	20241202	162100	64104684	1589	1589	1589	1589	0
255	20241202	162000	64104684	1589	1589	1589	1589	0
256	20241202	161900	64104684	1589	1589	1589	1589	0
257	20241202	161800	64104684	1589	1589	1589	1589	0
258	20241202	161700	64104684	1589	1589	1589	1589	0
259	20241202	161600	64104684	1589	1589	1589	1589	0
260	20241202	161500	64104684	1589	1589	1589	1589	0
261	20241202	161400	64104684	1589	1589	1589	1589	0
262	20241202	161300	64104684	1589	1589	1589	1589	0
263	20241202	161200	64104684	1589	1589	1589	1589	0
264	20241202	161100	64104684	1589	1589	1589	1589	0
265	20241202	161000	64104684	1589	1589	1589	1589	0
266	20241202	160900	64104684	1589	1589	1589	1589	0
267	20241202	160800	64104684	1589	1589	1589	1589	0
268	20241202	160700	64104684	1589	1589	1589	1589	0
269	20241202	160600	64104684	1589	1589	1589	1589	0
270	20241202	160500	64104684	1589	1589	1589	1589	0
271	20241202	160400	64104684	1589	1589	1589	1589	0
272	20241202	160300	64104684	1589	1589	1589	1589	129
273	20241202	160200	64104684	1589	1589	1589	1589	0
274	20241202	160100	64104684	1589	1589	1589	1589	0
275	20241202	160000	64104684	1589	1589	1589	1589	0
276	20241202	155900	64104684	1589	1589	1589	1589	0
277	20241202	155800	64104684	1589	1589	1589	1589	0
278	20241202	155700	64104684	1589	1589	1589	1589	0
279	20241202	155600	64104684	1589	1589	1589	1589	0
280	20241202	155500	64104684	1589	1589	1589	1589	0
281	20241202	155400	64104684	1589	1589	1589	1589	0
282	20241202	155300	64104684	1589	1589	1589	1589	0
283	20241202	155200	64104684	1589	1589	1589	1589	0
284	20241202	155100	64104684	1589	1589	1589	1589	0
285	20241202	155000	64104684	1589	1589	1589	1589	0
286	20241202	154900	64104684	1589	1589	1589	1589	0
287	20241202	154800	64104684	1589	1589	1589	1589	0
288	20241202	154700	64104684	1589	1589	1589	1589	0
289	20241202	154600	64104684	1589	1589	1589	1589	0
290	20241202	154500	64104684	1589	1589	1589	1589	0
291	20241202	154400	64104684	1589	1589	1589	1589	0
292	20241202	154300	64104684	1589	1589	1589	1589	0
293	20241202	154200	64104684	1589	1589	1589	1589	0
294	20241202	154100	64104684	1589	1589	1589	1589	0
295	20241202	154000	64104684	1589	1589	1589	1589	0
296	20241202	153900	64104684	1589	1589	1589	1589	0
297	20241202	153800	64104684	1589	1589	1589	1589	0
298	20241202	153700	64104684	1589	1589	1589	1589	0
299	20241202	153600	64104684	1589	1589	1589	1589	0
300	20241202	153500	64104684	1589	1589	1589	1589	0
301	20241202	153400	64104684	1589	1589	1589	1589	0
302	20241202	153300	64104684	1589	1589	1589	1589	129
303	20241202	153200	64104684	1589	1589	1589	1589	0
304	20241202	153100	64104684	1589	1589	1589	1589	0
305	20241202	153000	64104684	1589	1589	1589	1589	129
306	20241202	152900	63899703	1572	1572	1572	1572	0
307	20241202	152800	63899703	1572	1572	1572	1572	0
308	20241202	152700	63899703	1572	1572	1572	1572	0
309	20241202	152600	63899703	1572	1572	1572	1572	0
310	20241202	152500	63899703	1572	1572	1572	1572	0
311	20241202	152400	63899703	1572	1572	1572	1572	0
312	20241202	152300	63899703	1572	1572	1572	1572	0
313	20241202	152200	63899703	1572	1572	1572	1572	0
314	20241202	152100	63899703	1572	1572	1572	1572	0
315	20241202	152000	63899703	1572	1572	1572	1572	0
316	20241202	151900	63899703	1572	1572	1572	1572	160
317	20241202	151800	63648183	1572	1572	1573	1572	84
318	20241202	151700	63516133	1572	1572	1573	1572	333
319	20241202	151600	62992652	1572	1575	1577	1572	1040
320	20241202	151500	61353831	1575	1577	1577	1575	685
321	20241202	151400	60274517	1577	1577	1577	1577	136
322	20241202	151300	60060045	1578	1578	1578	1578	4
323	20241202	151200	60053733	1578	1577	1578	1577	2
324	20241202	151100	60050578	1577	1577	1586	1577	12
325	20241202	151000	60031573	1576	1576	1577	1576	7
326	20241202	150900	60020536	1581	1581	1581	1581	1
327	20241202	150800	60018955	1581	1581	1581	1581	0
328	20241202	150700	60018955	1581	1581	1581	1581	0
329	20241202	150600	60018955	1581	1581	1581	1581	0
330	20241202	150500	60018955	1581	1581	1581	1581	0
331	20241202	150400	60018955	1581	1584	1584	1581	117
332	20241202	150300	59833789	1590	1590	1590	1590	8
333	20241202	150200	59821069	1575	1575	1575	1575	0
334	20241202	150100	59821069	1575	1573	1575	1573	696
335	20241202	150000	58724889	1573	1573	1573	1573	864
336	20241202	145900	57365817	1572	1580	1583	1572	2164
337	20241202	145800	53952807	1580	1580	1580	1580	0
338	20241202	145700	53952807	1580	1579	1599	1579	233
339	20241202	145600	53580868	1579	1579	1579	1579	11
340	20241202	145500	53563499	1578	1578	1578	1578	0
341	20241202	145400	53563499	1578	1578	1578	1578	0
342	20241202	145300	53563499	1578	1578	1578	1578	0
343	20241202	145200	53563499	1578	1574	1578	1574	269
344	20241202	145100	53139021	1573	1573	1573	1573	4
345	20241202	145000	53132729	1572	1572	1572	1572	2
346	20241202	144900	53129585	1573	1573	1573	1573	0
347	20241202	144800	53129585	1573	1573	1573	1573	0
348	20241202	144700	53129585	1573	1573	1573	1573	8
349	20241202	144600	53117001	1573	1573	1573	1573	92
350	20241202	144500	52972285	1573	1573	1573	1573	0
351	20241202	144400	52972285	1573	1573	1573	1573	0
352	20241202	144300	52972285	1573	1573	1573	1573	0
353	20241202	144200	52972285	1573	1573	1573	1573	0
354	20241202	144100	52972285	1573	1573	1573	1573	0
355	20241202	144000	52972285	1573	1573	1573	1573	400
356	20241202	143900	52343085	1573	1573	1573	1573	0
357	20241202	143800	52343085	1573	1573	1573	1573	0
358	20241202	143700	52343085	1573	1573	1573	1573	0
359	20241202	143600	52343085	1573	1573	1573	1573	0
360	20241202	143500	52343085	1573	1573	1573	1573	10
361	20241202	143400	52327355	1572	1572	1572	1572	1
362	20241202	143300	52325783	1572	1572	1572	1572	4
363	20241202	143200	52319495	1573	1573	1573	1573	0
364	20241202	143100	52319495	1573	1573	1573	1573	339
365	20241202	143000	51786248	1573	1573	1573	1573	0
366	20241202	142900	51786248	1573	1573	1573	1573	0
367	20241202	142800	51786248	1573	1573	1573	1573	0
368	20241202	142700	51786248	1573	1573	1573	1573	0
369	20241202	142600	51786248	1573	1573	1573	1573	583
370	20241202	142500	50869189	1573	1573	1573	1573	0
371	20241202	142400	50869189	1573	1573	1573	1573	82
372	20241202	142300	50740203	1573	1573	1573	1573	0
373	20241202	142200	50740203	1573	1573	1573	1573	0
374	20241202	142100	50740203	1573	1573	1573	1573	0
375	20241202	142000	50740203	1573	1573	1573	1573	0
376	20241202	141900	50740203	1573	1573	1573	1573	0
377	20241202	141800	50740203	1573	1573	1573	1573	0
378	20241202	141700	50740203	1573	1573	1573	1573	1
379	20241202	141600	50738630	1572	1573	1578	1572	51
380	20241202	141500	50658163	1573	1573	1573	1573	2
381	20241202	141400	50655017	1573	1573	1573	1573	1
382	20241202	141300	50653444	1573	1573	1573	1573	1
383	20241202	141200	50651871	1572	1572	1572	1572	0
384	20241202	141100	50651871	1572	1572	1572	1572	0
385	20241202	141000	50651871	1572	1572	1572	1572	0
386	20241202	140900	50651871	1572	1572	1572	1572	0
387	20241202	140800	50651871	1572	1572	1572	1572	0
388	20241202	140700	50651871	1572	1572	1572	1572	0
389	20241202	140600	50651871	1572	1572	1572	1572	0
390	20241202	140500	50651871	1572	1572	1572	1572	0
391	20241202	140400	50651871	1572	1572	1572	1572	0
392	20241202	140300	50651871	1572	1572	1572	1572	0
393	20241202	140200	50651871	1572	1572	1572	1572	0
394	20241202	140100	50651871	1572	1572	1572	1572	1
395	20241202	140000	50650299	1571	1571	1571	1571	0
396	20241202	135900	50650299	1571	1571	1571	1571	0
397	20241202	135800	50650299	1571	1573	1573	1571	100
398	20241202	135700	50493178	1573	1573	1573	1573	0
399	20241202	135600	50493178	1573	1573	1573	1573	0
400	20241202	135500	50493178	1573	1573	1573	1573	1
401	20241202	135400	50491605	1572	1572	1572	1572	17
402	20241202	135300	50464881	1572	1572	1572	1572	1
403	20241202	135200	50463309	1573	1573	1573	1573	0
404	20241202	135100	50463309	1573	1573	1573	1573	0
405	20241202	135000	50463309	1573	1572	1578	1572	19
406	20241202	134900	50433350	1571	1572	1572	1571	40
407	20241202	134800	50370496	1572	1572	1572	1572	0
408	20241202	134700	50370496	1572	1572	1572	1572	1
409	20241202	134600	50368924	1571	1571	1571	1571	1
410	20241202	134500	50367353	1570	1570	1570	1570	9
411	20241202	134400	50353223	1570	1570	1570	1570	0
412	20241202	134300	50353223	1570	1570	1570	1570	0
413	20241202	134200	50353223	1570	1571	1571	1570	12
414	20241202	134100	50334378	1571	1571	1571	1571	0
415	20241202	134000	50334378	1571	1571	1571	1571	1
416	20241202	133900	50332807	1571	1570	1571	1570	2
417	20241202	133800	50329666	1570	1569	1574	1569	395
418	20241202	133700	49709599	1568	1568	1568	1568	0
419	20241202	133600	49709599	1568	1568	1568	1568	0
420	20241202	133500	49709599	1568	1568	1568	1568	0
421	20241202	133400	49709599	1568	1568	1568	1568	0
422	20241202	133300	49709599	1568	1568	1568	1568	1
423	20241202	133200	49708031	1569	1569	1569	1569	0
424	20241202	133100	49708031	1569	1569	1569	1569	12
425	20241202	133000	49689203	1568	1568	1568	1568	0
426	20241202	132900	49689203	1568	1568	1568	1568	11
427	20241202	132800	49671955	1568	1568	1568	1568	0
428	20241202	132700	49671955	1568	1568	1568	1568	0
429	20241202	132600	49671955	1568	1568	1568	1568	0
430	20241202	132500	49671955	1568	1568	1568	1568	0
431	20241202	132400	49671955	1568	1568	1568	1568	0
432	20241202	132300	49671955	1568	1568	1568	1568	0
433	20241202	132200	49671955	1568	1568	1568	1568	0
434	20241202	132100	49671955	1568	1568	1568	1568	0
435	20241202	132000	49671955	1568	1568	1568	1568	0
436	20241202	131900	49671955	1568	1568	1568	1568	0
437	20241202	131800	49671955	1568	1568	1568	1568	0
438	20241202	131700	49671955	1568	1568	1568	1568	0
439	20241202	131600	49671955	1568	1568	1568	1568	0
440	20241202	131500	49671955	1568	1568	1568	1568	0
441	20241202	131400	49671955	1568	1568	1568	1568	0
442	20241202	131300	49671955	1568	1568	1568	1568	0
443	20241202	131200	49671955	1568	1568	1568	1568	0
444	20241202	131100	49671955	1568	1568	1568	1568	0
445	20241202	131000	49671955	1568	1568	1568	1568	0
446	20241202	130900	49671955	1568	1568	1568	1568	0
447	20241202	130800	49671955	1568	1568	1568	1568	91
448	20241202	130700	49529267	1568	1568	1568	1568	0
449	20241202	130600	49529267	1568	1568	1568	1568	0
450	20241202	130500	49529267	1568	1568	1568	1568	0
451	20241202	130400	49529267	1568	1568	1568	1568	2
452	20241202	130300	49526131	1570	1570	1570	1570	0
453	20241202	130200	49526131	1570	1570	1570	1570	0
454	20241202	130100	49526131	1570	1570	1570	1570	0
455	20241202	130000	49526131	1570	1570	1570	1570	0
456	20241202	125900	49526131	1570	1570	1570	1570	0
457	20241202	125800	49526131	1570	1574	1574	1570	347
458	20241202	125700	48980296	1575	1575	1575	1575	1
459	20241202	125600	48978721	1574	1574	1574	1574	0
460	20241202	125500	48978721	1574	1574	1574	1574	0
461	20241202	125400	48978721	1574	1574	1574	1574	0
462	20241202	125300	48978721	1574	1574	1574	1574	0
463	20241202	125200	48978721	1574	1574	1574	1574	0
464	20241202	125100	48978721	1574	1573	1574	1573	84
465	20241202	125000	48846525	1573	1573	1573	1573	10
466	20241202	124900	48830795	1574	1574	1574	1574	0
467	20241202	124800	48830795	1574	1574	1574	1574	0
468	20241202	124700	48830795	1574	1574	1574	1574	0
469	20241202	124600	48830795	1574	1574	1574	1574	0
470	20241202	124500	48830795	1574	1574	1574	1574	1087
471	20241202	124400	47119857	1575	1575	1575	1575	0
472	20241202	124300	47119857	1575	1575	1575	1575	0
473	20241202	124200	47119857	1575	1575	1575	1575	0
474	20241202	124100	47119857	1575	1575	1575	1575	0
475	20241202	124000	47119857	1575	1575	1575	1575	0
476	20241202	123900	47119857	1575	1575	1575	1575	45
477	20241202	123800	47048982	1575	1575	1575	1575	0
478	20241202	123700	47048982	1575	1575	1575	1575	0
479	20241202	123600	47048982	1575	1575	1575	1575	10
480	20241202	123500	47033232	1576	1577	1577	1576	20
481	20241202	123400	47001702	1575	1575	1575	1575	70
482	20241202	123300	46891452	1578	1578	1578	1578	0
483	20241202	123200	46891452	1578	1578	1578	1578	0
484	20241202	123100	46891452	1578	1578	1578	1578	91
485	20241202	123000	46747854	1577	1577	1577	1577	0
486	20241202	122900	46747854	1577	1577	1577	1577	0
487	20241202	122800	46747854	1577	1577	1577	1577	15
488	20241202	122700	46724199	1577	1577	1577	1577	2
489	20241202	122600	46721045	1577	1577	1577	1577	36
490	20241202	122500	46664273	1574	1574	1574	1574	7
491	20241202	122400	46653255	1574	1574	1574	1574	100
492	20241202	122300	46495855	1577	1576	1577	1575	900
493	20241202	122200	45078319	1577	1578	1578	1577	96
494	20241202	122100	44926910	1578	1578	1578	1578	0
495	20241202	122000	44926910	1578	1578	1578	1578	0
496	20241202	121900	44926910	1578	1578	1578	1578	0
497	20241202	121800	44926910	1578	1578	1578	1578	1
498	20241202	121700	44925332	1577	1577	1577	1577	0
499	20241202	121600	44925332	1577	1578	1578	1577	20
500	20241202	121500	44893782	1579	1579	1579	1579	0
501	20241202	121400	44893782	1579	1579	1579	1579	2
502	20241202	121300	44890624	1579	1579	1579	1579	0
503	20241202	121200	44890624	1579	1579	1579	1579	0
504	20241202	121100	44890624	1579	1579	1579	1579	0
505	20241202	121000	44890624	1579	1579	1579	1579	0
506	20241202	120900	44890624	1579	1579	1579	1579	1
507	20241202	120800	44889045	1579	1579	1579	1579	0
508	20241202	120700	44889045	1579	1579	1579	1579	0
509	20241202	120600	44889045	1579	1580	1580	1579	27
510	20241202	120500	44846406	1580	1580	1580	1580	0
511	20241202	120400	44846406	1580	1580	1580	1580	0
512	20241202	120300	44846406	1580	1580	1580	1580	0
513	20241202	120200	44846406	1580	1580	1580	1580	0
514	20241202	120100	44846406	1580	1582	1582	1580	6
515	20241202	120000	44836922	1582	1582	1582	1582	0
516	20241202	115900	44836922	1582	1582	1582	1582	0
517	20241202	115800	44836922	1582	1582	1582	1582	6
518	20241202	115700	44827430	1583	1583	1583	1583	6
519	20241202	115600	44817932	1583	1583	1583	1583	0
520	20241202	115500	44817932	1583	1583	1583	1583	0
521	20241202	115400	44817932	1583	1583	1583	1583	0
522	20241202	115300	44817932	1583	1583	1583	1583	0
523	20241202	115200	44817932	1583	1583	1583	1583	10
524	20241202	115100	44802102	1582	1582	1582	1582	0
525	20241202	115000	44802102	1582	1581	1582	1580	20
526	20241202	114900	44770487	1594	1578	1595	1578	422
527	20241202	114800	44104487	1578	1576	1580	1576	930
528	20241202	114700	42638285	1576	1589	1589	1576	1797
529	20241202	114600	39790957	1588	1588	1588	1588	0
530	20241202	114500	39790957	1588	1588	1588	1588	0
531	20241202	114400	39790957	1588	1588	1588	1588	0
532	20241202	114300	39790957	1588	1588	1588	1588	0
533	20241202	114200	39790957	1588	1588	1588	1588	1
534	20241202	114100	39789369	1587	1587	1587	1587	0
535	20241202	114000	39789369	1587	1590	1590	1584	17
536	20241202	113900	39762378	1590	1585	1595	1585	96
537	20241202	113800	39609715	1583	1583	1583	1583	420
538	20241202	113700	38944855	1582	1583	1583	1582	301
539	20241202	113600	38468672	1583	1583	1583	1583	48
540	20241202	113500	38392688	1583	1583	1583	1583	15
541	20241202	113400	38368943	1582	1583	1583	1582	33
542	20241202	113300	38316705	1582	1582	1582	1582	0
543	20241202	113200	38316705	1582	1582	1582	1582	2
544	20241202	113100	38313541	1583	1583	1583	1583	1
545	20241202	113000	38311958	1582	1582	1582	1582	0
546	20241202	112900	38311958	1582	1582	1582	1582	0
547	20241202	112800	38311958	1582	1582	1582	1582	0
548	20241202	112700	38311958	1582	1582	1582	1582	0
549	20241202	112600	38311958	1582	1584	1584	1582	116
550	20241202	112500	38128239	1585	1585	1585	1585	0
551	20241202	112400	38128239	1585	1594	1594	1585	130
552	20241202	112300	37922180	1584	1591	1593	1584	1012
553	20241202	112200	36312890	1590	1585	1590	1585	10
554	20241202	112100	36297001	1587	1587	1587	1587	0
555	20241202	112000	36297001	1587	1582	1587	1582	25
556	20241202	111900	36257374	1582	1582	1582	1582	60
557	20241202	111800	36162454	1581	1581	1581	1581	0
558	20241202	111700	36162454	1581	1581	1581	1581	10
559	20241202	111600	36146644	1580	1584	1584	1580	9
560	20241202	111500	36132392	1579	1579	1579	1579	1
561	20241202	111400	36130813	1578	1578	1578	1578	0
562	20241202	111300	36130813	1578	1578	1578	1578	1
563	20241202	111200	36129235	1577	1577	1577	1577	1
564	20241202	111100	36127658	1577	1577	1577	1577	1
565	20241202	111000	36126081	1577	1578	1584	1576	1758
566	20241202	110900	33351846	1578	1578	1578	1578	0
567	20241202	110800	33351846	1578	1578	1578	1578	1
568	20241202	110700	33350268	1578	1578	1578	1578	39
569	20241202	110600	33288726	1580	1580	1580	1580	0
570	20241202	110500	33288726	1580	1580	1580	1580	0
571	20241202	110400	33288726	1580	1580	1580	1580	0
572	20241202	110300	33288726	1580	1580	1580	1580	1
573	20241202	110200	33287146	1580	1579	1580	1579	13
574	20241202	110100	33266618	1579	1579	1579	1579	0
575	20241202	110000	33266618	1579	1579	1579	1579	30
576	20241202	105900	33219248	1581	1581	1581	1581	5
577	20241202	105800	33211343	1581	1581	1581	1581	1
578	20241202	105700	33209762	1581	1579	1581	1579	28
579	20241202	105600	33165522	1579	1579	1579	1579	0
580	20241202	105500	33165522	1579	1579	1579	1579	9
581	20241202	105400	33151311	1580	1580	1580	1580	0
582	20241202	105300	33151311	1580	1580	1580	1580	6
583	20241202	105200	33141831	1579	1585	1585	1579	21
584	20241202	105100	33108557	1592	1592	1592	1592	0
585	20241202	105000	33108557	1592	1592	1592	1592	0
586	20241202	104900	33108557	1592	1592	1592	1592	0
587	20241202	104800	33108557	1592	1592	1592	1592	0
588	20241202	104700	33108557	1592	1592	1592	1592	56
589	20241202	104600	33019405	1592	1592	1592	1592	6
590	20241202	104500	33009853	1579	1579	1579	1579	0
591	20241202	104400	33009853	1579	1579	1579	1579	2
592	20241202	104300	33006695	1578	1578	1578	1578	117
593	20241202	104200	32822069	1578	1578	1578	1578	0
594	20241202	104100	32822069	1578	1578	1578	1578	0
595	20241202	104000	32822069	1578	1578	1578	1578	0
596	20241202	103900	32822069	1578	1578	1578	1578	0
597	20241202	103800	32822069	1578	1578	1578	1578	0
598	20241202	103700	32822069	1578	1578	1578	1578	79
599	20241202	103600	32697407	1578	1578	1578	1578	0
600	20241202	103500	32697407	1578	1578	1578	1578	0
601	20241202	103400	32697407	1578	1578	1578	1578	0
602	20241202	103300	32697407	1578	1576	1578	1575	304
603	20241202	103200	32218513	1576	1576	1576	1576	0
604	20241202	103100	32218513	1576	1576	1576	1576	0
605	20241202	103000	32218513	1576	1576	1576	1576	0
606	20241202	102900	32218513	1576	1576	1576	1576	0
607	20241202	102800	32218513	1576	1576	1576	1576	1
608	20241202	102700	32216937	1576	1576	1576	1576	0
609	20241202	102600	32216937	1576	1576	1576	1576	0
610	20241202	102500	32216937	1576	1576	1576	1576	0
611	20241202	102400	32216937	1576	1576	1576	1576	0
612	20241202	102300	32216937	1576	1576	1576	1576	0
613	20241202	102200	32216937	1576	1576	1576	1576	0
614	20241202	102100	32216937	1576	1576	1576	1576	0
615	20241202	102000	32216937	1576	1576	1576	1576	0
616	20241202	101900	32216937	1576	1576	1576	1576	0
617	20241202	101800	32216937	1576	1576	1576	1576	0
618	20241202	101700	32216937	1576	1576	1576	1576	0
619	20241202	101600	32216937	1576	1576	1576	1576	0
620	20241202	101500	32216937	1576	1576	1576	1576	0
621	20241202	101400	32216937	1576	1576	1576	1576	0
622	20241202	101300	32216937	1576	1576	1577	1575	141
623	20241202	101200	31994856	1576	1576	1576	1576	16
624	20241202	101100	31969640	1575	1575	1575	1575	0
625	20241202	101000	31969640	1575	1575	1575	1575	0
626	20241202	100900	31969640	1575	1575	1575	1575	165
627	20241202	100800	31709765	1576	1576	1576	1576	0
628	20241202	100700	31709765	1576	1576	1576	1576	1
629	20241202	100600	31708189	1577	1579	1579	1577	830
630	20241202	100500	30398635	1579	1579	1579	1579	62
631	20241202	100400	30300737	1578	1579	1579	1578	3
632	20241202	100300	30296002	1581	1582	1582	1581	32
633	20241202	100200	30245399	1583	1582	1592	1582	66
634	20241202	100100	30140346	1583	1585	1586	1583	48
635	20241202	100000	30064264	1584	1580	1584	1580	11
636	20241202	095900	30046848	1580	1576	1592	1576	692
637	20241202	095800	28954547	1575	1574	1575	1574	415
638	20241202	095700	28301222	1577	1576	1577	1575	366
639	20241202	095600	27724496	1575	1577	1577	1575	12
640	20241202	095500	27705587	1577	1577	1577	1577	0
641	20241202	095400	27705587	1577	1577	1577	1577	0
642	20241202	095300	27705587	1577	1577	1577	1577	2
643	20241202	095200	27702433	1576	1575	1576	1575	9
644	20241202	095100	27688250	1575	1575	1575	1575	0
645	20241202	095000	27688250	1575	1575	1575	1575	0
646	20241202	094900	27688250	1575	1575	1575	1575	0
647	20241202	094800	27688250	1575	1575	1575	1575	9
648	20241202	094700	27674075	1576	1574	1576	1574	3
649	20241202	094600	27669350	1575	1575	1575	1575	0
650	20241202	094500	27669350	1575	1582	1582	1575	78
651	20241202	094400	27546045	1583	1584	1586	1583	1131
652	20241202	094300	25753176	1584	1582	1584	1582	60
653	20241202	094200	25658199	1580	1580	1580	1580	37
654	20241202	094100	25599739	1580	1580	1580	1580	2
655	20241202	094000	25596579	1583	1576	1585	1576	11
656	20241202	093900	25579171	1575	1575	1575	1574	6268
657	20241202	093800	15707118	1575	1575	1575	1575	0
658	20241202	093700	15707118	1575	1575	1575	1575	0
659	20241202	093600	15707118	1575	1591	1591	1575	18
660	20241202	093500	15678720	1575	1587	1587	1574	1258
661	20241202	093400	13697171	1592	1592	1592	1588	334
662	20241202	093300	13165523	1592	1601	1621	1592	82
663	20241202	093200	13034738	1600	1631	1634	1596	2079
664	20241202	093100	9697858	1626	1594	1635	1582	1626
665	20241202	093000	7092719	1588	1577	1588	1577	461
666	20241202	092900	6364234	1574	1574	1574	1574	0
667	20241202	092800	6364234	1574	1577	1577	1574	6
668	20241202	092700	6354781	1571	1571	1571	1571	0
669	20241202	092600	6354781	1571	1571	1571	1571	0
670	20241202	092500	6354781	1571	1571	1571	1571	0
671	20241202	092400	6354781	1571	1571	1571	1571	0
672	20241202	092300	6354781	1571	1571	1571	1571	0
673	20241202	092200	6354781	1571	1571	1571	1571	0
674	20241202	092100	6354781	1571	1571	1578	1571	1403
675	20241202	092000	4141288	1571	1571	1571	1571	21
676	20241202	091900	4108297	1570	1570	1570	1570	1151
677	20241202	091800	2301227	1570	1570	1570	1570	0
678	20241202	091700	2301227	1570	1571	1571	1570	22
679	20241202	091600	2266668	1572	1572	1572	1572	0
680	20241202	091500	2266668	1572	1572	1572	1572	0
681	20241202	091400	2266668	1572	1571	1576	1571	119
682	20241202	091300	2079145	1570	1567	1570	1567	2
683	20241202	091200	2076008	1566	1565	1566	1565	753
684	20241202	091100	896830	1564	1561	1578	1561	34
685	20241202	091000	843373	1561	1561	1561	1561	160
686	20241202	090900	593613	1560	1560	1560	1560	1
687	20241202	090800	592053	1559	1559	1559	1559	0
688	20241202	090700	592053	1559	1559	1559	1559	0
689	20241202	090600	592053	1559	1560	1560	1559	145
690	20241202	090500	365860	1558	1558	1558	1558	0
691	20241202	090400	365860	1558	1558	1558	1558	0
692	20241202	090300	365860	1558	1558	1558	1558	0
693	20241202	090200	365860	1558	1558	1558	1558	100
694	20241202	090100	210060	1556	1556	1556	1556	0
695	20241202	090000	210060	1556	1556	1556	1556	135