KissMeData/312610/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	211600	3459516	1340	1340	1340	1340	85
3	20241205	211500	3459516	1340	1340	1340	1340	0
4	20241205	211400	3459516	1340	1340	1340	1340	0
5	20241205	211300	3459516	1340	1340	1340	1340	0
6	20241205	211200	3459516	1340	1340	1340	1340	0
7	20241205	211100	3459516	1340	1340	1340	1340	0
8	20241205	211000	3459516	1340	1340	1340	1340	0
9	20241205	210900	3459516	1340	1340	1340	1340	0
10	20241205	210800	3459516	1340	1340	1340	1340	0
11	20241205	210700	3459516	1340	1340	1340	1340	0
12	20241205	210600	3459516	1340	1340	1340	1340	0
13	20241205	210500	3459516	1340	1340	1340	1340	0
14	20241205	210400	3459516	1340	1340	1340	1340	0
15	20241205	210300	3459516	1340	1340	1340	1340	0
16	20241205	210200	3459516	1340	1340	1340	1340	0
17	20241205	210100	3459516	1340	1340	1340	1340	0
18	20241205	210000	3459516	1340	1340	1340	1340	0
19	20241205	205900	3459516	1340	1340	1340	1340	0
20	20241205	205800	3459516	1340	1340	1340	1340	0
21	20241205	205700	3459516	1340	1340	1340	1340	0
22	20241205	205600	3459516	1340	1340	1340	1340	0
23	20241205	205500	3459516	1340	1340	1340	1340	0
24	20241205	205400	3459516	1340	1340	1340	1340	0
25	20241205	205300	3459516	1340	1340	1340	1340	0
26	20241205	205200	3459516	1340	1340	1340	1340	0
27	20241205	205100	3459516	1340	1340	1340	1340	0
28	20241205	205000	3459516	1340	1340	1340	1340	0
29	20241205	204900	3459516	1340	1340	1340	1340	0
30	20241205	204800	3459516	1340	1340	1340	1340	0
31	20241205	204700	3459516	1340	1340	1340	1340	0
32	20241205	204600	3459516	1340	1340	1340	1340	85
33	20241205	204500	3459516	1340	1340	1340	1340	0
34	20241205	204400	3459516	1340	1340	1340	1340	0
35	20241205	204300	3459516	1340	1340	1340	1340	0
36	20241205	204200	3459516	1340	1340	1340	1340	0
37	20241205	204100	3459516	1340	1340	1340	1340	0
38	20241205	204000	3459516	1340	1340	1340	1340	0
39	20241205	203900	3459516	1340	1340	1340	1340	0
40	20241205	203800	3459516	1340	1340	1340	1340	0
41	20241205	203700	3459516	1340	1340	1340	1340	0
42	20241205	203600	3459516	1340	1340	1340	1340	0
43	20241205	203500	3459516	1340	1340	1340	1340	0
44	20241205	203400	3459516	1340	1340	1340	1340	0
45	20241205	203300	3459516	1340	1340	1340	1340	0
46	20241205	203200	3459516	1340	1340	1340	1340	0
47	20241205	203100	3459516	1340	1340	1340	1340	0
48	20241205	203000	3459516	1340	1340	1340	1340	0
49	20241205	202900	3459516	1340	1340	1340	1340	0
50	20241205	202800	3459516	1340	1340	1340	1340	0
51	20241205	202700	3459516	1340	1340	1340	1340	0
52	20241205	202600	3459516	1340	1340	1340	1340	0
53	20241205	202500	3459516	1340	1340	1340	1340	0
54	20241205	202400	3459516	1340	1340	1340	1340	0
55	20241205	202300	3459516	1340	1340	1340	1340	0
56	20241205	202200	3459516	1340	1340	1340	1340	0
57	20241205	202100	3459516	1340	1340	1340	1340	0
58	20241205	202000	3459516	1340	1340	1340	1340	0
59	20241205	201900	3459516	1340	1340	1340	1340	0
60	20241205	201800	3459516	1340	1340	1340	1340	0
61	20241205	201700	3459516	1340	1340	1340	1340	0
62	20241205	201600	3459516	1340	1340	1340	1340	85
63	20241205	201500	3459516	1340	1340	1340	1340	0
64	20241205	201400	3459516	1340	1340	1340	1340	0
65	20241205	201300	3459516	1340	1340	1340	1340	0
66	20241205	201200	3459516	1340	1340	1340	1340	0
67	20241205	201100	3459516	1340	1340	1340	1340	0
68	20241205	201000	3459516	1340	1340	1340	1340	0
69	20241205	200900	3459516	1340	1340	1340	1340	0
70	20241205	200800	3459516	1340	1340	1340	1340	0
71	20241205	200700	3459516	1340	1340	1340	1340	0
72	20241205	200600	3459516	1340	1340	1340	1340	0
73	20241205	200500	3459516	1340	1340	1340	1340	0
74	20241205	200400	3459516	1340	1340	1340	1340	0
75	20241205	200300	3459516	1340	1340	1340	1340	0
76	20241205	200200	3459516	1340	1340	1340	1340	0
77	20241205	200100	3459516	1340	1340	1340	1340	0
78	20241205	200000	3459516	1340	1340	1340	1340	0
79	20241205	195900	3459516	1340	1340	1340	1340	0
80	20241205	195800	3459516	1340	1340	1340	1340	0
81	20241205	195700	3459516	1340	1340	1340	1340	0
82	20241205	195600	3459516	1340	1340	1340	1340	0
83	20241205	195500	3459516	1340	1340	1340	1340	0
84	20241205	195400	3459516	1340	1340	1340	1340	0
85	20241205	195300	3459516	1340	1340	1340	1340	0
86	20241205	195200	3459516	1340	1340	1340	1340	0
87	20241205	195100	3459516	1340	1340	1340	1340	0
88	20241205	195000	3459516	1340	1340	1340	1340	0
89	20241205	194900	3459516	1340	1340	1340	1340	0
90	20241205	194800	3459516	1340	1340	1340	1340	0
91	20241205	194700	3459516	1340	1340	1340	1340	0
92	20241205	194600	3459516	1340	1340	1340	1340	85
93	20241205	194500	3459516	1340	1340	1340	1340	0
94	20241205	194400	3459516	1340	1340	1340	1340	0
95	20241205	194300	3459516	1340	1340	1340	1340	0
96	20241205	194200	3459516	1340	1340	1340	1340	0
97	20241205	194100	3459516	1340	1340	1340	1340	0
98	20241205	194000	3459516	1340	1340	1340	1340	0
99	20241205	193900	3459516	1340	1340	1340	1340	0
100	20241205	193800	3459516	1340	1340	1340	1340	0
101	20241205	193700	3459516	1340	1340	1340	1340	0
102	20241205	193600	3459516	1340	1340	1340	1340	0
103	20241205	193500	3459516	1340	1340	1340	1340	0
104	20241205	193400	3459516	1340	1340	1340	1340	0
105	20241205	193300	3459516	1340	1340	1340	1340	0
106	20241205	193200	3459516	1340	1340	1340	1340	0
107	20241205	193100	3459516	1340	1340	1340	1340	0
108	20241205	193000	3459516	1340	1340	1340	1340	0
109	20241205	192900	3459516	1340	1340	1340	1340	0
110	20241205	192800	3459516	1340	1340	1340	1340	0
111	20241205	192700	3459516	1340	1340	1340	1340	0
112	20241205	192600	3459516	1340	1340	1340	1340	0
113	20241205	192500	3459516	1340	1340	1340	1340	0
114	20241205	192400	3459516	1340	1340	1340	1340	0
115	20241205	192300	3459516	1340	1340	1340	1340	0
116	20241205	192200	3459516	1340	1340	1340	1340	0
117	20241205	192100	3459516	1340	1340	1340	1340	0
118	20241205	192000	3459516	1340	1340	1340	1340	0
119	20241205	191900	3459516	1340	1340	1340	1340	0
120	20241205	191800	3459516	1340	1340	1340	1340	0
121	20241205	191700	3459516	1340	1340	1340	1340	0
122	20241205	191600	3459516	1340	1340	1340	1340	85
123	20241205	191500	3459516	1340	1340	1340	1340	0
124	20241205	191400	3459516	1340	1340	1340	1340	0
125	20241205	191300	3459516	1340	1340	1340	1340	0
126	20241205	191200	3459516	1340	1340	1340	1340	0
127	20241205	191100	3459516	1340	1340	1340	1340	0
128	20241205	191000	3459516	1340	1340	1340	1340	0
129	20241205	190900	3459516	1340	1340	1340	1340	0
130	20241205	190800	3459516	1340	1340	1340	1340	0
131	20241205	190700	3459516	1340	1340	1340	1340	0
132	20241205	190600	3459516	1340	1340	1340	1340	0
133	20241205	190500	3459516	1340	1340	1340	1340	0
134	20241205	190400	3459516	1340	1340	1340	1340	0
135	20241205	190300	3459516	1340	1340	1340	1340	0
136	20241205	190200	3459516	1340	1340	1340	1340	0
137	20241205	190100	3459516	1340	1340	1340	1340	0
138	20241205	190000	3459516	1340	1340	1340	1340	0
139	20241205	185900	3459516	1340	1340	1340	1340	0
140	20241205	185800	3459516	1340	1340	1340	1340	0
141	20241205	185700	3459516	1340	1340	1340	1340	0
142	20241205	185600	3459516	1340	1340	1340	1340	0
143	20241205	185500	3459516	1340	1340	1340	1340	0
144	20241205	185400	3459516	1340	1340	1340	1340	0
145	20241205	185300	3459516	1340	1340	1340	1340	0
146	20241205	185200	3459516	1340	1340	1340	1340	0
147	20241205	185100	3459516	1340	1340	1340	1340	0
148	20241205	185000	3459516	1340	1340	1340	1340	0
149	20241205	184900	3459516	1340	1340	1340	1340	0
150	20241205	184800	3459516	1340	1340	1340	1340	0
151	20241205	184700	3459516	1340	1340	1340	1340	0
152	20241205	184600	3459516	1340	1340	1340	1340	85
153	20241205	184500	3459516	1340	1340	1340	1340	0
154	20241205	184400	3459516	1340	1340	1340	1340	0
155	20241205	184300	3459516	1340	1340	1340	1340	0
156	20241205	184200	3459516	1340	1340	1340	1340	0
157	20241205	184100	3459516	1340	1340	1340	1340	0
158	20241205	184000	3459516	1340	1340	1340	1340	0
159	20241205	183900	3459516	1340	1340	1340	1340	0
160	20241205	183800	3459516	1340	1340	1340	1340	0
161	20241205	183700	3459516	1340	1340	1340	1340	0
162	20241205	183600	3459516	1340	1340	1340	1340	0
163	20241205	183500	3459516	1340	1340	1340	1340	0
164	20241205	183400	3459516	1340	1340	1340	1340	0
165	20241205	183300	3459516	1340	1340	1340	1340	0
166	20241205	183200	3459516	1340	1340	1340	1340	0
167	20241205	183100	3459516	1340	1340	1340	1340	0
168	20241205	183000	3459516	1340	1340	1340	1340	0
169	20241205	182900	3459516	1340	1340	1340	1340	0
170	20241205	182800	3459516	1340	1340	1340	1340	0
171	20241205	182700	3459516	1340	1340	1340	1340	0
172	20241205	182600	3459516	1340	1340	1340	1340	0
173	20241205	182500	3459516	1340	1340	1340	1340	0
174	20241205	182400	3459516	1340	1340	1340	1340	0
175	20241205	182300	3459516	1340	1340	1340	1340	0
176	20241205	182200	3459516	1340	1340	1340	1340	0
177	20241205	182100	3459516	1340	1340	1340	1340	0
178	20241205	182000	3459516	1340	1340	1340	1340	0
179	20241205	181900	3459516	1340	1340	1340	1340	0
180	20241205	181800	3459516	1340	1340	1340	1340	0
181	20241205	181700	3459516	1340	1340	1340	1340	0
182	20241205	181600	3459516	1340	1340	1340	1340	85
183	20241205	181500	3459516	1340	1340	1340	1340	0
184	20241205	181400	3459516	1340	1340	1340	1340	0
185	20241205	181300	3459516	1340	1340	1340	1340	0
186	20241205	181200	3459516	1340	1340	1340	1340	0
187	20241205	181100	3459516	1340	1340	1340	1340	0
188	20241205	181000	3459516	1340	1340	1340	1340	0
189	20241205	180900	3459516	1340	1340	1340	1340	0
190	20241205	180800	3459516	1340	1340	1340	1340	0
191	20241205	180700	3459516	1340	1340	1340	1340	0
192	20241205	180600	3459516	1340	1340	1340	1340	0
193	20241205	180500	3459516	1340	1340	1340	1340	0
194	20241205	180400	3459516	1340	1340	1340	1340	0
195	20241205	180300	3459516	1340	1340	1340	1340	0
196	20241205	180200	3459516	1340	1340	1340	1340	0
197	20241205	180100	3459516	1340	1340	1340	1340	0
198	20241205	180000	3459516	1340	1340	1340	1340	0
199	20241205	175900	3459516	1340	1340	1340	1340	0
200	20241205	175800	3459516	1340	1340	1340	1340	0
201	20241205	175700	3459516	1340	1340	1340	1340	0
202	20241205	175600	3459516	1340	1340	1340	1340	0
203	20241205	175500	3459516	1340	1340	1340	1340	0
204	20241205	175400	3459516	1340	1340	1340	1340	0
205	20241205	175300	3459516	1340	1340	1340	1340	0
206	20241205	175200	3459516	1340	1340	1340	1340	0
207	20241205	175100	3459516	1340	1340	1340	1340	0
208	20241205	175000	3459516	1340	1340	1340	1340	0
209	20241205	174900	3459516	1340	1340	1340	1340	0
210	20241205	174800	3459516	1340	1340	1340	1340	0
211	20241205	174700	3459516	1340	1340	1340	1340	0
212	20241205	174600	3459516	1340	1340	1340	1340	85
213	20241205	174500	3459516	1340	1340	1340	1340	0
214	20241205	174400	3459516	1340	1340	1340	1340	0
215	20241205	174300	3459516	1340	1340	1340	1340	0
216	20241205	174200	3459516	1340	1340	1340	1340	0
217	20241205	174100	3459516	1340	1340	1340	1340	0
218	20241205	174000	3459516	1340	1340	1340	1340	0
219	20241205	173900	3459516	1340	1340	1340	1340	0
220	20241205	173800	3459516	1340	1340	1340	1340	0
221	20241205	173700	3459516	1340	1340	1340	1340	0
222	20241205	173600	3459516	1340	1340	1340	1340	0
223	20241205	173500	3459516	1340	1340	1340	1340	0
224	20241205	173400	3459516	1340	1340	1340	1340	0
225	20241205	173300	3459516	1340	1340	1340	1340	0
226	20241205	173200	3459516	1340	1340	1340	1340	0
227	20241205	173100	3459516	1340	1340	1340	1340	0
228	20241205	173000	3459516	1340	1340	1340	1340	0
229	20241205	172900	3459516	1340	1340	1340	1340	0
230	20241205	172800	3459516	1340	1340	1340	1340	0
231	20241205	172700	3459516	1340	1340	1340	1340	0
232	20241205	172600	3459516	1340	1340	1340	1340	0
233	20241205	172500	3459516	1340	1340	1340	1340	0
234	20241205	172400	3459516	1340	1340	1340	1340	0
235	20241205	172300	3459516	1340	1340	1340	1340	0
236	20241205	172200	3459516	1340	1340	1340	1340	0
237	20241205	172100	3459516	1340	1340	1340	1340	0
238	20241205	172000	3459516	1340	1340	1340	1340	0
239	20241205	171900	3459516	1340	1340	1340	1340	0
240	20241205	171800	3459516	1340	1340	1340	1340	0
241	20241205	171700	3459516	1340	1340	1340	1340	0
242	20241205	171600	3459516	1340	1340	1340	1340	85
243	20241205	171500	3459516	1340	1340	1340	1340	0
244	20241205	171400	3459516	1340	1340	1340	1340	0
245	20241205	171300	3459516	1340	1340	1340	1340	0
246	20241205	171200	3459516	1340	1340	1340	1340	0
247	20241205	171100	3459516	1340	1340	1340	1340	0
248	20241205	171000	3459516	1340	1340	1340	1340	0
249	20241205	170900	3459516	1340	1340	1340	1340	0
250	20241205	170800	3459516	1340	1340	1340	1340	0
251	20241205	170700	3459516	1340	1340	1340	1340	0
252	20241205	170600	3459516	1340	1340	1340	1340	0
253	20241205	170500	3459516	1340	1340	1340	1340	0
254	20241205	170400	3459516	1340	1340	1340	1340	0
255	20241205	170300	3459516	1340	1340	1340	1340	0
256	20241205	170200	3459516	1340	1340	1340	1340	0
257	20241205	170100	3459516	1340	1340	1340	1340	0
258	20241205	170000	3459516	1340	1340	1340	1340	0
259	20241205	165900	3459516	1340	1340	1340	1340	0
260	20241205	165800	3459516	1340	1340	1340	1340	0
261	20241205	165700	3459516	1340	1340	1340	1340	0
262	20241205	165600	3459516	1340	1340	1340	1340	0
263	20241205	165500	3459516	1340	1340	1340	1340	0
264	20241205	165400	3459516	1340	1340	1340	1340	0
265	20241205	165300	3459516	1340	1340	1340	1340	0
266	20241205	165200	3459516	1340	1340	1340	1340	0
267	20241205	165100	3459516	1340	1340	1340	1340	0
268	20241205	165000	3459516	1340	1340	1340	1340	0
269	20241205	164900	3459516	1340	1340	1340	1340	0
270	20241205	164800	3459516	1340	1340	1340	1340	0
271	20241205	164700	3459516	1340	1340	1340	1340	0
272	20241205	164600	3459516	1340	1340	1340	1340	85
273	20241205	164500	3459516	1340	1340	1340	1340	0
274	20241205	164400	3459516	1340	1340	1340	1340	0
275	20241205	164300	3459516	1340	1340	1340	1340	0
276	20241205	164200	3459516	1340	1340	1340	1340	0
277	20241205	164100	3459516	1340	1340	1340	1340	0
278	20241205	164000	3459516	1340	1340	1340	1340	0
279	20241205	163900	3459516	1340	1340	1340	1340	0
280	20241205	163800	3459516	1340	1340	1340	1340	0
281	20241205	163700	3459516	1340	1340	1340	1340	0
282	20241205	163600	3459516	1340	1340	1340	1340	0
283	20241205	163500	3459516	1340	1340	1340	1340	0
284	20241205	163400	3459516	1340	1340	1340	1340	0
285	20241205	163300	3459516	1340	1340	1340	1340	0
286	20241205	163200	3459516	1340	1340	1340	1340	0
287	20241205	163100	3459516	1340	1340	1340	1340	0
288	20241205	163000	3459516	1340	1340	1340	1340	0
289	20241205	162900	3459516	1340	1340	1340	1340	0
290	20241205	162800	3459516	1340	1340	1340	1340	0
291	20241205	162700	3459516	1340	1340	1340	1340	0
292	20241205	162600	3459516	1340	1340	1340	1340	0
293	20241205	162500	3459516	1340	1340	1340	1340	0
294	20241205	162400	3459516	1340	1340	1340	1340	0
295	20241205	162300	3459516	1340	1340	1340	1340	0
296	20241205	162200	3459516	1340	1340	1340	1340	0
297	20241205	162100	3459516	1340	1340	1340	1340	0
298	20241205	162000	3459516	1340	1340	1340	1340	0
299	20241205	161900	3459516	1340	1340	1340	1340	0
300	20241205	161800	3459516	1340	1340	1340	1340	0
301	20241205	161700	3459516	1340	1340	1340	1340	0
302	20241205	161600	3459516	1340	1340	1340	1340	85
303	20241205	161500	3459516	1340	1340	1340	1340	0
304	20241205	161400	3459516	1340	1340	1340	1340	0
305	20241205	161300	3459516	1340	1340	1340	1340	0
306	20241205	161200	3459516	1340	1340	1340	1340	0
307	20241205	161100	3459516	1340	1340	1340	1340	0
308	20241205	161000	3459516	1340	1340	1340	1340	0
309	20241205	160900	3459516	1340	1340	1340	1340	0
310	20241205	160800	3459516	1340	1340	1340	1340	0
311	20241205	160700	3459516	1340	1340	1340	1340	0
312	20241205	160600	3459516	1340	1340	1340	1340	0
313	20241205	160500	3459516	1340	1340	1340	1340	0
314	20241205	160400	3459516	1340	1340	1340	1340	0
315	20241205	160300	3459516	1340	1340	1340	1340	0
316	20241205	160200	3459516	1340	1340	1340	1340	0
317	20241205	160100	3459516	1340	1340	1340	1340	0
318	20241205	160000	3459516	1340	1340	1340	1340	0
319	20241205	155900	3459516	1340	1340	1340	1340	0
320	20241205	155800	3459516	1340	1340	1340	1340	0
321	20241205	155700	3459516	1340	1340	1340	1340	0
322	20241205	155600	3459516	1340	1340	1340	1340	0
323	20241205	155500	3459516	1340	1340	1340	1340	0
324	20241205	155400	3459516	1340	1340	1340	1340	0
325	20241205	155300	3459516	1340	1340	1340	1340	0
326	20241205	155200	3459516	1340	1340	1340	1340	0
327	20241205	155100	3459516	1340	1340	1340	1340	0
328	20241205	155000	3459516	1340	1340	1340	1340	0
329	20241205	154900	3459516	1340	1340	1340	1340	0
330	20241205	154800	3459516	1340	1340	1340	1340	0
331	20241205	154700	3459516	1340	1340	1340	1340	0
332	20241205	154600	3459516	1340	1340	1340	1340	85
333	20241205	154500	3459516	1340	1340	1340	1340	0
334	20241205	154400	3459516	1340	1340	1340	1340	0
335	20241205	154300	3459516	1340	1340	1340	1340	0
336	20241205	154200	3459516	1340	1340	1340	1340	0
337	20241205	154100	3459516	1340	1340	1340	1340	0
338	20241205	154000	3459516	1340	1340	1340	1340	0
339	20241205	153900	3459516	1340	1340	1340	1340	0
340	20241205	153800	3459516	1340	1340	1340	1340	0
341	20241205	153700	3459516	1340	1340	1340	1340	0
342	20241205	153600	3459516	1340	1340	1340	1340	0
343	20241205	153500	3459516	1340	1340	1340	1340	0
344	20241205	153400	3459516	1340	1340	1340	1340	0
345	20241205	153300	3459516	1340	1340	1340	1340	0
346	20241205	153200	3459516	1340	1340	1340	1340	0
347	20241205	153100	3459516	1340	1340	1340	1340	0
348	20241205	153000	3459516	1340	1340	1340	1340	85
349	20241205	152900	3345616	1340	1340	1340	1340	0
350	20241205	152800	3345616	1340	1340	1340	1340	0
351	20241205	152700	3345616	1340	1340	1340	1340	0
352	20241205	152600	3345616	1340	1340	1340	1340	0
353	20241205	152500	3345616	1340	1340	1340	1340	0
354	20241205	152400	3345616	1340	1340	1340	1340	0
355	20241205	152300	3345616	1340	1340	1340	1340	0
356	20241205	152200	3345616	1340	1340	1340	1340	0
357	20241205	152100	3345616	1340	1340	1340	1340	0
358	20241205	152000	3345616	1340	1340	1340	1340	0
359	20241205	151900	3345616	1340	1340	1340	1340	0
360	20241205	151800	3345616	1340	1340	1340	1340	0
361	20241205	151700	3345616	1340	1340	1340	1340	1
362	20241205	151600	3344276	1344	1344	1344	1344	0
363	20241205	151500	3344276	1344	1344	1344	1344	0
364	20241205	151400	3344276	1344	1344	1344	1344	0
365	20241205	151300	3344276	1344	1344	1344	1344	0
366	20241205	151200	3344276	1344	1344	1344	1344	0
367	20241205	151100	3344276	1344	1344	1344	1344	0
368	20241205	151000	3344276	1344	1344	1344	1344	0
369	20241205	150900	3344276	1344	1344	1344	1344	0
370	20241205	150800	3344276	1344	1344	1344	1344	0
371	20241205	150700	3344276	1344	1343	1344	1343	524
372	20241205	150600	2640340	1344	1344	1344	1344	0
373	20241205	150500	2640340	1344	1344	1344	1344	0
374	20241205	150400	2640340	1344	1344	1344	1344	0
375	20241205	150300	2640340	1344	1342	1344	1342	180
376	20241205	150200	2398572	1292	1292	1292	1292	0
377	20241205	150100	2398572	1292	1292	1292	1292	0
378	20241205	150000	2398572	1292	1292	1292	1292	0
379	20241205	145900	2398572	1292	1292	1292	1292	0
380	20241205	145800	2398572	1292	1292	1292	1292	0
381	20241205	145700	2398572	1292	1292	1292	1292	0
382	20241205	145600	2398572	1292	1292	1292	1292	0
383	20241205	145500	2398572	1292	1292	1292	1292	0
384	20241205	145400	2398572	1292	1292	1292	1292	0
385	20241205	145300	2398572	1292	1292	1292	1292	0
386	20241205	145200	2398572	1292	1292	1292	1292	0
387	20241205	145100	2398572	1292	1292	1292	1292	0
388	20241205	145000	2398572	1292	1292	1292	1292	0
389	20241205	144900	2398572	1292	1293	1293	1292	90
390	20241205	144800	2282273	1293	1293	1293	1293	0
391	20241205	144700	2282273	1293	1293	1293	1293	0
392	20241205	144600	2282273	1293	1293	1293	1293	0
393	20241205	144500	2282273	1293	1293	1293	1293	0
394	20241205	144400	2282273	1293	1293	1293	1293	0
395	20241205	144300	2282273	1293	1293	1293	1293	0
396	20241205	144200	2282273	1293	1293	1293	1293	1
397	20241205	144100	2280980	1343	1343	1343	1343	0
398	20241205	144000	2280980	1343	1343	1343	1343	0
399	20241205	143900	2280980	1343	1343	1343	1343	0
400	20241205	143800	2280980	1343	1343	1343	1343	0
401	20241205	143700	2280980	1343	1337	1343	1337	307
402	20241205	143600	1869874	1337	1337	1337	1337	0
403	20241205	143500	1869874	1337	1337	1337	1337	0
404	20241205	143400	1869874	1337	1337	1337	1337	0
405	20241205	143300	1869874	1337	1337	1337	1337	0
406	20241205	143200	1869874	1337	1337	1337	1337	0
407	20241205	143100	1869874	1337	1337	1337	1337	4
408	20241205	143000	1864526	1337	1337	1337	1337	0
409	20241205	142900	1864526	1337	1337	1337	1337	0
410	20241205	142800	1864526	1337	1337	1337	1337	0
411	20241205	142700	1864526	1337	1337	1337	1337	0
412	20241205	142600	1864526	1337	1337	1337	1337	0
413	20241205	142500	1864526	1337	1337	1337	1337	0
414	20241205	142400	1864526	1337	1337	1337	1337	0
415	20241205	142300	1864526	1337	1337	1337	1337	0
416	20241205	142200	1864526	1337	1337	1337	1337	0
417	20241205	142100	1864526	1337	1337	1337	1337	0
418	20241205	142000	1864526	1337	1337	1337	1337	0
419	20241205	141900	1864526	1337	1337	1337	1337	0
420	20241205	141800	1864526	1337	1337	1337	1337	0
421	20241205	141700	1864526	1337	1337	1337	1337	0
422	20241205	141600	1864526	1337	1337	1337	1337	0
423	20241205	141500	1864526	1337	1337	1337	1337	0
424	20241205	141400	1864526	1337	1337	1337	1337	0
425	20241205	141300	1864526	1337	1337	1337	1337	0
426	20241205	141200	1864526	1337	1337	1337	1337	0
427	20241205	141100	1864526	1337	1337	1337	1337	0
428	20241205	141000	1864526	1337	1337	1337	1337	0
429	20241205	140900	1864526	1337	1337	1337	1337	0
430	20241205	140800	1864526	1337	1337	1337	1337	0
431	20241205	140700	1864526	1337	1337	1337	1337	0
432	20241205	140600	1864526	1337	1337	1337	1337	0
433	20241205	140500	1864526	1337	1337	1337	1337	0
434	20241205	140400	1864526	1337	1337	1337	1337	0
435	20241205	140300	1864526	1337	1337	1337	1337	0
436	20241205	140200	1864526	1337	1337	1337	1337	0
437	20241205	140100	1864526	1337	1337	1337	1337	0
438	20241205	140000	1864526	1337	1337	1337	1337	0
439	20241205	135900	1864526	1337	1337	1337	1337	0
440	20241205	135800	1864526	1337	1337	1337	1337	0
441	20241205	135700	1864526	1337	1337	1337	1337	0
442	20241205	135600	1864526	1337	1337	1337	1337	0
443	20241205	135500	1864526	1337	1337	1337	1337	0
444	20241205	135400	1864526	1337	1337	1337	1337	0
445	20241205	135300	1864526	1337	1337	1337	1337	0
446	20241205	135200	1864526	1337	1337	1337	1337	0
447	20241205	135100	1864526	1337	1337	1337	1337	0
448	20241205	135000	1864526	1337	1337	1337	1337	0
449	20241205	134900	1864526	1337	1337	1337	1337	0
450	20241205	134800	1864526	1337	1337	1337	1337	0
451	20241205	134700	1864526	1337	1337	1337	1337	0
452	20241205	134600	1864526	1337	1337	1337	1337	0
453	20241205	134500	1864526	1337	1337	1337	1337	0
454	20241205	134400	1864526	1337	1337	1337	1337	0
455	20241205	134300	1864526	1337	1337	1337	1337	0
456	20241205	134200	1864526	1337	1337	1337	1337	0
457	20241205	134100	1864526	1337	1337	1337	1337	0
458	20241205	134000	1864526	1337	1337	1337	1337	0
459	20241205	133900	1864526	1337	1337	1337	1337	0
460	20241205	133800	1864526	1337	1337	1337	1337	0
461	20241205	133700	1864526	1337	1337	1337	1337	0
462	20241205	133600	1864526	1337	1337	1337	1337	0
463	20241205	133500	1864526	1337	1337	1337	1337	0
464	20241205	133400	1864526	1337	1337	1337	1337	0
465	20241205	133300	1864526	1337	1337	1337	1337	0
466	20241205	133200	1864526	1337	1337	1337	1337	0
467	20241205	133100	1864526	1337	1337	1337	1337	0
468	20241205	133000	1864526	1337	1337	1337	1337	0
469	20241205	132900	1864526	1337	1337	1337	1337	3
470	20241205	132800	1860515	1334	1334	1334	1334	102
471	20241205	132700	1724447	1333	1325	1333	1325	294
472	20241205	132600	1334889	1324	1324	1324	1324	1
473	20241205	132500	1333565	1315	1315	1315	1315	0
474	20241205	132400	1333565	1315	1315	1315	1315	0
475	20241205	132300	1333565	1315	1315	1315	1315	0
476	20241205	132200	1333565	1315	1315	1315	1315	0
477	20241205	132100	1333565	1315	1315	1315	1315	0
478	20241205	132000	1333565	1315	1315	1315	1315	0
479	20241205	131900	1333565	1315	1315	1315	1315	50
480	20241205	131800	1267815	1325	1325	1325	1325	0
481	20241205	131700	1267815	1325	1325	1325	1325	0
482	20241205	131600	1267815	1325	1325	1325	1325	0
483	20241205	131500	1267815	1325	1325	1325	1325	0
484	20241205	131400	1267815	1325	1325	1325	1325	0
485	20241205	131300	1267815	1325	1325	1325	1325	0
486	20241205	131200	1267815	1325	1325	1325	1325	0
487	20241205	131100	1267815	1325	1325	1325	1325	0
488	20241205	131000	1267815	1325	1325	1325	1325	0
489	20241205	130900	1267815	1325	1325	1325	1325	0
490	20241205	130800	1267815	1325	1325	1325	1325	0
491	20241205	130700	1267815	1325	1325	1325	1325	0
492	20241205	130600	1267815	1325	1325	1325	1325	0
493	20241205	130500	1267815	1325	1325	1325	1325	0
494	20241205	130400	1267815	1325	1325	1325	1325	0
495	20241205	130300	1267815	1325	1325	1325	1325	0
496	20241205	130200	1267815	1325	1325	1325	1325	0
497	20241205	130100	1267815	1325	1325	1325	1325	0
498	20241205	130000	1267815	1325	1325	1325	1325	0
499	20241205	125900	1267815	1325	1325	1325	1325	0
500	20241205	125800	1267815	1325	1325	1325	1325	0
501	20241205	125700	1267815	1325	1325	1325	1325	0
502	20241205	125600	1267815	1325	1325	1325	1325	0
503	20241205	125500	1267815	1325	1325	1325	1325	0
504	20241205	125400	1267815	1325	1325	1325	1325	0
505	20241205	125300	1267815	1325	1325	1325	1325	0
506	20241205	125200	1267815	1325	1325	1325	1325	0
507	20241205	125100	1267815	1325	1325	1325	1325	0
508	20241205	125000	1267815	1325	1325	1325	1325	0
509	20241205	124900	1267815	1325	1325	1325	1325	0
510	20241205	124800	1267815	1325	1325	1325	1325	0
511	20241205	124700	1267815	1325	1325	1325	1325	0
512	20241205	124600	1267815	1325	1325	1325	1325	0
513	20241205	124500	1267815	1325	1325	1325	1325	0
514	20241205	124400	1267815	1325	1325	1325	1325	0
515	20241205	124300	1267815	1325	1325	1325	1325	0
516	20241205	124200	1267815	1325	1325	1325	1325	0
517	20241205	124100	1267815	1325	1325	1325	1325	0
518	20241205	124000	1267815	1325	1325	1325	1325	0
519	20241205	123900	1267815	1325	1325	1325	1325	0
520	20241205	123800	1267815	1325	1325	1325	1325	0
521	20241205	123700	1267815	1325	1325	1325	1325	0
522	20241205	123600	1267815	1325	1325	1325	1325	0
523	20241205	123500	1267815	1325	1325	1325	1325	0
524	20241205	123400	1267815	1325	1325	1325	1325	0
525	20241205	123300	1267815	1325	1325	1325	1325	0
526	20241205	123200	1267815	1325	1325	1325	1325	0
527	20241205	123100	1267815	1325	1325	1325	1325	0
528	20241205	123000	1267815	1325	1325	1325	1325	0
529	20241205	122900	1267815	1325	1325	1325	1325	0
530	20241205	122800	1267815	1325	1325	1325	1325	0
531	20241205	122700	1267815	1325	1325	1325	1325	0
532	20241205	122600	1267815	1325	1325	1325	1325	0
533	20241205	122500	1267815	1325	1325	1325	1325	0
534	20241205	122400	1267815	1325	1325	1325	1325	0
535	20241205	122300	1267815	1325	1325	1325	1325	0
536	20241205	122200	1267815	1325	1325	1325	1325	0
537	20241205	122100	1267815	1325	1325	1325	1325	1
538	20241205	122000	1266490	1325	1325	1325	1325	0
539	20241205	121900	1266490	1325	1325	1325	1325	0
540	20241205	121800	1266490	1325	1325	1325	1325	0
541	20241205	121700	1266490	1325	1325	1325	1325	0
542	20241205	121600	1266490	1325	1325	1325	1325	0
543	20241205	121500	1266490	1325	1325	1325	1325	0
544	20241205	121400	1266490	1325	1325	1325	1325	0
545	20241205	121300	1266490	1325	1325	1325	1325	0
546	20241205	121200	1266490	1325	1325	1325	1325	0
547	20241205	121100	1266490	1325	1325	1325	1325	0
548	20241205	121000	1266490	1325	1325	1325	1325	0
549	20241205	120900	1266490	1325	1325	1325	1325	0
550	20241205	120800	1266490	1325	1325	1325	1325	0
551	20241205	120700	1266490	1325	1325	1325	1325	0
552	20241205	120600	1266490	1325	1325	1325	1325	0
553	20241205	120500	1266490	1325	1325	1325	1325	0
554	20241205	120400	1266490	1325	1325	1325	1325	0
555	20241205	120300	1266490	1325	1325	1325	1325	0
556	20241205	120200	1266490	1325	1325	1325	1325	0
557	20241205	120100	1266490	1325	1325	1325	1325	0
558	20241205	120000	1266490	1325	1325	1325	1325	0
559	20241205	115900	1266490	1325	1325	1325	1325	0
560	20241205	115800	1266490	1325	1325	1325	1325	0
561	20241205	115700	1266490	1325	1325	1325	1325	0
562	20241205	115600	1266490	1325	1325	1325	1325	0
563	20241205	115500	1266490	1325	1325	1325	1325	0
564	20241205	115400	1266490	1325	1325	1325	1325	0
565	20241205	115300	1266490	1325	1325	1325	1325	0
566	20241205	115200	1266490	1325	1325	1325	1325	0
567	20241205	115100	1266490	1325	1325	1325	1325	0
568	20241205	115000	1266490	1325	1325	1325	1325	0
569	20241205	114900	1266490	1325	1325	1325	1325	0
570	20241205	114800	1266490	1325	1325	1325	1325	0
571	20241205	114700	1266490	1325	1325	1325	1325	0
572	20241205	114600	1266490	1325	1325	1325	1325	0
573	20241205	114500	1266490	1325	1322	1325	1322	13
574	20241205	114400	1249277	1325	1325	1325	1325	3
575	20241205	114300	1245302	1322	1322	1322	1322	0
576	20241205	114200	1245302	1322	1322	1322	1322	2
577	20241205	114100	1242658	1322	1325	1325	1322	16
578	20241205	114000	1221464	1325	1325	1325	1325	0
579	20241205	113900	1221464	1325	1325	1325	1325	186
580	20241205	113800	975014	1324	1324	1324	1324	0
581	20241205	113700	975014	1324	1324	1324	1324	1
582	20241205	113600	973690	1322	1322	1322	1322	2
583	20241205	113500	971046	1322	1322	1322	1322	0
584	20241205	113400	971046	1322	1322	1322	1322	0
585	20241205	113300	971046	1322	1322	1322	1322	2
586	20241205	113200	968402	1322	1322	1322	1322	0
587	20241205	113100	968402	1322	1322	1322	1322	0
588	20241205	113000	968402	1322	1322	1322	1322	0
589	20241205	112900	968402	1322	1322	1322	1322	0
590	20241205	112800	968402	1322	1322	1322	1322	2
591	20241205	112700	965758	1322	1322	1322	1322	0
592	20241205	112600	965758	1322	1322	1322	1322	0
593	20241205	112500	965758	1322	1322	1322	1322	0
594	20241205	112400	965758	1322	1322	1322	1322	2
595	20241205	112300	963114	1324	1324	1324	1324	0
596	20241205	112200	963114	1324	1324	1324	1324	0
597	20241205	112100	963114	1324	1324	1324	1324	1
598	20241205	112000	961790	1322	1322	1322	1322	0
599	20241205	111900	961790	1322	1322	1322	1322	2
600	20241205	111800	959146	1322	1322	1322	1322	0
601	20241205	111700	959146	1322	1322	1322	1322	0
602	20241205	111600	959146	1322	1322	1322	1322	0
603	20241205	111500	959146	1322	1322	1322	1322	3
604	20241205	111400	955180	1322	1322	1322	1322	0
605	20241205	111300	955180	1322	1322	1322	1322	0
606	20241205	111200	955180	1322	1322	1322	1322	3
607	20241205	111100	951214	1322	1322	1322	1322	0
608	20241205	111000	951214	1322	1322	1322	1322	0
609	20241205	110900	951214	1322	1322	1322	1322	0
610	20241205	110800	951214	1322	1322	1322	1322	3
611	20241205	110700	947248	1322	1322	1322	1322	0
612	20241205	110600	947248	1322	1322	1322	1322	0
613	20241205	110500	947248	1322	1322	1322	1322	3
614	20241205	110400	943282	1322	1322	1322	1322	0
615	20241205	110300	943282	1322	1322	1322	1322	0
616	20241205	110200	943282	1322	1324	1324	1322	4
617	20241205	110100	937992	1322	1322	1322	1322	0
618	20241205	110000	937992	1322	1322	1322	1322	3
619	20241205	105900	934026	1322	1322	1322	1322	20
620	20241205	105800	907586	1322	1322	1322	1322	3
621	20241205	105700	903620	1322	1322	1322	1322	42
622	20241205	105600	848096	1322	1322	1322	1322	0
623	20241205	105500	848096	1322	1322	1322	1322	0
624	20241205	105400	848096	1322	1322	1322	1322	0
625	20241205	105300	848096	1322	1322	1322	1322	0
626	20241205	105200	848096	1322	1322	1322	1322	0
627	20241205	105100	848096	1322	1322	1322	1322	0
628	20241205	105000	848096	1322	1322	1322	1322	0
629	20241205	104900	848096	1322	1322	1322	1322	0
630	20241205	104800	848096	1322	1322	1322	1322	0
631	20241205	104700	848096	1322	1322	1322	1322	0
632	20241205	104600	848096	1322	1322	1322	1322	0
633	20241205	104500	848096	1322	1322	1322	1322	0
634	20241205	104400	848096	1322	1322	1322	1322	0
635	20241205	104300	848096	1322	1322	1322	1322	0
636	20241205	104200	848096	1322	1322	1322	1322	0
637	20241205	104100	848096	1322	1322	1322	1322	0
638	20241205	104000	848096	1322	1322	1322	1322	0
639	20241205	103900	848096	1322	1322	1322	1322	0
640	20241205	103800	848096	1322	1322	1322	1322	0
641	20241205	103700	848096	1322	1322	1322	1322	0
642	20241205	103600	848096	1322	1322	1322	1322	0
643	20241205	103500	848096	1322	1322	1322	1322	0
644	20241205	103400	848096	1322	1322	1322	1322	0
645	20241205	103300	848096	1322	1322	1322	1322	0
646	20241205	103200	848096	1322	1322	1322	1322	0
647	20241205	103100	848096	1322	1322	1322	1322	0
648	20241205	103000	848096	1322	1322	1322	1322	0
649	20241205	102900	848096	1322	1322	1322	1322	0
650	20241205	102800	848096	1322	1322	1322	1322	0
651	20241205	102700	848096	1322	1322	1322	1322	0
652	20241205	102600	848096	1322	1322	1322	1322	0
653	20241205	102500	848096	1322	1322	1322	1322	0
654	20241205	102400	848096	1322	1322	1322	1322	0
655	20241205	102300	848096	1322	1322	1322	1322	0
656	20241205	102200	848096	1322	1322	1322	1322	0
657	20241205	102100	848096	1322	1322	1322	1322	0
658	20241205	102000	848096	1322	1322	1322	1322	0
659	20241205	101900	848096	1322	1322	1322	1322	0
660	20241205	101800	848096	1322	1322	1322	1322	2
661	20241205	101700	845452	1322	1322	1322	1322	0
662	20241205	101600	845452	1322	1322	1322	1322	0
663	20241205	101500	845452	1322	1322	1322	1322	0
664	20241205	101400	845452	1322	1322	1322	1322	0
665	20241205	101300	845452	1322	1322	1322	1322	0
666	20241205	101200	845452	1322	1322	1322	1322	0
667	20241205	101100	845452	1322	1322	1322	1322	0
668	20241205	101000	845452	1322	1322	1322	1322	0
669	20241205	100900	845452	1322	1322	1322	1322	0
670	20241205	100800	845452	1322	1322	1322	1322	0
671	20241205	100700	845452	1322	1322	1322	1322	0
672	20241205	100600	845452	1322	1322	1322	1322	0
673	20241205	100500	845452	1322	1322	1322	1322	0
674	20241205	100400	845452	1322	1322	1322	1322	0
675	20241205	100300	845452	1322	1322	1322	1322	0
676	20241205	100200	845452	1322	1322	1322	1322	0
677	20241205	100100	845452	1322	1322	1322	1322	0
678	20241205	100000	845452	1322	1322	1322	1322	0
679	20241205	095900	845452	1322	1322	1322	1322	0
680	20241205	095800	845452	1322	1322	1322	1322	0
681	20241205	095700	845452	1322	1322	1322	1322	1
682	20241205	095600	844130	1299	1298	1299	1298	6
683	20241205	095500	836339	1299	1299	1299	1299	0
684	20241205	095400	836339	1299	1299	1299	1299	0
685	20241205	095300	836339	1299	1299	1299	1299	0
686	20241205	095200	836339	1299	1299	1299	1299	5
687	20241205	095100	829844	1332	1332	1332	1332	0
688	20241205	095000	829844	1332	1332	1332	1332	0
689	20241205	094900	829844	1332	1332	1332	1332	0
690	20241205	094800	829844	1332	1332	1332	1332	0
691	20241205	094700	829844	1332	1332	1332	1332	0
692	20241205	094600	829844	1332	1332	1332	1332	1
693	20241205	094500	828512	1277	1320	1320	1270	390
694	20241205	094400	326906	1334	1334	1334	1334	0
695	20241205	094300	326906	1334	1334	1334	1334	0
696	20241205	094200	326906	1334	1334	1334	1334	3
697	20241205	094100	322904	1334	1334	1334	1334	0
698	20241205	094000	322904	1334	1334	1334	1334	0
699	20241205	093900	322904	1334	1334	1334	1334	0
700	20241205	093800	322904	1334	1334	1334	1334	0
701	20241205	093700	322904	1334	1334	1334	1334	0
702	20241205	093600	322904	1334	1334	1334	1334	0
703	20241205	093500	322904	1334	1334	1334	1334	1
704	20241205	093400	321570	1333	1333	1333	1333	0
705	20241205	093300	321570	1333	1333	1333	1333	0
706	20241205	093200	321570	1333	1333	1333	1333	0
707	20241205	093100	321570	1333	1333	1333	1333	0
708	20241205	093000	321570	1333	1333	1333	1333	10
709	20241205	092900	308240	1333	1319	1333	1319	2
710	20241205	092800	305588	1318	1318	1318	1318	0
711	20241205	092700	305588	1318	1318	1318	1318	0
712	20241205	092600	305588	1318	1318	1318	1318	0
713	20241205	092500	305588	1318	1318	1318	1318	0
714	20241205	092400	305588	1318	1319	1319	1318	10
715	20241205	092300	292403	1335	1335	1335	1335	0
716	20241205	092200	292403	1335	1335	1335	1335	0
717	20241205	092100	292403	1335	1335	1335	1335	0
718	20241205	092000	292403	1335	1335	1335	1335	0
719	20241205	091900	292403	1335	1335	1335	1335	0
720	20241205	091800	292403	1335	1335	1335	1335	0
721	20241205	091700	292403	1335	1335	1335	1335	0
722	20241205	091600	292403	1335	1335	1335	1335	17
723	20241205	091500	269708	1335	1335	1335	1335	0
724	20241205	091400	269708	1335	1335	1335	1335	3
725	20241205	091300	265703	1352	1352	1352	1352	0
726	20241205	091200	265703	1352	1352	1352	1352	0
727	20241205	091100	265703	1352	1352	1352	1352	0
728	20241205	091000	265703	1352	1352	1352	1352	0
729	20241205	090900	265703	1352	1352	1352	1352	0
730	20241205	090800	265703	1352	1352	1352	1352	0
731	20241205	090700	265703	1352	1352	1352	1352	0
732	20241205	090600	265703	1352	1352	1352	1352	0
733	20241205	090500	265703	1352	1352	1352	1352	0
734	20241205	090400	265703	1352	1352	1352	1352	0
735	20241205	090300	265703	1352	1352	1352	1352	4
736	20241205	090200	260295	1355	1355	1355	1355	0
737	20241205	090100	260295	1355	1355	1355	1355	0
738	20241205	090000	260295	1355	1317	1355	1317	195