KissMeData/343090/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	212400	29455551	1863	1863	1863	1863	1
3	20241210	212300	29455551	1863	1863	1863	1863	0
4	20241210	212200	29455551	1863	1863	1863	1863	0
5	20241210	212100	29455551	1863	1863	1863	1863	0
6	20241210	212000	29455551	1863	1863	1863	1863	0
7	20241210	211900	29455551	1863	1863	1863	1863	0
8	20241210	211800	29455551	1863	1863	1863	1863	0
9	20241210	211700	29455551	1863	1863	1863	1863	0
10	20241210	211600	29455551	1863	1863	1863	1863	0
11	20241210	211500	29455551	1863	1863	1863	1863	0
12	20241210	211400	29455551	1863	1863	1863	1863	0
13	20241210	211300	29455551	1863	1863	1863	1863	0
14	20241210	211200	29455551	1863	1863	1863	1863	0
15	20241210	211100	29455551	1863	1863	1863	1863	0
16	20241210	211000	29455551	1863	1863	1863	1863	0
17	20241210	210900	29455551	1863	1863	1863	1863	0
18	20241210	210800	29455551	1863	1863	1863	1863	0
19	20241210	210700	29455551	1863	1863	1863	1863	0
20	20241210	210600	29455551	1863	1863	1863	1863	0
21	20241210	210500	29455551	1863	1863	1863	1863	0
22	20241210	210400	29455551	1863	1863	1863	1863	0
23	20241210	210300	29455551	1863	1863	1863	1863	0
24	20241210	210200	29455551	1863	1863	1863	1863	0
25	20241210	210100	29455551	1863	1863	1863	1863	0
26	20241210	210000	29455551	1863	1863	1863	1863	0
27	20241210	205900	29455551	1863	1863	1863	1863	0
28	20241210	205800	29455551	1863	1863	1863	1863	0
29	20241210	205700	29455551	1863	1863	1863	1863	0
30	20241210	205600	29455551	1863	1863	1863	1863	0
31	20241210	205500	29455551	1863	1863	1863	1863	0
32	20241210	205400	29455551	1863	1863	1863	1863	1
33	20241210	205300	29455551	1863	1863	1863	1863	0
34	20241210	205200	29455551	1863	1863	1863	1863	0
35	20241210	205100	29455551	1863	1863	1863	1863	0
36	20241210	205000	29455551	1863	1863	1863	1863	0
37	20241210	204900	29455551	1863	1863	1863	1863	0
38	20241210	204800	29455551	1863	1863	1863	1863	0
39	20241210	204700	29455551	1863	1863	1863	1863	0
40	20241210	204600	29455551	1863	1863	1863	1863	0
41	20241210	204500	29455551	1863	1863	1863	1863	0
42	20241210	204400	29455551	1863	1863	1863	1863	0
43	20241210	204300	29455551	1863	1863	1863	1863	0
44	20241210	204200	29455551	1863	1863	1863	1863	0
45	20241210	204100	29455551	1863	1863	1863	1863	0
46	20241210	204000	29455551	1863	1863	1863	1863	0
47	20241210	203900	29455551	1863	1863	1863	1863	0
48	20241210	203800	29455551	1863	1863	1863	1863	0
49	20241210	203700	29455551	1863	1863	1863	1863	0
50	20241210	203600	29455551	1863	1863	1863	1863	0
51	20241210	203500	29455551	1863	1863	1863	1863	0
52	20241210	203400	29455551	1863	1863	1863	1863	0
53	20241210	203300	29455551	1863	1863	1863	1863	0
54	20241210	203200	29455551	1863	1863	1863	1863	0
55	20241210	203100	29455551	1863	1863	1863	1863	0
56	20241210	203000	29455551	1863	1863	1863	1863	0
57	20241210	202900	29455551	1863	1863	1863	1863	0
58	20241210	202800	29455551	1863	1863	1863	1863	0
59	20241210	202700	29455551	1863	1863	1863	1863	0
60	20241210	202600	29455551	1863	1863	1863	1863	0
61	20241210	202500	29455551	1863	1863	1863	1863	0
62	20241210	202400	29455551	1863	1863	1863	1863	1
63	20241210	202300	29455551	1863	1863	1863	1863	0
64	20241210	202200	29455551	1863	1863	1863	1863	0
65	20241210	202100	29455551	1863	1863	1863	1863	0
66	20241210	202000	29455551	1863	1863	1863	1863	0
67	20241210	201900	29455551	1863	1863	1863	1863	0
68	20241210	201800	29455551	1863	1863	1863	1863	0
69	20241210	201700	29455551	1863	1863	1863	1863	0
70	20241210	201600	29455551	1863	1863	1863	1863	0
71	20241210	201500	29455551	1863	1863	1863	1863	0
72	20241210	201400	29455551	1863	1863	1863	1863	0
73	20241210	201300	29455551	1863	1863	1863	1863	0
74	20241210	201200	29455551	1863	1863	1863	1863	0
75	20241210	201100	29455551	1863	1863	1863	1863	0
76	20241210	201000	29455551	1863	1863	1863	1863	0
77	20241210	200900	29455551	1863	1863	1863	1863	0
78	20241210	200800	29455551	1863	1863	1863	1863	0
79	20241210	200700	29455551	1863	1863	1863	1863	0
80	20241210	200600	29455551	1863	1863	1863	1863	0
81	20241210	200500	29455551	1863	1863	1863	1863	0
82	20241210	200400	29455551	1863	1863	1863	1863	0
83	20241210	200300	29455551	1863	1863	1863	1863	0
84	20241210	200200	29455551	1863	1863	1863	1863	0
85	20241210	200100	29455551	1863	1863	1863	1863	0
86	20241210	200000	29455551	1863	1863	1863	1863	0
87	20241210	195900	29455551	1863	1863	1863	1863	0
88	20241210	195800	29455551	1863	1863	1863	1863	0
89	20241210	195700	29455551	1863	1863	1863	1863	0
90	20241210	195600	29455551	1863	1863	1863	1863	0
91	20241210	195500	29455551	1863	1863	1863	1863	0
92	20241210	195400	29455551	1863	1863	1863	1863	1
93	20241210	195300	29455551	1863	1863	1863	1863	0
94	20241210	195200	29455551	1863	1863	1863	1863	0
95	20241210	195100	29455551	1863	1863	1863	1863	0
96	20241210	195000	29455551	1863	1863	1863	1863	0
97	20241210	194900	29455551	1863	1863	1863	1863	0
98	20241210	194800	29455551	1863	1863	1863	1863	0
99	20241210	194700	29455551	1863	1863	1863	1863	0
100	20241210	194600	29455551	1863	1863	1863	1863	0
101	20241210	194500	29455551	1863	1863	1863	1863	0
102	20241210	194400	29455551	1863	1863	1863	1863	0
103	20241210	194300	29455551	1863	1863	1863	1863	0
104	20241210	194200	29455551	1863	1863	1863	1863	0
105	20241210	194100	29455551	1863	1863	1863	1863	0
106	20241210	194000	29455551	1863	1863	1863	1863	0
107	20241210	193900	29455551	1863	1863	1863	1863	0
108	20241210	193800	29455551	1863	1863	1863	1863	0
109	20241210	193700	29455551	1863	1863	1863	1863	0
110	20241210	193600	29455551	1863	1863	1863	1863	0
111	20241210	193500	29455551	1863	1863	1863	1863	0
112	20241210	193400	29455551	1863	1863	1863	1863	0
113	20241210	193300	29455551	1863	1863	1863	1863	0
114	20241210	193200	29455551	1863	1863	1863	1863	0
115	20241210	193100	29455551	1863	1863	1863	1863	0
116	20241210	193000	29455551	1863	1863	1863	1863	0
117	20241210	192900	29455551	1863	1863	1863	1863	0
118	20241210	192800	29455551	1863	1863	1863	1863	0
119	20241210	192700	29455551	1863	1863	1863	1863	0
120	20241210	192600	29455551	1863	1863	1863	1863	0
121	20241210	192500	29455551	1863	1863	1863	1863	0
122	20241210	192400	29455551	1863	1863	1863	1863	1
123	20241210	192300	29455551	1863	1863	1863	1863	0
124	20241210	192200	29455551	1863	1863	1863	1863	0
125	20241210	192100	29455551	1863	1863	1863	1863	0
126	20241210	192000	29455551	1863	1863	1863	1863	0
127	20241210	191900	29455551	1863	1863	1863	1863	0
128	20241210	191800	29455551	1863	1863	1863	1863	0
129	20241210	191700	29455551	1863	1863	1863	1863	0
130	20241210	191600	29455551	1863	1863	1863	1863	0
131	20241210	191500	29455551	1863	1863	1863	1863	0
132	20241210	191400	29455551	1863	1863	1863	1863	0
133	20241210	191300	29455551	1863	1863	1863	1863	0
134	20241210	191200	29455551	1863	1863	1863	1863	0
135	20241210	191100	29455551	1863	1863	1863	1863	0
136	20241210	191000	29455551	1863	1863	1863	1863	0
137	20241210	190900	29455551	1863	1863	1863	1863	0
138	20241210	190800	29455551	1863	1863	1863	1863	0
139	20241210	190700	29455551	1863	1863	1863	1863	0
140	20241210	190600	29455551	1863	1863	1863	1863	0
141	20241210	190500	29455551	1863	1863	1863	1863	0
142	20241210	190400	29455551	1863	1863	1863	1863	0
143	20241210	190300	29455551	1863	1863	1863	1863	0
144	20241210	190200	29455551	1863	1863	1863	1863	0
145	20241210	190100	29455551	1863	1863	1863	1863	0
146	20241210	190000	29455551	1863	1863	1863	1863	0
147	20241210	185900	29455551	1863	1863	1863	1863	0
148	20241210	185800	29455551	1863	1863	1863	1863	0
149	20241210	185700	29455551	1863	1863	1863	1863	0
150	20241210	185600	29455551	1863	1863	1863	1863	0
151	20241210	185500	29455551	1863	1863	1863	1863	0
152	20241210	185400	29455551	1863	1863	1863	1863	1
153	20241210	185300	29455551	1863	1863	1863	1863	0
154	20241210	185200	29455551	1863	1863	1863	1863	0
155	20241210	185100	29455551	1863	1863	1863	1863	0
156	20241210	185000	29455551	1863	1863	1863	1863	0
157	20241210	184900	29455551	1863	1863	1863	1863	0
158	20241210	184800	29455551	1863	1863	1863	1863	0
159	20241210	184700	29455551	1863	1863	1863	1863	0
160	20241210	184600	29455551	1863	1863	1863	1863	0
161	20241210	184500	29455551	1863	1863	1863	1863	0
162	20241210	184400	29455551	1863	1863	1863	1863	0
163	20241210	184300	29455551	1863	1863	1863	1863	0
164	20241210	184200	29455551	1863	1863	1863	1863	0
165	20241210	184100	29455551	1863	1863	1863	1863	0
166	20241210	184000	29455551	1863	1863	1863	1863	0
167	20241210	183900	29455551	1863	1863	1863	1863	0
168	20241210	183800	29455551	1863	1863	1863	1863	0
169	20241210	183700	29455551	1863	1863	1863	1863	0
170	20241210	183600	29455551	1863	1863	1863	1863	0
171	20241210	183500	29455551	1863	1863	1863	1863	0
172	20241210	183400	29455551	1863	1863	1863	1863	0
173	20241210	183300	29455551	1863	1863	1863	1863	0
174	20241210	183200	29455551	1863	1863	1863	1863	0
175	20241210	183100	29455551	1863	1863	1863	1863	0
176	20241210	183000	29455551	1863	1863	1863	1863	0
177	20241210	182900	29455551	1863	1863	1863	1863	0
178	20241210	182800	29455551	1863	1863	1863	1863	0
179	20241210	182700	29455551	1863	1863	1863	1863	0
180	20241210	182600	29455551	1863	1863	1863	1863	0
181	20241210	182500	29455551	1863	1863	1863	1863	0
182	20241210	182400	29455551	1863	1863	1863	1863	1
183	20241210	182300	29455551	1863	1863	1863	1863	0
184	20241210	182200	29455551	1863	1863	1863	1863	0
185	20241210	182100	29455551	1863	1863	1863	1863	0
186	20241210	182000	29455551	1863	1863	1863	1863	0
187	20241210	181900	29455551	1863	1863	1863	1863	0
188	20241210	181800	29455551	1863	1863	1863	1863	0
189	20241210	181700	29455551	1863	1863	1863	1863	0
190	20241210	181600	29455551	1863	1863	1863	1863	0
191	20241210	181500	29455551	1863	1863	1863	1863	0
192	20241210	181400	29455551	1863	1863	1863	1863	0
193	20241210	181300	29455551	1863	1863	1863	1863	0
194	20241210	181200	29455551	1863	1863	1863	1863	0
195	20241210	181100	29455551	1863	1863	1863	1863	0
196	20241210	181000	29455551	1863	1863	1863	1863	0
197	20241210	180900	29455551	1863	1863	1863	1863	0
198	20241210	180800	29455551	1863	1863	1863	1863	0
199	20241210	180700	29455551	1863	1863	1863	1863	0
200	20241210	180600	29455551	1863	1863	1863	1863	0
201	20241210	180500	29455551	1863	1863	1863	1863	0
202	20241210	180400	29455551	1863	1863	1863	1863	0
203	20241210	180300	29455551	1863	1863	1863	1863	0
204	20241210	180200	29455551	1863	1863	1863	1863	0
205	20241210	180100	29455551	1863	1863	1863	1863	0
206	20241210	180000	29455551	1863	1863	1863	1863	0
207	20241210	175900	29455551	1863	1863	1863	1863	0
208	20241210	175800	29455551	1863	1863	1863	1863	0
209	20241210	175700	29455551	1863	1863	1863	1863	0
210	20241210	175600	29455551	1863	1863	1863	1863	0
211	20241210	175500	29455551	1863	1863	1863	1863	0
212	20241210	175400	29455551	1863	1863	1863	1863	1
213	20241210	175300	29455551	1863	1863	1863	1863	0
214	20241210	175200	29455551	1863	1863	1863	1863	0
215	20241210	175100	29455551	1863	1863	1863	1863	0
216	20241210	175000	29455551	1863	1863	1863	1863	0
217	20241210	174900	29455551	1863	1863	1863	1863	0
218	20241210	174800	29455551	1863	1863	1863	1863	0
219	20241210	174700	29455551	1863	1863	1863	1863	0
220	20241210	174600	29455551	1863	1863	1863	1863	0
221	20241210	174500	29455551	1863	1863	1863	1863	0
222	20241210	174400	29455551	1863	1863	1863	1863	0
223	20241210	174300	29455551	1863	1863	1863	1863	0
224	20241210	174200	29455551	1863	1863	1863	1863	0
225	20241210	174100	29455551	1863	1863	1863	1863	0
226	20241210	174000	29455551	1863	1863	1863	1863	0
227	20241210	173900	29455551	1863	1863	1863	1863	0
228	20241210	173800	29455551	1863	1863	1863	1863	0
229	20241210	173700	29455551	1863	1863	1863	1863	0
230	20241210	173600	29455551	1863	1863	1863	1863	0
231	20241210	173500	29455551	1863	1863	1863	1863	0
232	20241210	173400	29455551	1863	1863	1863	1863	0
233	20241210	173300	29455551	1863	1863	1863	1863	0
234	20241210	173200	29455551	1863	1863	1863	1863	0
235	20241210	173100	29455551	1863	1863	1863	1863	0
236	20241210	173000	29455551	1863	1863	1863	1863	0
237	20241210	172900	29455551	1863	1863	1863	1863	0
238	20241210	172800	29455551	1863	1863	1863	1863	0
239	20241210	172700	29455551	1863	1863	1863	1863	0
240	20241210	172600	29455551	1863	1863	1863	1863	0
241	20241210	172500	29455551	1863	1863	1863	1863	0
242	20241210	172400	29455551	1863	1863	1863	1863	1
243	20241210	172300	29455551	1863	1863	1863	1863	0
244	20241210	172200	29455551	1863	1863	1863	1863	0
245	20241210	172100	29455551	1863	1863	1863	1863	0
246	20241210	172000	29455551	1863	1863	1863	1863	0
247	20241210	171900	29455551	1863	1863	1863	1863	0
248	20241210	171800	29455551	1863	1863	1863	1863	0
249	20241210	171700	29455551	1863	1863	1863	1863	0
250	20241210	171600	29455551	1863	1863	1863	1863	0
251	20241210	171500	29455551	1863	1863	1863	1863	0
252	20241210	171400	29455551	1863	1863	1863	1863	0
253	20241210	171300	29455551	1863	1863	1863	1863	0
254	20241210	171200	29455551	1863	1863	1863	1863	0
255	20241210	171100	29455551	1863	1863	1863	1863	0
256	20241210	171000	29455551	1863	1863	1863	1863	0
257	20241210	170900	29455551	1863	1863	1863	1863	0
258	20241210	170800	29455551	1863	1863	1863	1863	0
259	20241210	170700	29455551	1863	1863	1863	1863	0
260	20241210	170600	29455551	1863	1863	1863	1863	0
261	20241210	170500	29455551	1863	1863	1863	1863	0
262	20241210	170400	29455551	1863	1863	1863	1863	0
263	20241210	170300	29455551	1863	1863	1863	1863	0
264	20241210	170200	29455551	1863	1863	1863	1863	0
265	20241210	170100	29455551	1863	1863	1863	1863	0
266	20241210	170000	29455551	1863	1863	1863	1863	0
267	20241210	165900	29455551	1863	1863	1863	1863	0
268	20241210	165800	29455551	1863	1863	1863	1863	0
269	20241210	165700	29455551	1863	1863	1863	1863	0
270	20241210	165600	29455551	1863	1863	1863	1863	0
271	20241210	165500	29455551	1863	1863	1863	1863	0
272	20241210	165400	29455551	1863	1863	1863	1863	1
273	20241210	165300	29455551	1863	1863	1863	1863	0
274	20241210	165200	29455551	1863	1863	1863	1863	0
275	20241210	165100	29455551	1863	1863	1863	1863	0
276	20241210	165000	29455551	1863	1863	1863	1863	0
277	20241210	164900	29455551	1863	1863	1863	1863	0
278	20241210	164800	29455551	1863	1863	1863	1863	0
279	20241210	164700	29455551	1863	1863	1863	1863	0
280	20241210	164600	29455551	1863	1863	1863	1863	0
281	20241210	164500	29455551	1863	1863	1863	1863	0
282	20241210	164400	29455551	1863	1863	1863	1863	0
283	20241210	164300	29455551	1863	1863	1863	1863	0
284	20241210	164200	29455551	1863	1863	1863	1863	0
285	20241210	164100	29455551	1863	1863	1863	1863	0
286	20241210	164000	29455551	1863	1863	1863	1863	0
287	20241210	163900	29455551	1863	1863	1863	1863	0
288	20241210	163800	29455551	1863	1863	1863	1863	0
289	20241210	163700	29455551	1863	1863	1863	1863	0
290	20241210	163600	29455551	1863	1863	1863	1863	0
291	20241210	163500	29455551	1863	1863	1863	1863	0
292	20241210	163400	29455551	1863	1863	1863	1863	0
293	20241210	163300	29455551	1863	1863	1863	1863	0
294	20241210	163200	29455551	1863	1863	1863	1863	0
295	20241210	163100	29455551	1863	1863	1863	1863	0
296	20241210	163000	29455551	1863	1863	1863	1863	0
297	20241210	162900	29455551	1863	1863	1863	1863	0
298	20241210	162800	29455551	1863	1863	1863	1863	0
299	20241210	162700	29455551	1863	1863	1863	1863	0
300	20241210	162600	29455551	1863	1863	1863	1863	0
301	20241210	162500	29455551	1863	1863	1863	1863	0
302	20241210	162400	29455551	1863	1863	1863	1863	1
303	20241210	162300	29455551	1863	1863	1863	1863	0
304	20241210	162200	29455551	1863	1863	1863	1863	0
305	20241210	162100	29455551	1863	1863	1863	1863	0
306	20241210	162000	29455551	1863	1863	1863	1863	0
307	20241210	161900	29455551	1863	1863	1863	1863	0
308	20241210	161800	29455551	1863	1863	1863	1863	0
309	20241210	161700	29455551	1863	1863	1863	1863	0
310	20241210	161600	29455551	1863	1863	1863	1863	0
311	20241210	161500	29455551	1863	1863	1863	1863	0
312	20241210	161400	29455551	1863	1863	1863	1863	0
313	20241210	161300	29455551	1863	1863	1863	1863	0
314	20241210	161200	29455551	1863	1863	1863	1863	0
315	20241210	161100	29455551	1863	1863	1863	1863	0
316	20241210	161000	29455551	1863	1863	1863	1863	0
317	20241210	160900	29455551	1863	1863	1863	1863	0
318	20241210	160800	29455551	1863	1863	1863	1863	0
319	20241210	160700	29455551	1863	1863	1863	1863	0
320	20241210	160600	29455551	1863	1863	1863	1863	0
321	20241210	160500	29455551	1863	1863	1863	1863	0
322	20241210	160400	29455551	1863	1863	1863	1863	0
323	20241210	160300	29455551	1863	1863	1863	1863	0
324	20241210	160200	29455551	1863	1863	1863	1863	0
325	20241210	160100	29455551	1863	1863	1863	1863	0
326	20241210	160000	29455551	1863	1863	1863	1863	0
327	20241210	155900	29455551	1863	1863	1863	1863	0
328	20241210	155800	29455551	1863	1863	1863	1863	0
329	20241210	155700	29455551	1863	1863	1863	1863	0
330	20241210	155600	29455551	1863	1863	1863	1863	0
331	20241210	155500	29455551	1863	1863	1863	1863	0
332	20241210	155400	29455551	1863	1863	1863	1863	1
333	20241210	155300	29455551	1863	1863	1863	1863	0
334	20241210	155200	29455551	1863	1863	1863	1863	0
335	20241210	155100	29455551	1863	1863	1863	1863	0
336	20241210	155000	29455551	1863	1863	1863	1863	0
337	20241210	154900	29455551	1863	1863	1863	1863	0
338	20241210	154800	29455551	1863	1863	1863	1863	0
339	20241210	154700	29455551	1863	1863	1863	1863	0
340	20241210	154600	29455551	1863	1863	1863	1863	0
341	20241210	154500	29455551	1863	1863	1863	1863	0
342	20241210	154400	29455551	1863	1863	1863	1863	0
343	20241210	154300	29455551	1863	1863	1863	1863	0
344	20241210	154200	29455551	1863	1863	1863	1863	0
345	20241210	154100	29455551	1863	1863	1863	1863	0
346	20241210	154000	29455551	1863	1863	1863	1863	0
347	20241210	153900	29455551	1863	1863	1863	1863	0
348	20241210	153800	29455551	1863	1863	1863	1863	0
349	20241210	153700	29455551	1863	1863	1863	1863	0
350	20241210	153600	29455551	1863	1863	1863	1863	0
351	20241210	153500	29455551	1863	1863	1863	1863	0
352	20241210	153400	29455551	1863	1863	1863	1863	0
353	20241210	153300	29455551	1863	1863	1863	1863	0
354	20241210	153200	29455551	1863	1863	1863	1863	0
355	20241210	153100	29455551	1863	1863	1863	1863	0
356	20241210	153000	29455551	1863	1863	1863	1863	1
357	20241210	152900	29453688	1863	1863	1863	1863	0
358	20241210	152800	29453688	1863	1863	1863	1863	0
359	20241210	152700	29453688	1863	1863	1863	1863	0
360	20241210	152600	29453688	1863	1863	1863	1863	0
361	20241210	152500	29453688	1863	1863	1863	1863	0
362	20241210	152400	29453688	1863	1863	1863	1863	0
363	20241210	152300	29453688	1863	1863	1863	1863	0
364	20241210	152200	29453688	1863	1863	1863	1863	0
365	20241210	152100	29453688	1863	1863	1863	1863	0
366	20241210	152000	29453688	1863	1863	1863	1863	0
367	20241210	151900	29453688	1863	1863	1863	1863	0
368	20241210	151800	29453688	1863	1863	1863	1863	0
369	20241210	151700	29453688	1863	1863	1863	1863	6
370	20241210	151600	29442510	1863	1863	1863	1863	4
371	20241210	151500	29435058	1863	1863	1863	1863	8
372	20241210	151400	29420154	1863	1863	1863	1863	0
373	20241210	151300	29420154	1863	1863	1863	1863	0
374	20241210	151200	29420154	1863	1863	1863	1863	0
375	20241210	151100	29420154	1863	1863	1863	1863	1
376	20241210	151000	29418291	1832	1832	1832	1832	0
377	20241210	150900	29418291	1832	1832	1832	1832	0
378	20241210	150800	29418291	1832	1832	1832	1832	0
379	20241210	150700	29418291	1832	1840	1840	1832	12
380	20241210	150600	29396265	1863	1863	1863	1863	0
381	20241210	150500	29396265	1863	1863	1863	1863	1
382	20241210	150400	29394402	1864	1864	1864	1864	0
383	20241210	150300	29394402	1864	1864	1864	1864	0
384	20241210	150200	29394402	1864	1864	1864	1864	20
385	20241210	150100	29357122	1868	1868	1868	1868	0
386	20241210	150000	29357122	1868	1868	1868	1850	356
387	20241210	145900	28698486	1866	1850	1866	1850	200
388	20241210	145800	28327622	1866	1866	1866	1866	3
389	20241210	145700	28322024	1866	1866	1866	1866	0
390	20241210	145600	28322024	1866	1866	1866	1866	0
391	20241210	145500	28322024	1866	1866	1866	1866	5
392	20241210	145400	28312694	1874	1874	1874	1874	0
393	20241210	145300	28312694	1874	1874	1874	1874	0
394	20241210	145200	28312694	1874	1874	1874	1874	0
395	20241210	145100	28312694	1874	1874	1874	1874	0
396	20241210	145000	28312694	1874	1874	1874	1874	0
397	20241210	144900	28312694	1874	1874	1874	1874	1
398	20241210	144800	28310820	1880	1880	1880	1880	0
399	20241210	144700	28310820	1880	1816	1880	1815	501
400	20241210	144600	27401421	1895	1895	1895	1895	0
401	20241210	144500	27401421	1895	1817	1895	1815	301
402	20241210	144400	26854861	1898	1898	1898	1898	0
403	20241210	144300	26854861	1898	1898	1898	1898	0
404	20241210	144200	26854861	1898	1817	1898	1816	1001
405	20241210	144100	25036562	1899	1899	1899	1899	0
406	20241210	144000	25036562	1899	1899	1899	1899	0
407	20241210	143900	25036562	1899	1832	1899	1816	501
408	20241210	143800	24124773	1899	1899	1899	1899	0
409	20241210	143700	24124773	1899	1899	1899	1899	0
410	20241210	143600	24124773	1899	1899	1899	1899	0
411	20241210	143500	24124773	1899	1899	1899	1899	1
412	20241210	143400	24122874	1831	1831	1831	1831	103
413	20241210	143300	23934281	1899	1899	1899	1899	0
414	20241210	143200	23934281	1899	1899	1899	1899	1
415	20241210	143100	23932382	1899	1832	1899	1832	492
416	20241210	143000	23030971	1899	1899	1899	1899	0
417	20241210	142900	23030971	1899	1899	1899	1899	0
418	20241210	142800	23030971	1899	1899	1899	1899	0
419	20241210	142700	23030971	1899	1899	1899	1899	0
420	20241210	142600	23030971	1899	1899	1899	1899	2
421	20241210	142500	23027173	1899	1899	1899	1899	1
422	20241210	142400	23025274	1832	1832	1832	1832	0
423	20241210	142300	23025274	1832	1832	1832	1832	0
424	20241210	142200	23025274	1832	1832	1832	1832	23
425	20241210	142100	22983138	1899	1899	1899	1899	0
426	20241210	142000	22983138	1899	1899	1899	1899	0
427	20241210	141900	22983138	1899	1899	1899	1899	0
428	20241210	141800	22983138	1899	1899	1899	1899	0
429	20241210	141700	22983138	1899	1899	1899	1899	0
430	20241210	141600	22983138	1899	1899	1899	1899	0
431	20241210	141500	22983138	1899	1899	1899	1899	0
432	20241210	141400	22983138	1899	1899	1899	1899	0
433	20241210	141300	22983138	1899	1899	1899	1899	0
434	20241210	141200	22983138	1899	1899	1899	1899	5
435	20241210	141100	22973643	1897	1897	1897	1897	0
436	20241210	141000	22973643	1897	1897	1897	1897	0
437	20241210	140900	22973643	1897	1897	1897	1897	0
438	20241210	140800	22973643	1897	1897	1897	1897	0
439	20241210	140700	22973643	1897	1897	1897	1897	0
440	20241210	140600	22973643	1897	1897	1897	1897	0
441	20241210	140500	22973643	1897	1897	1897	1897	0
442	20241210	140400	22973643	1897	1897	1897	1897	0
443	20241210	140300	22973643	1897	1833	1897	1832	194
444	20241210	140200	22618056	1899	1899	1899	1899	0
445	20241210	140100	22618056	1899	1899	1899	1899	0
446	20241210	140000	22618056	1899	1899	1899	1899	0
447	20241210	135900	22618056	1899	1899	1899	1899	0
448	20241210	135800	22618056	1899	1899	1899	1899	0
449	20241210	135700	22618056	1899	1899	1899	1899	0
450	20241210	135600	22618056	1899	1899	1899	1899	0
451	20241210	135500	22618056	1899	1899	1899	1899	1
452	20241210	135400	22616157	1899	1899	1899	1899	0
453	20241210	135300	22616157	1899	1899	1899	1899	0
454	20241210	135200	22616157	1899	1899	1899	1899	0
455	20241210	135100	22616157	1899	1899	1899	1899	0
456	20241210	135000	22616157	1899	1899	1899	1899	0
457	20241210	134900	22616157	1899	1899	1899	1899	0
458	20241210	134800	22616157	1899	1899	1899	1899	0
459	20241210	134700	22616157	1899	1899	1899	1899	0
460	20241210	134600	22616157	1899	1899	1899	1899	0
461	20241210	134500	22616157	1899	1899	1899	1899	0
462	20241210	134400	22616157	1899	1899	1899	1899	0
463	20241210	134300	22616157	1899	1899	1899	1899	5
464	20241210	134200	22606662	1899	1899	1899	1899	0
465	20241210	134100	22606662	1899	1899	1899	1899	0
466	20241210	134000	22606662	1899	1899	1899	1899	0
467	20241210	133900	22606662	1899	1899	1899	1899	17
468	20241210	133800	22574379	1899	1899	1899	1899	0
469	20241210	133700	22574379	1899	1899	1899	1899	21
470	20241210	133600	22534500	1899	1899	1899	1899	0
471	20241210	133500	22534500	1899	1899	1899	1899	0
472	20241210	133400	22534500	1899	1899	1899	1899	0
473	20241210	133300	22534500	1899	1899	1899	1899	0
474	20241210	133200	22534500	1899	1899	1899	1899	0
475	20241210	133100	22534500	1899	1899	1899	1899	0
476	20241210	133000	22534500	1899	1899	1899	1899	0
477	20241210	132900	22534500	1899	1899	1899	1899	0
478	20241210	132800	22534500	1899	1899	1899	1899	0
479	20241210	132700	22534500	1899	1899	1899	1899	0
480	20241210	132600	22534500	1899	1899	1899	1899	0
481	20241210	132500	22534500	1899	1899	1899	1899	0
482	20241210	132400	22534500	1899	1899	1899	1899	0
483	20241210	132300	22534500	1899	1899	1899	1899	0
484	20241210	132200	22534500	1899	1899	1899	1899	0
485	20241210	132100	22534500	1899	1899	1899	1899	0
486	20241210	132000	22534500	1899	1899	1899	1899	0
487	20241210	131900	22534500	1899	1899	1899	1899	0
488	20241210	131800	22534500	1899	1899	1899	1899	0
489	20241210	131700	22534500	1899	1899	1899	1899	0
490	20241210	131600	22534500	1899	1899	1899	1899	0
491	20241210	131500	22534500	1899	1899	1899	1899	0
492	20241210	131400	22534500	1899	1899	1899	1899	0
493	20241210	131300	22534500	1899	1899	1899	1899	0
494	20241210	131200	22534500	1899	1899	1899	1899	0
495	20241210	131100	22534500	1899	1896	1899	1893	7
496	20241210	131000	22521240	1900	1900	1900	1900	0
497	20241210	130900	22521240	1900	1900	1900	1900	0
498	20241210	130800	22521240	1900	1900	1900	1900	0
499	20241210	130700	22521240	1900	1900	1900	1900	0
500	20241210	130600	22521240	1900	1900	1900	1900	0
501	20241210	130500	22521240	1900	1900	1900	1900	0
502	20241210	130400	22521240	1900	1900	1900	1900	0
503	20241210	130300	22521240	1900	1900	1900	1900	0
504	20241210	130200	22521240	1900	1900	1900	1900	0
505	20241210	130100	22521240	1900	1900	1900	1900	0
506	20241210	130000	22521240	1900	1900	1900	1900	0
507	20241210	125900	22521240	1900	1900	1900	1900	0
508	20241210	125800	22521240	1900	1900	1900	1900	0
509	20241210	125700	22521240	1900	1900	1900	1900	0
510	20241210	125600	22521240	1900	1900	1900	1900	0
511	20241210	125500	22521240	1900	1900	1900	1900	0
512	20241210	125400	22521240	1900	1900	1900	1900	5
513	20241210	125300	22511740	1918	1918	1918	1918	0
514	20241210	125200	22511740	1918	1918	1918	1918	0
515	20241210	125100	22511740	1918	1918	1918	1918	6
516	20241210	125000	22500232	1919	1919	1919	1919	24
517	20241210	124900	22454176	1918	1918	1918	1918	0
518	20241210	124800	22454176	1918	1918	1918	1918	0
519	20241210	124700	22454176	1918	1918	1918	1918	0
520	20241210	124600	22454176	1918	1918	1918	1918	0
521	20241210	124500	22454176	1918	1918	1918	1918	4
522	20241210	124400	22446504	1918	1918	1918	1918	0
523	20241210	124300	22446504	1918	1918	1918	1918	0
524	20241210	124200	22446504	1918	1918	1918	1918	0
525	20241210	124100	22446504	1918	1845	1918	1845	29
526	20241210	124000	22392926	1815	1845	1845	1815	273
527	20241210	123900	21889301	1845	1845	1845	1845	0
528	20241210	123800	21889301	1845	1845	1845	1845	0
529	20241210	123700	21889301	1845	1845	1845	1845	0
530	20241210	123600	21889301	1845	1845	1845	1845	0
531	20241210	123500	21889301	1845	1845	1845	1845	0
532	20241210	123400	21889301	1845	1845	1845	1845	0
533	20241210	123300	21889301	1845	1845	1845	1845	0
534	20241210	123200	21889301	1845	1845	1845	1845	1
535	20241210	123100	21887456	1845	1845	1845	1845	0
536	20241210	123000	21887456	1845	1845	1845	1845	28
537	20241210	122900	21835796	1845	1845	1845	1845	0
538	20241210	122800	21835796	1845	1845	1845	1845	0
539	20241210	122700	21835796	1845	1845	1845	1845	1
540	20241210	122600	21833951	1845	1845	1845	1808	91
541	20241210	122500	21666499	1845	1845	1845	1845	485
542	20241210	122400	20771674	1845	1845	1845	1845	10
543	20241210	122300	20753224	1943	1943	1943	1943	0
544	20241210	122200	20753224	1943	1943	1943	1943	1
545	20241210	122100	20751281	1805	1806	1806	1805	2624
546	20241210	122000	16013916	1943	1943	1943	1943	1
547	20241210	121900	16011973	1805	1805	1805	1805	0
548	20241210	121800	16011973	1805	1805	1805	1805	0
549	20241210	121700	16011973	1805	1867	1867	1805	500
550	20241210	121600	15089943	1943	1943	1943	1943	0
551	20241210	121500	15089943	1943	1943	1943	1943	0
552	20241210	121400	15089943	1943	1943	1943	1943	0
553	20241210	121300	15089943	1943	1943	1943	1943	0
554	20241210	121200	15089943	1943	1943	1943	1943	0
555	20241210	121100	15089943	1943	1943	1943	1943	0
556	20241210	121000	15089943	1943	1943	1943	1943	0
557	20241210	120900	15089943	1943	1943	1943	1943	0
558	20241210	120800	15089943	1943	1943	1943	1943	0
559	20241210	120700	15089943	1943	1943	1943	1943	0
560	20241210	120600	15089943	1943	1943	1943	1943	0
561	20241210	120500	15089943	1943	1943	1943	1943	0
562	20241210	120400	15089943	1943	1943	1943	1943	0
563	20241210	120300	15089943	1943	1943	1943	1943	0
564	20241210	120200	15089943	1943	1943	1943	1943	0
565	20241210	120100	15089943	1943	1943	1943	1943	0
566	20241210	120000	15089943	1943	1943	1943	1943	0
567	20241210	115900	15089943	1943	1943	1943	1943	0
568	20241210	115800	15089943	1943	1943	1943	1943	11
569	20241210	115700	15068570	1944	1944	1944	1944	0
570	20241210	115600	15068570	1944	1943	1944	1943	1000
571	20241210	115500	13125104	1944	1942	1944	1942	1000
572	20241210	115400	11182588	1942	1942	1942	1942	0
573	20241210	115300	11182588	1942	1942	1942	1942	0
574	20241210	115200	11182588	1942	1942	1942	1942	0
575	20241210	115100	11182588	1942	1942	1942	1942	0
576	20241210	115000	11182588	1942	1942	1942	1942	9
577	20241210	114900	11165110	1943	1943	1943	1943	0
578	20241210	114800	11165110	1943	1943	1943	1943	0
579	20241210	114700	11165110	1943	1943	1943	1943	0
580	20241210	114600	11165110	1943	1943	1943	1943	0
581	20241210	114500	11165110	1943	1943	1943	1943	0
582	20241210	114400	11165110	1943	1943	1943	1943	0
583	20241210	114300	11165110	1943	1943	1943	1943	0
584	20241210	114200	11165110	1943	1943	1943	1943	0
585	20241210	114100	11165110	1943	1943	1943	1943	0
586	20241210	114000	11165110	1943	1943	1943	1943	10
587	20241210	113900	11145680	1943	1943	1943	1943	0
588	20241210	113800	11145680	1943	1943	1943	1943	50
589	20241210	113700	11048530	1943	1943	1943	1943	0
590	20241210	113600	11048530	1943	1943	1943	1943	0
591	20241210	113500	11048530	1943	1943	1943	1943	0
592	20241210	113400	11048530	1943	1943	1943	1943	0
593	20241210	113300	11048530	1943	1943	1943	1943	0
594	20241210	113200	11048530	1943	1943	1943	1943	0
595	20241210	113100	11048530	1943	1943	1943	1943	0
596	20241210	113000	11048530	1943	1943	1943	1943	50
597	20241210	112900	10951380	1943	1943	1943	1943	50
598	20241210	112800	10854230	1943	1943	1943	1943	0
599	20241210	112700	10854230	1943	1943	1943	1943	0
600	20241210	112600	10854230	1943	1943	1943	1943	0
601	20241210	112500	10854230	1943	1943	1943	1943	0
602	20241210	112400	10854230	1943	1943	1943	1943	0
603	20241210	112300	10854230	1943	1943	1943	1943	0
604	20241210	112200	10854230	1943	1943	1943	1943	0
605	20241210	112100	10854230	1943	1943	1943	1943	0
606	20241210	112000	10854230	1943	1943	1943	1943	0
607	20241210	111900	10854230	1943	1943	1943	1943	0
608	20241210	111800	10854230	1943	1943	1943	1943	0
609	20241210	111700	10854230	1943	1943	1943	1943	0
610	20241210	111600	10854230	1943	1943	1943	1943	12
611	20241210	111500	10830914	1867	1867	1867	1867	0
612	20241210	111400	10830914	1867	1867	1867	1867	1
613	20241210	111300	10829047	1944	1944	1944	1944	0
614	20241210	111200	10829047	1944	1944	1944	1944	0
615	20241210	111100	10829047	1944	1944	1944	1944	0
616	20241210	111000	10829047	1944	1944	1944	1944	0
617	20241210	110900	10829047	1944	1944	1944	1944	51
618	20241210	110800	10729903	1944	1944	1944	1944	0
619	20241210	110700	10729903	1944	1944	1944	1944	4
620	20241210	110600	10722127	1944	1944	1944	1944	1
621	20241210	110500	10720183	1944	1944	1944	1944	11
622	20241210	110400	10698799	1944	1944	1944	1944	0
623	20241210	110300	10698799	1944	1944	1944	1944	0
624	20241210	110200	10698799	1944	1944	1944	1944	0
625	20241210	110100	10698799	1944	1944	1944	1944	0
626	20241210	110000	10698799	1944	1944	1944	1944	0
627	20241210	105900	10698799	1944	1944	1944	1944	0
628	20241210	105800	10698799	1944	1944	1944	1944	0
629	20241210	105700	10698799	1944	1944	1944	1944	1
630	20241210	105600	10696855	1944	1944	1944	1944	10
631	20241210	105500	10677415	1944	1944	1944	1944	0
632	20241210	105400	10677415	1944	1944	1944	1944	0
633	20241210	105300	10677415	1944	1944	1944	1944	0
634	20241210	105200	10677415	1944	1944	1944	1944	0
635	20241210	105100	10677415	1944	1944	1944	1944	0
636	20241210	105000	10677415	1944	1944	1944	1944	2
637	20241210	104900	10673527	1946	1946	1946	1946	0
638	20241210	104800	10673527	1946	1946	1946	1946	0
639	20241210	104700	10673527	1946	1946	1946	1946	0
640	20241210	104600	10673527	1946	1946	1946	1946	0
641	20241210	104500	10673527	1946	1946	1946	1946	0
642	20241210	104400	10673527	1946	1946	1946	1946	0
643	20241210	104300	10673527	1946	1946	1946	1946	0
644	20241210	104200	10673527	1946	1946	1946	1946	0
645	20241210	104100	10673527	1946	1946	1946	1946	0
646	20241210	104000	10673527	1946	1946	1946	1946	0
647	20241210	103900	10673527	1946	1946	1946	1946	0
648	20241210	103800	10673527	1946	1946	1946	1946	0
649	20241210	103700	10673527	1946	1946	1946	1946	100
650	20241210	103600	10478927	1946	1946	1946	1946	4
651	20241210	103500	10471143	1946	1946	1946	1946	9
652	20241210	103400	10453629	1946	1946	1946	1946	0
653	20241210	103300	10453629	1946	1946	1946	1946	0
654	20241210	103200	10453629	1946	1946	1946	1946	0
655	20241210	103100	10453629	1946	1946	1946	1946	0
656	20241210	103000	10453629	1946	1946	1946	1946	1
657	20241210	102900	10451683	1947	1947	1947	1947	0
658	20241210	102800	10451683	1947	1947	1947	1947	0
659	20241210	102700	10451683	1947	1947	1947	1947	0
660	20241210	102600	10451683	1947	1947	1947	1947	0
661	20241210	102500	10451683	1947	1947	1947	1947	0
662	20241210	102400	10451683	1947	1947	1947	1947	0
663	20241210	102300	10451683	1947	1947	1947	1947	0
664	20241210	102200	10451683	1947	1947	1947	1947	0
665	20241210	102100	10451683	1947	1947	1947	1947	0
666	20241210	102000	10451683	1947	1947	1947	1947	0
667	20241210	101900	10451683	1947	1947	1947	1947	0
668	20241210	101800	10451683	1947	1947	1947	1947	0
669	20241210	101700	10451683	1947	1947	1947	1947	0
670	20241210	101600	10451683	1947	1947	1947	1947	107
671	20241210	101500	10243354	1947	1947	1947	1947	0
672	20241210	101400	10243354	1947	1947	1947	1947	0
673	20241210	101300	10243354	1947	1947	1947	1947	0
674	20241210	101200	10243354	1947	1947	1947	1947	0
675	20241210	101100	10243354	1947	1947	1947	1947	0
676	20241210	101000	10243354	1947	1947	1947	1947	0
677	20241210	100900	10243354	1947	1947	1947	1947	0
678	20241210	100800	10243354	1947	1947	1947	1947	4
679	20241210	100700	10235566	1947	1947	1947	1947	0
680	20241210	100600	10235566	1947	1947	1947	1947	0
681	20241210	100500	10235566	1947	1947	1947	1947	0
682	20241210	100400	10235566	1947	1947	1947	1947	8
683	20241210	100300	10219990	1949	1949	1949	1949	0
684	20241210	100200	10219990	1949	1949	1949	1949	0
685	20241210	100100	10219990	1949	1949	1949	1949	0
686	20241210	100000	10219990	1949	1949	1949	1949	0
687	20241210	095900	10219990	1949	1949	1949	1949	0
688	20241210	095800	10219990	1949	1949	1949	1949	0
689	20241210	095700	10219990	1949	1949	1949	1949	1
690	20241210	095600	10218041	1900	1900	1900	1900	0
691	20241210	095500	10218041	1900	1862	1900	1862	5201
692	20241210	095400	512120	1862	1862	1862	1862	113
693	20241210	095300	301714	1862	1862	1862	1862	0
694	20241210	095200	301714	1862	1862	1862	1862	0
695	20241210	095100	301714	1862	1862	1862	1862	8
696	20241210	095000	286818	1862	1862	1862	1862	0
697	20241210	094900	286818	1862	1862	1862	1862	0
698	20241210	094800	286818	1862	1862	1862	1862	0
699	20241210	094700	286818	1862	1862	1862	1862	25
700	20241210	094600	240268	1862	1862	1862	1862	21
701	20241210	094500	201166	1862	1862	1862	1862	9
702	20241210	094400	184408	1862	1862	1862	1862	0
703	20241210	094300	184408	1862	1862	1862	1862	0
704	20241210	094200	184408	1862	1862	1862	1862	0
705	20241210	094100	184408	1862	1862	1862	1862	0
706	20241210	094000	184408	1862	1862	1862	1862	50
707	20241210	093900	91308	1863	1863	1863	1863	0
708	20241210	093800	91308	1863	1863	1863	1863	0
709	20241210	093700	91308	1863	1863	1863	1863	0
710	20241210	093600	91308	1863	1863	1863	1863	0
711	20241210	093500	91308	1863	1863	1863	1863	0
712	20241210	093400	91308	1863	1863	1863	1863	0
713	20241210	093300	91308	1863	1863	1863	1863	0
714	20241210	093200	91308	1863	1863	1863	1863	0
715	20241210	093100	91308	1863	1863	1863	1863	0
716	20241210	093000	91308	1863	1863	1863	1863	0
717	20241210	092900	91308	1863	1863	1863	1863	36
718	20241210	092800	24240	1863	1863	1863	1863	0
719	20241210	092700	24240	1863	1863	1863	1863	0
720	20241210	092600	24240	1863	1863	1863	1863	2
721	20241210	092500	20514	1864	1864	1864	1864	0
722	20241210	092400	20514	1864	1864	1864	1864	3
723	20241210	092300	14922	1864	1864	1864	1864	0
724	20241210	092200	14922	1864	1864	1864	1864	0
725	20241210	092100	14922	1864	1864	1864	1864	0
726	20241210	092000	14922	1864	1864	1864	1864	0
727	20241210	091900	14922	1864	1864	1864	1864	1
728	20241210	091800	13058	1865	1865	1865	1865	0
729	20241210	091700	13058	1865	1865	1865	1865	4
730	20241210	091600	5598	1866	1866	1866	1866	0
731	20241210	091500	5598	1866	1866	1866	1866	0
732	20241210	091400	5598	1866	1866	1866	1866	0
733	20241210	091300	5598	1866	1866	1866	1866	0
734	20241210	091200	5598	1866	1866	1866	1866	0
735	20241210	091100	5598	1866	1866	1866	1866	0
736	20241210	091000	5598	1866	1866	1866	1866	0
737	20241210	090900	5598	1866	1866	1866	1866	0
738	20241210	090800	5598	1866	1866	1866	1866	0
739	20241210	090700	5598	1866	1866	1866	1866	0
740	20241210	090600	5598	1866	1866	1866	1866	0
741	20241210	090500	5598	1866	1866	1866	1866	1
742	20241210	090400	3732	1866	1866	1866	1866	1
743	20241210	090300	1866	1866	1866	1866	1866	0
744	20241210	090200	1866	1866	1866	1866	1866	0
745	20241210	090100	1866	1866	1866	1866	1866	0
746	20241210	090000	1866	1866	1866	1866	1866	1