KissMeData/228340/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	205200	29936336	1697	1697	1697	1697	267
3	20241210	205100	29936336	1697	1697	1697	1697	0
4	20241210	205000	29936336	1697	1697	1697	1697	0
5	20241210	204900	29936336	1697	1697	1697	1697	0
6	20241210	204800	29936336	1697	1697	1697	1697	0
7	20241210	204700	29936336	1697	1697	1697	1697	0
8	20241210	204600	29936336	1697	1697	1697	1697	0
9	20241210	204500	29936336	1697	1697	1697	1697	0
10	20241210	204400	29936336	1697	1697	1697	1697	0
11	20241210	204300	29936336	1697	1697	1697	1697	0
12	20241210	204200	29936336	1697	1697	1697	1697	0
13	20241210	204100	29936336	1697	1697	1697	1697	0
14	20241210	204000	29936336	1697	1697	1697	1697	0
15	20241210	203900	29936336	1697	1697	1697	1697	0
16	20241210	203800	29936336	1697	1697	1697	1697	0
17	20241210	203700	29936336	1697	1697	1697	1697	0
18	20241210	203600	29936336	1697	1697	1697	1697	0
19	20241210	203500	29936336	1697	1697	1697	1697	0
20	20241210	203400	29936336	1697	1697	1697	1697	0
21	20241210	203300	29936336	1697	1697	1697	1697	0
22	20241210	203200	29936336	1697	1697	1697	1697	0
23	20241210	203100	29936336	1697	1697	1697	1697	0
24	20241210	203000	29936336	1697	1697	1697	1697	0
25	20241210	202900	29936336	1697	1697	1697	1697	0
26	20241210	202800	29936336	1697	1697	1697	1697	0
27	20241210	202700	29936336	1697	1697	1697	1697	0
28	20241210	202600	29936336	1697	1697	1697	1697	0
29	20241210	202500	29936336	1697	1697	1697	1697	0
30	20241210	202400	29936336	1697	1697	1697	1697	0
31	20241210	202300	29936336	1697	1697	1697	1697	0
32	20241210	202200	29936336	1697	1697	1697	1697	267
33	20241210	202100	29936336	1697	1697	1697	1697	0
34	20241210	202000	29936336	1697	1697	1697	1697	0
35	20241210	201900	29936336	1697	1697	1697	1697	0
36	20241210	201800	29936336	1697	1697	1697	1697	0
37	20241210	201700	29936336	1697	1697	1697	1697	0
38	20241210	201600	29936336	1697	1697	1697	1697	0
39	20241210	201500	29936336	1697	1697	1697	1697	0
40	20241210	201400	29936336	1697	1697	1697	1697	0
41	20241210	201300	29936336	1697	1697	1697	1697	0
42	20241210	201200	29936336	1697	1697	1697	1697	0
43	20241210	201100	29936336	1697	1697	1697	1697	0
44	20241210	201000	29936336	1697	1697	1697	1697	0
45	20241210	200900	29936336	1697	1697	1697	1697	0
46	20241210	200800	29936336	1697	1697	1697	1697	0
47	20241210	200700	29936336	1697	1697	1697	1697	0
48	20241210	200600	29936336	1697	1697	1697	1697	0
49	20241210	200500	29936336	1697	1697	1697	1697	0
50	20241210	200400	29936336	1697	1697	1697	1697	0
51	20241210	200300	29936336	1697	1697	1697	1697	0
52	20241210	200200	29936336	1697	1697	1697	1697	0
53	20241210	200100	29936336	1697	1697	1697	1697	0
54	20241210	200000	29936336	1697	1697	1697	1697	0
55	20241210	195900	29936336	1697	1697	1697	1697	0
56	20241210	195800	29936336	1697	1697	1697	1697	0
57	20241210	195700	29936336	1697	1697	1697	1697	0
58	20241210	195600	29936336	1697	1697	1697	1697	0
59	20241210	195500	29936336	1697	1697	1697	1697	0
60	20241210	195400	29936336	1697	1697	1697	1697	0
61	20241210	195300	29936336	1697	1697	1697	1697	0
62	20241210	195200	29936336	1697	1697	1697	1697	267
63	20241210	195100	29936336	1697	1697	1697	1697	0
64	20241210	195000	29936336	1697	1697	1697	1697	0
65	20241210	194900	29936336	1697	1697	1697	1697	0
66	20241210	194800	29936336	1697	1697	1697	1697	0
67	20241210	194700	29936336	1697	1697	1697	1697	0
68	20241210	194600	29936336	1697	1697	1697	1697	0
69	20241210	194500	29936336	1697	1697	1697	1697	0
70	20241210	194400	29936336	1697	1697	1697	1697	0
71	20241210	194300	29936336	1697	1697	1697	1697	0
72	20241210	194200	29936336	1697	1697	1697	1697	0
73	20241210	194100	29936336	1697	1697	1697	1697	0
74	20241210	194000	29936336	1697	1697	1697	1697	0
75	20241210	193900	29936336	1697	1697	1697	1697	0
76	20241210	193800	29936336	1697	1697	1697	1697	0
77	20241210	193700	29936336	1697	1697	1697	1697	0
78	20241210	193600	29936336	1697	1697	1697	1697	0
79	20241210	193500	29936336	1697	1697	1697	1697	0
80	20241210	193400	29936336	1697	1697	1697	1697	0
81	20241210	193300	29936336	1697	1697	1697	1697	0
82	20241210	193200	29936336	1697	1697	1697	1697	0
83	20241210	193100	29936336	1697	1697	1697	1697	0
84	20241210	193000	29936336	1697	1697	1697	1697	0
85	20241210	192900	29936336	1697	1697	1697	1697	0
86	20241210	192800	29936336	1697	1697	1697	1697	0
87	20241210	192700	29936336	1697	1697	1697	1697	0
88	20241210	192600	29936336	1697	1697	1697	1697	0
89	20241210	192500	29936336	1697	1697	1697	1697	0
90	20241210	192400	29936336	1697	1697	1697	1697	0
91	20241210	192300	29936336	1697	1697	1697	1697	0
92	20241210	192200	29936336	1697	1697	1697	1697	267
93	20241210	192100	29936336	1697	1697	1697	1697	0
94	20241210	192000	29936336	1697	1697	1697	1697	0
95	20241210	191900	29936336	1697	1697	1697	1697	0
96	20241210	191800	29936336	1697	1697	1697	1697	0
97	20241210	191700	29936336	1697	1697	1697	1697	0
98	20241210	191600	29936336	1697	1697	1697	1697	0
99	20241210	191500	29936336	1697	1697	1697	1697	0
100	20241210	191400	29936336	1697	1697	1697	1697	0
101	20241210	191300	29936336	1697	1697	1697	1697	0
102	20241210	191200	29936336	1697	1697	1697	1697	0
103	20241210	191100	29936336	1697	1697	1697	1697	0
104	20241210	191000	29936336	1697	1697	1697	1697	0
105	20241210	190900	29936336	1697	1697	1697	1697	0
106	20241210	190800	29936336	1697	1697	1697	1697	0
107	20241210	190700	29936336	1697	1697	1697	1697	0
108	20241210	190600	29936336	1697	1697	1697	1697	0
109	20241210	190500	29936336	1697	1697	1697	1697	0
110	20241210	190400	29936336	1697	1697	1697	1697	0
111	20241210	190300	29936336	1697	1697	1697	1697	0
112	20241210	190200	29936336	1697	1697	1697	1697	0
113	20241210	190100	29936336	1697	1697	1697	1697	0
114	20241210	190000	29936336	1697	1697	1697	1697	0
115	20241210	185900	29936336	1697	1697	1697	1697	0
116	20241210	185800	29936336	1697	1697	1697	1697	0
117	20241210	185700	29936336	1697	1697	1697	1697	0
118	20241210	185600	29936336	1697	1697	1697	1697	0
119	20241210	185500	29936336	1697	1697	1697	1697	0
120	20241210	185400	29936336	1697	1697	1697	1697	0
121	20241210	185300	29936336	1697	1697	1697	1697	0
122	20241210	185200	29936336	1697	1697	1697	1697	267
123	20241210	185100	29936336	1697	1697	1697	1697	0
124	20241210	185000	29936336	1697	1697	1697	1697	0
125	20241210	184900	29936336	1697	1697	1697	1697	0
126	20241210	184800	29936336	1697	1697	1697	1697	0
127	20241210	184700	29936336	1697	1697	1697	1697	0
128	20241210	184600	29936336	1697	1697	1697	1697	0
129	20241210	184500	29936336	1697	1697	1697	1697	0
130	20241210	184400	29936336	1697	1697	1697	1697	0
131	20241210	184300	29936336	1697	1697	1697	1697	0
132	20241210	184200	29936336	1697	1697	1697	1697	0
133	20241210	184100	29936336	1697	1697	1697	1697	0
134	20241210	184000	29936336	1697	1697	1697	1697	0
135	20241210	183900	29936336	1697	1697	1697	1697	0
136	20241210	183800	29936336	1697	1697	1697	1697	0
137	20241210	183700	29936336	1697	1697	1697	1697	0
138	20241210	183600	29936336	1697	1697	1697	1697	0
139	20241210	183500	29936336	1697	1697	1697	1697	0
140	20241210	183400	29936336	1697	1697	1697	1697	0
141	20241210	183300	29936336	1697	1697	1697	1697	0
142	20241210	183200	29936336	1697	1697	1697	1697	0
143	20241210	183100	29936336	1697	1697	1697	1697	0
144	20241210	183000	29936336	1697	1697	1697	1697	0
145	20241210	182900	29936336	1697	1697	1697	1697	0
146	20241210	182800	29936336	1697	1697	1697	1697	0
147	20241210	182700	29936336	1697	1697	1697	1697	0
148	20241210	182600	29936336	1697	1697	1697	1697	0
149	20241210	182500	29936336	1697	1697	1697	1697	0
150	20241210	182400	29936336	1697	1697	1697	1697	0
151	20241210	182300	29936336	1697	1697	1697	1697	0
152	20241210	182200	29936336	1697	1697	1697	1697	267
153	20241210	182100	29936336	1697	1697	1697	1697	0
154	20241210	182000	29936336	1697	1697	1697	1697	0
155	20241210	181900	29936336	1697	1697	1697	1697	0
156	20241210	181800	29936336	1697	1697	1697	1697	0
157	20241210	181700	29936336	1697	1697	1697	1697	0
158	20241210	181600	29936336	1697	1697	1697	1697	0
159	20241210	181500	29936336	1697	1697	1697	1697	0
160	20241210	181400	29936336	1697	1697	1697	1697	0
161	20241210	181300	29936336	1697	1697	1697	1697	0
162	20241210	181200	29936336	1697	1697	1697	1697	0
163	20241210	181100	29936336	1697	1697	1697	1697	0
164	20241210	181000	29936336	1697	1697	1697	1697	0
165	20241210	180900	29936336	1697	1697	1697	1697	0
166	20241210	180800	29936336	1697	1697	1697	1697	0
167	20241210	180700	29936336	1697	1697	1697	1697	0
168	20241210	180600	29936336	1697	1697	1697	1697	0
169	20241210	180500	29936336	1697	1697	1697	1697	0
170	20241210	180400	29936336	1697	1697	1697	1697	0
171	20241210	180300	29936336	1697	1697	1697	1697	0
172	20241210	180200	29936336	1697	1697	1697	1697	0
173	20241210	180100	29936336	1697	1697	1697	1697	0
174	20241210	180000	29936336	1697	1697	1697	1697	0
175	20241210	175900	29936336	1697	1697	1697	1697	0
176	20241210	175800	29936336	1697	1697	1697	1697	0
177	20241210	175700	29936336	1697	1697	1697	1697	0
178	20241210	175600	29936336	1697	1697	1697	1697	0
179	20241210	175500	29936336	1697	1697	1697	1697	0
180	20241210	175400	29936336	1697	1697	1697	1697	0
181	20241210	175300	29936336	1697	1697	1697	1697	0
182	20241210	175200	29936336	1697	1697	1697	1697	267
183	20241210	175100	29936336	1697	1697	1697	1697	0
184	20241210	175000	29936336	1697	1697	1697	1697	0
185	20241210	174900	29936336	1697	1697	1697	1697	0
186	20241210	174800	29936336	1697	1697	1697	1697	0
187	20241210	174700	29936336	1697	1697	1697	1697	0
188	20241210	174600	29936336	1697	1697	1697	1697	0
189	20241210	174500	29936336	1697	1697	1697	1697	0
190	20241210	174400	29936336	1697	1697	1697	1697	0
191	20241210	174300	29936336	1697	1697	1697	1697	0
192	20241210	174200	29936336	1697	1697	1697	1697	0
193	20241210	174100	29936336	1697	1697	1697	1697	0
194	20241210	174000	29936336	1697	1697	1697	1697	0
195	20241210	173900	29936336	1697	1697	1697	1697	0
196	20241210	173800	29936336	1697	1697	1697	1697	0
197	20241210	173700	29936336	1697	1697	1697	1697	0
198	20241210	173600	29936336	1697	1697	1697	1697	0
199	20241210	173500	29936336	1697	1697	1697	1697	0
200	20241210	173400	29936336	1697	1697	1697	1697	0
201	20241210	173300	29936336	1697	1697	1697	1697	0
202	20241210	173200	29936336	1697	1697	1697	1697	0
203	20241210	173100	29936336	1697	1697	1697	1697	0
204	20241210	173000	29936336	1697	1697	1697	1697	0
205	20241210	172900	29936336	1697	1697	1697	1697	0
206	20241210	172800	29936336	1697	1697	1697	1697	0
207	20241210	172700	29936336	1697	1697	1697	1697	0
208	20241210	172600	29936336	1697	1697	1697	1697	0
209	20241210	172500	29936336	1697	1697	1697	1697	0
210	20241210	172400	29936336	1697	1697	1697	1697	0
211	20241210	172300	29936336	1697	1697	1697	1697	0
212	20241210	172200	29936336	1697	1697	1697	1697	267
213	20241210	172100	29936336	1697	1697	1697	1697	0
214	20241210	172000	29936336	1697	1697	1697	1697	0
215	20241210	171900	29936336	1697	1697	1697	1697	0
216	20241210	171800	29936336	1697	1697	1697	1697	0
217	20241210	171700	29936336	1697	1697	1697	1697	0
218	20241210	171600	29936336	1697	1697	1697	1697	0
219	20241210	171500	29936336	1697	1697	1697	1697	0
220	20241210	171400	29936336	1697	1697	1697	1697	0
221	20241210	171300	29936336	1697	1697	1697	1697	0
222	20241210	171200	29936336	1697	1697	1697	1697	0
223	20241210	171100	29936336	1697	1697	1697	1697	0
224	20241210	171000	29936336	1697	1697	1697	1697	0
225	20241210	170900	29936336	1697	1697	1697	1697	0
226	20241210	170800	29936336	1697	1697	1697	1697	0
227	20241210	170700	29936336	1697	1697	1697	1697	0
228	20241210	170600	29936336	1697	1697	1697	1697	0
229	20241210	170500	29936336	1697	1697	1697	1697	0
230	20241210	170400	29936336	1697	1697	1697	1697	0
231	20241210	170300	29936336	1697	1697	1697	1697	0
232	20241210	170200	29936336	1697	1697	1697	1697	0
233	20241210	170100	29936336	1697	1697	1697	1697	0
234	20241210	170000	29936336	1697	1697	1697	1697	0
235	20241210	165900	29936336	1697	1697	1697	1697	0
236	20241210	165800	29936336	1697	1697	1697	1697	0
237	20241210	165700	29936336	1697	1697	1697	1697	0
238	20241210	165600	29936336	1697	1697	1697	1697	0
239	20241210	165500	29936336	1697	1697	1697	1697	0
240	20241210	165400	29936336	1697	1697	1697	1697	0
241	20241210	165300	29936336	1697	1697	1697	1697	0
242	20241210	165200	29936336	1697	1697	1697	1697	267
243	20241210	165100	29936336	1697	1697	1697	1697	0
244	20241210	165000	29936336	1697	1697	1697	1697	0
245	20241210	164900	29936336	1697	1697	1697	1697	0
246	20241210	164800	29936336	1697	1697	1697	1697	0
247	20241210	164700	29936336	1697	1697	1697	1697	0
248	20241210	164600	29936336	1697	1697	1697	1697	0
249	20241210	164500	29936336	1697	1697	1697	1697	0
250	20241210	164400	29936336	1697	1697	1697	1697	0
251	20241210	164300	29936336	1697	1697	1697	1697	0
252	20241210	164200	29936336	1697	1697	1697	1697	0
253	20241210	164100	29936336	1697	1697	1697	1697	0
254	20241210	164000	29936336	1697	1697	1697	1697	0
255	20241210	163900	29936336	1697	1697	1697	1697	0
256	20241210	163800	29936336	1697	1697	1697	1697	0
257	20241210	163700	29936336	1697	1697	1697	1697	0
258	20241210	163600	29936336	1697	1697	1697	1697	0
259	20241210	163500	29936336	1697	1697	1697	1697	0
260	20241210	163400	29936336	1697	1697	1697	1697	0
261	20241210	163300	29936336	1697	1697	1697	1697	0
262	20241210	163200	29936336	1697	1697	1697	1697	0
263	20241210	163100	29936336	1697	1697	1697	1697	0
264	20241210	163000	29936336	1697	1697	1697	1697	0
265	20241210	162900	29936336	1697	1697	1697	1697	0
266	20241210	162800	29936336	1697	1697	1697	1697	0
267	20241210	162700	29936336	1697	1697	1697	1697	0
268	20241210	162600	29936336	1697	1697	1697	1697	0
269	20241210	162500	29936336	1697	1697	1697	1697	0
270	20241210	162400	29936336	1697	1697	1697	1697	0
271	20241210	162300	29936336	1697	1697	1697	1697	0
272	20241210	162200	29936336	1697	1697	1697	1697	267
273	20241210	162100	29936336	1697	1697	1697	1697	0
274	20241210	162000	29936336	1697	1697	1697	1697	0
275	20241210	161900	29936336	1697	1697	1697	1697	0
276	20241210	161800	29936336	1697	1697	1697	1697	0
277	20241210	161700	29936336	1697	1697	1697	1697	0
278	20241210	161600	29936336	1697	1697	1697	1697	0
279	20241210	161500	29936336	1697	1697	1697	1697	0
280	20241210	161400	29936336	1697	1697	1697	1697	0
281	20241210	161300	29936336	1697	1697	1697	1697	0
282	20241210	161200	29936336	1697	1697	1697	1697	0
283	20241210	161100	29936336	1697	1697	1697	1697	0
284	20241210	161000	29936336	1697	1697	1697	1697	0
285	20241210	160900	29936336	1697	1697	1697	1697	0
286	20241210	160800	29936336	1697	1697	1697	1697	0
287	20241210	160700	29936336	1697	1697	1697	1697	0
288	20241210	160600	29936336	1697	1697	1697	1697	0
289	20241210	160500	29936336	1697	1697	1697	1697	0
290	20241210	160400	29936336	1697	1697	1697	1697	0
291	20241210	160300	29936336	1697	1697	1697	1697	0
292	20241210	160200	29936336	1697	1697	1697	1697	0
293	20241210	160100	29936336	1697	1697	1697	1697	0
294	20241210	160000	29936336	1697	1697	1697	1697	0
295	20241210	155900	29936336	1697	1697	1697	1697	0
296	20241210	155800	29936336	1697	1697	1697	1697	0
297	20241210	155700	29936336	1697	1697	1697	1697	0
298	20241210	155600	29936336	1697	1697	1697	1697	0
299	20241210	155500	29936336	1697	1697	1697	1697	0
300	20241210	155400	29936336	1697	1697	1697	1697	0
301	20241210	155300	29936336	1697	1697	1697	1697	0
302	20241210	155200	29936336	1697	1697	1697	1697	267
303	20241210	155100	29936336	1697	1697	1697	1697	0
304	20241210	155000	29936336	1697	1697	1697	1697	0
305	20241210	154900	29936336	1697	1697	1697	1697	0
306	20241210	154800	29936336	1697	1697	1697	1697	0
307	20241210	154700	29936336	1697	1697	1697	1697	0
308	20241210	154600	29936336	1697	1697	1697	1697	0
309	20241210	154500	29936336	1697	1697	1697	1697	0
310	20241210	154400	29936336	1697	1697	1697	1697	0
311	20241210	154300	29936336	1697	1697	1697	1697	0
312	20241210	154200	29936336	1697	1697	1697	1697	0
313	20241210	154100	29936336	1697	1697	1697	1697	0
314	20241210	154000	29936336	1697	1697	1697	1697	0
315	20241210	153900	29936336	1697	1697	1697	1697	0
316	20241210	153800	29936336	1697	1697	1697	1697	0
317	20241210	153700	29936336	1697	1697	1697	1697	0
318	20241210	153600	29936336	1697	1697	1697	1697	0
319	20241210	153500	29936336	1697	1697	1697	1697	0
320	20241210	153400	29936336	1697	1697	1697	1697	0
321	20241210	153300	29936336	1697	1697	1697	1697	0
322	20241210	153200	29936336	1697	1697	1697	1697	0
323	20241210	153100	29936336	1697	1697	1697	1697	0
324	20241210	153000	29936336	1697	1697	1697	1697	267
325	20241210	152900	29483237	1672	1672	1672	1672	0
326	20241210	152800	29483237	1672	1672	1672	1672	0
327	20241210	152700	29483237	1672	1672	1672	1672	0
328	20241210	152600	29483237	1672	1672	1672	1672	0
329	20241210	152500	29483237	1672	1672	1672	1672	0
330	20241210	152400	29483237	1672	1672	1672	1672	0
331	20241210	152300	29483237	1672	1672	1672	1672	0
332	20241210	152200	29483237	1672	1672	1672	1672	0
333	20241210	152100	29483237	1672	1672	1672	1672	0
334	20241210	152000	29483237	1672	1672	1672	1672	0
335	20241210	151900	29483237	1672	1683	1683	1672	50
336	20241210	151800	29399611	1700	1695	1700	1695	150
337	20241210	151700	29145303	1695	1685	1695	1685	34
338	20241210	151600	29087986	1685	1671	1685	1671	245
339	20241210	151500	28677973	1671	1672	1672	1671	94
340	20241210	151400	28520889	1679	1679	1679	1679	88
341	20241210	151300	28373137	1681	1676	1681	1676	17
342	20241210	151200	28344610	1681	1681	1681	1681	0
343	20241210	151100	28344610	1681	1681	1681	1681	560
344	20241210	151000	27403250	1681	1681	1681	1681	0
345	20241210	150900	27403250	1681	1681	1681	1681	0
346	20241210	150800	27403250	1681	1681	1681	1681	0
347	20241210	150700	27403250	1681	1681	1681	1681	0
348	20241210	150600	27403250	1681	1679	1681	1678	165
349	20241210	150500	27125922	1678	1678	1678	1678	82
350	20241210	150400	26988326	1679	1671	1679	1671	90
351	20241210	150300	26837365	1669	1669	1669	1669	48
352	20241210	150200	26757253	1669	1669	1669	1669	82
353	20241210	150100	26620395	1669	1669	1669	1669	121
354	20241210	150000	26418446	1669	1669	1669	1669	0
355	20241210	145900	26418446	1669	1669	1669	1669	0
356	20241210	145800	26418446	1669	1669	1669	1669	0
357	20241210	145700	26418446	1669	1669	1669	1669	0
358	20241210	145600	26418446	1669	1669	1669	1669	0
359	20241210	145500	26418446	1669	1669	1669	1669	10
360	20241210	145400	26401756	1668	1668	1668	1668	0
361	20241210	145300	26401756	1668	1668	1668	1668	0
362	20241210	145200	26401756	1668	1668	1668	1668	0
363	20241210	145100	26401756	1668	1668	1668	1668	0
364	20241210	145000	26401756	1668	1668	1668	1668	0
365	20241210	144900	26401756	1668	1668	1668	1668	0
366	20241210	144800	26401756	1668	1668	1668	1668	0
367	20241210	144700	26401756	1668	1668	1668	1668	0
368	20241210	144600	26401756	1668	1668	1668	1668	0
369	20241210	144500	26401756	1668	1668	1668	1668	0
370	20241210	144400	26401756	1668	1668	1668	1668	0
371	20241210	144300	26401756	1668	1668	1668	1668	0
372	20241210	144200	26401756	1668	1668	1668	1668	0
373	20241210	144100	26401756	1668	1668	1668	1668	0
374	20241210	144000	26401756	1668	1668	1668	1668	0
375	20241210	143900	26401756	1668	1668	1668	1668	0
376	20241210	143800	26401756	1668	1668	1668	1668	0
377	20241210	143700	26401756	1668	1668	1668	1668	0
378	20241210	143600	26401756	1668	1668	1668	1668	0
379	20241210	143500	26401756	1668	1668	1668	1668	0
380	20241210	143400	26401756	1668	1668	1668	1668	0
381	20241210	143300	26401756	1668	1668	1668	1668	0
382	20241210	143200	26401756	1668	1668	1668	1668	0
383	20241210	143100	26401756	1668	1668	1668	1668	10
384	20241210	143000	26385076	1668	1668	1668	1668	0
385	20241210	142900	26385076	1668	1668	1668	1668	0
386	20241210	142800	26385076	1668	1668	1668	1668	0
387	20241210	142700	26385076	1668	1668	1668	1668	0
388	20241210	142600	26385076	1668	1668	1668	1668	0
389	20241210	142500	26385076	1668	1668	1668	1668	0
390	20241210	142400	26385076	1668	1668	1668	1668	0
391	20241210	142300	26385076	1668	1668	1668	1668	0
392	20241210	142200	26385076	1668	1668	1668	1668	0
393	20241210	142100	26385076	1668	1668	1668	1668	0
394	20241210	142000	26385076	1668	1668	1668	1668	0
395	20241210	141900	26385076	1668	1668	1668	1668	0
396	20241210	141800	26385076	1668	1668	1668	1668	492
397	20241210	141700	25564420	1668	1668	1668	1668	508
398	20241210	141600	24717076	1668	1668	1668	1668	0
399	20241210	141500	24717076	1668	1668	1668	1668	0
400	20241210	141400	24717076	1668	1668	1668	1668	412
401	20241210	141300	24029860	1668	1668	1668	1668	88
402	20241210	141200	23883076	1670	1670	1670	1670	0
403	20241210	141100	23883076	1670	1670	1670	1670	0
404	20241210	141000	23883076	1670	1670	1670	1670	0
405	20241210	140900	23883076	1670	1670	1670	1670	0
406	20241210	140800	23883076	1670	1670	1670	1670	0
407	20241210	140700	23883076	1670	1670	1670	1670	0
408	20241210	140600	23883076	1670	1670	1670	1670	0
409	20241210	140500	23883076	1670	1670	1670	1670	0
410	20241210	140400	23883076	1670	1670	1670	1670	0
411	20241210	140300	23883076	1670	1670	1670	1670	0
412	20241210	140200	23883076	1670	1670	1670	1670	0
413	20241210	140100	23883076	1670	1670	1670	1670	1
414	20241210	140000	23881406	1663	1663	1663	1663	0
415	20241210	135900	23881406	1663	1663	1663	1663	0
416	20241210	135800	23881406	1663	1663	1663	1663	0
417	20241210	135700	23881406	1663	1663	1663	1663	0
418	20241210	135600	23881406	1663	1663	1663	1663	0
419	20241210	135500	23881406	1663	1663	1663	1663	0
420	20241210	135400	23881406	1663	1663	1663	1663	0
421	20241210	135300	23881406	1663	1663	1663	1663	0
422	20241210	135200	23881406	1663	1663	1663	1663	0
423	20241210	135100	23881406	1663	1663	1663	1663	0
424	20241210	135000	23881406	1663	1663	1663	1663	0
425	20241210	134900	23881406	1663	1663	1663	1663	1
426	20241210	134800	23879743	1672	1672	1672	1672	0
427	20241210	134700	23879743	1672	1672	1672	1672	0
428	20241210	134600	23879743	1672	1672	1672	1672	0
429	20241210	134500	23879743	1672	1672	1672	1672	0
430	20241210	134400	23879743	1672	1672	1672	1672	0
431	20241210	134300	23879743	1672	1672	1672	1672	0
432	20241210	134200	23879743	1672	1672	1672	1672	0
433	20241210	134100	23879743	1672	1672	1672	1672	0
434	20241210	134000	23879743	1672	1672	1672	1672	0
435	20241210	133900	23879743	1672	1670	1672	1670	3000
436	20241210	133800	18864537	1670	1670	1670	1670	0
437	20241210	133700	18864537	1670	1670	1670	1670	0
438	20241210	133600	18864537	1670	1670	1670	1670	0
439	20241210	133500	18864537	1670	1670	1670	1670	0
440	20241210	133400	18864537	1670	1670	1670	1670	0
441	20241210	133300	18864537	1670	1670	1670	1670	0
442	20241210	133200	18864537	1670	1670	1670	1670	0
443	20241210	133100	18864537	1670	1670	1670	1670	0
444	20241210	133000	18864537	1670	1670	1670	1670	0
445	20241210	132900	18864537	1670	1670	1670	1670	0
446	20241210	132800	18864537	1670	1670	1670	1670	0
447	20241210	132700	18864537	1670	1670	1670	1670	0
448	20241210	132600	18864537	1670	1670	1670	1670	0
449	20241210	132500	18864537	1670	1670	1670	1670	0
450	20241210	132400	18864537	1670	1670	1670	1670	0
451	20241210	132300	18864537	1670	1670	1670	1670	0
452	20241210	132200	18864537	1670	1670	1670	1670	0
453	20241210	132100	18864537	1670	1670	1670	1670	1
454	20241210	132000	18862867	1660	1660	1660	1660	0
455	20241210	131900	18862867	1660	1660	1660	1660	0
456	20241210	131800	18862867	1660	1660	1660	1660	0
457	20241210	131700	18862867	1660	1660	1660	1660	0
458	20241210	131600	18862867	1660	1660	1660	1660	0
459	20241210	131500	18862867	1660	1660	1660	1660	0
460	20241210	131400	18862867	1660	1660	1660	1660	0
461	20241210	131300	18862867	1660	1660	1660	1660	0
462	20241210	131200	18862867	1660	1660	1660	1660	0
463	20241210	131100	18862867	1660	1660	1660	1660	0
464	20241210	131000	18862867	1660	1660	1660	1660	0
465	20241210	130900	18862867	1660	1660	1660	1660	0
466	20241210	130800	18862867	1660	1660	1660	1660	0
467	20241210	130700	18862867	1660	1660	1660	1660	0
468	20241210	130600	18862867	1660	1660	1660	1660	0
469	20241210	130500	18862867	1660	1660	1660	1660	0
470	20241210	130400	18862867	1660	1660	1660	1660	0
471	20241210	130300	18862867	1660	1660	1660	1660	0
472	20241210	130200	18862867	1660	1661	1661	1660	860
473	20241210	130100	17435256	1661	1661	1661	1661	0
474	20241210	130000	17435256	1661	1661	1661	1661	0
475	20241210	125900	17435256	1661	1661	1661	1661	1000
476	20241210	125800	15774256	1661	1661	1661	1661	0
477	20241210	125700	15774256	1661	1661	1661	1661	0
478	20241210	125600	15774256	1661	1661	1661	1661	0
479	20241210	125500	15774256	1661	1661	1661	1661	0
480	20241210	125400	15774256	1661	1661	1661	1661	0
481	20241210	125300	15774256	1661	1661	1661	1661	0
482	20241210	125200	15774256	1661	1661	1661	1661	0
483	20241210	125100	15774256	1661	1661	1661	1661	0
484	20241210	125000	15774256	1661	1661	1661	1661	0
485	20241210	124900	15774256	1661	1661	1661	1661	0
486	20241210	124800	15774256	1661	1661	1661	1661	0
487	20241210	124700	15774256	1661	1661	1661	1661	0
488	20241210	124600	15774256	1661	1661	1661	1661	0
489	20241210	124500	15774256	1661	1661	1661	1661	0
490	20241210	124400	15774256	1661	1661	1661	1661	0
491	20241210	124300	15774256	1661	1661	1661	1661	100
492	20241210	124200	15608156	1660	1660	1660	1660	0
493	20241210	124100	15608156	1660	1660	1660	1660	0
494	20241210	124000	15608156	1660	1660	1660	1660	89
495	20241210	123900	15460416	1660	1660	1660	1660	11
496	20241210	123800	15442156	1660	1660	1660	1660	100
497	20241210	123700	15276156	1660	1660	1660	1660	320
498	20241210	123600	14744956	1660	1660	1660	1660	0
499	20241210	123500	14744956	1660	1660	1660	1660	0
500	20241210	123400	14744956	1660	1660	1660	1660	0
501	20241210	123300	14744956	1660	1660	1660	1660	0
502	20241210	123200	14744956	1660	1665	1665	1660	1250
503	20241210	123100	12668906	1665	1665	1665	1665	0
504	20241210	123000	12668906	1665	1665	1665	1665	0
505	20241210	122900	12668906	1665	1665	1665	1665	0
506	20241210	122800	12668906	1665	1665	1665	1665	0
507	20241210	122700	12668906	1665	1665	1665	1665	100
508	20241210	122600	12502406	1665	1665	1665	1665	0
509	20241210	122500	12502406	1665	1665	1665	1665	0
510	20241210	122400	12502406	1665	1665	1665	1665	0
511	20241210	122300	12502406	1665	1665	1665	1665	0
512	20241210	122200	12502406	1665	1665	1665	1665	0
513	20241210	122100	12502406	1665	1665	1665	1665	19
514	20241210	122000	12470771	1665	1665	1665	1665	1
515	20241210	121900	12469106	1672	1672	1672	1672	0
516	20241210	121800	12469106	1672	1672	1672	1672	191
517	20241210	121700	12149754	1672	1672	1672	1672	0
518	20241210	121600	12149754	1672	1672	1672	1672	0
519	20241210	121500	12149754	1672	1672	1672	1672	0
520	20241210	121400	12149754	1672	1672	1672	1672	0
521	20241210	121300	12149754	1672	1672	1672	1672	0
522	20241210	121200	12149754	1672	1672	1672	1672	0
523	20241210	121100	12149754	1672	1672	1672	1672	0
524	20241210	121000	12149754	1672	1672	1672	1672	0
525	20241210	120900	12149754	1672	1672	1672	1672	0
526	20241210	120800	12149754	1672	1672	1672	1672	0
527	20241210	120700	12149754	1672	1672	1672	1672	0
528	20241210	120600	12149754	1672	1672	1672	1672	0
529	20241210	120500	12149754	1672	1672	1672	1672	0
530	20241210	120400	12149754	1672	1672	1672	1672	0
531	20241210	120300	12149754	1672	1672	1672	1672	0
532	20241210	120200	12149754	1672	1672	1672	1672	0
533	20241210	120100	12149754	1672	1672	1672	1672	0
534	20241210	120000	12149754	1672	1672	1672	1672	0
535	20241210	115900	12149754	1672	1672	1672	1672	0
536	20241210	115800	12149754	1672	1672	1672	1672	0
537	20241210	115700	12149754	1672	1672	1672	1672	0
538	20241210	115600	12149754	1672	1672	1672	1672	0
539	20241210	115500	12149754	1672	1672	1672	1672	0
540	20241210	115400	12149754	1672	1672	1672	1672	0
541	20241210	115300	12149754	1672	1672	1672	1672	0
542	20241210	115200	12149754	1672	1672	1672	1672	0
543	20241210	115100	12149754	1672	1672	1672	1672	0
544	20241210	115000	12149754	1672	1672	1672	1672	0
545	20241210	114900	12149754	1672	1672	1672	1672	0
546	20241210	114800	12149754	1672	1672	1672	1672	0
547	20241210	114700	12149754	1672	1672	1672	1672	0
548	20241210	114600	12149754	1672	1672	1672	1672	0
549	20241210	114500	12149754	1672	1672	1672	1672	0
550	20241210	114400	12149754	1672	1672	1672	1672	0
551	20241210	114300	12149754	1672	1672	1672	1672	0
552	20241210	114200	12149754	1672	1672	1672	1672	0
553	20241210	114100	12149754	1672	1672	1672	1672	0
554	20241210	114000	12149754	1672	1672	1672	1672	0
555	20241210	113900	12149754	1672	1672	1672	1672	0
556	20241210	113800	12149754	1672	1672	1672	1672	0
557	20241210	113700	12149754	1672	1672	1672	1672	0
558	20241210	113600	12149754	1672	1672	1672	1672	0
559	20241210	113500	12149754	1672	1672	1672	1672	0
560	20241210	113400	12149754	1672	1672	1672	1672	0
561	20241210	113300	12149754	1672	1668	1672	1668	10
562	20241210	113200	12133043	1672	1672	1672	1672	0
563	20241210	113100	12133043	1672	1672	1672	1672	0
564	20241210	113000	12133043	1672	1672	1672	1672	0
565	20241210	112900	12133043	1672	1672	1672	1672	0
566	20241210	112800	12133043	1672	1672	1672	1672	0
567	20241210	112700	12133043	1672	1672	1672	1672	0
568	20241210	112600	12133043	1672	1672	1672	1672	0
569	20241210	112500	12133043	1672	1672	1672	1672	0
570	20241210	112400	12133043	1672	1672	1672	1672	0
571	20241210	112300	12133043	1672	1672	1672	1672	0
572	20241210	112200	12133043	1672	1672	1672	1672	0
573	20241210	112100	12133043	1672	1672	1672	1672	0
574	20241210	112000	12133043	1672	1672	1672	1672	0
575	20241210	111900	12133043	1672	1672	1672	1672	0
576	20241210	111800	12133043	1672	1672	1672	1672	0
577	20241210	111700	12133043	1672	1672	1672	1672	0
578	20241210	111600	12133043	1672	1672	1672	1672	0
579	20241210	111500	12133043	1672	1672	1672	1672	0
580	20241210	111400	12133043	1672	1672	1672	1672	0
581	20241210	111300	12133043	1672	1672	1672	1672	0
582	20241210	111200	12133043	1672	1672	1672	1672	11
583	20241210	111100	12114651	1672	1672	1672	1672	0
584	20241210	111000	12114651	1672	1672	1672	1672	0
585	20241210	110900	12114651	1672	1672	1680	1672	29
586	20241210	110800	12066083	1680	1680	1680	1680	3
587	20241210	110700	12061043	1680	1673	1680	1673	140
588	20241210	110600	11826251	1672	1672	1672	1672	20
589	20241210	110500	11792811	1672	1672	1672	1672	0
590	20241210	110400	11792811	1672	1672	1672	1672	0
591	20241210	110300	11792811	1672	1672	1672	1672	0
592	20241210	110200	11792811	1672	1672	1672	1672	0
593	20241210	110100	11792811	1672	1672	1672	1672	0
594	20241210	110000	11792811	1672	1672	1672	1672	0
595	20241210	105900	11792811	1672	1671	1672	1671	112
596	20241210	105800	11605654	1671	1671	1671	1671	0
597	20241210	105700	11605654	1671	1670	1671	1670	2
598	20241210	105600	11602313	1672	1672	1672	1672	0
599	20241210	105500	11602313	1672	1672	1672	1672	0
600	20241210	105400	11602313	1672	1671	1672	1671	4
601	20241210	105300	11595627	1671	1671	1671	1671	0
602	20241210	105200	11595627	1671	1671	1671	1671	0
603	20241210	105100	11595627	1671	1671	1671	1671	86
604	20241210	105000	11451921	1671	1669	1671	1669	2003
605	20241210	104900	8106497	1669	1668	1669	1668	10
606	20241210	104800	8089808	1667	1664	1667	1664	20
607	20241210	104700	8056522	1664	1663	1664	1660	13
608	20241210	104600	8034906	1663	1661	1663	1661	40
609	20241210	104500	7968404	1660	1660	1660	1660	0
610	20241210	104400	7968404	1660	1660	1660	1660	0
611	20241210	104300	7968404	1660	1660	1660	1660	0
612	20241210	104200	7968404	1660	1660	1660	1660	0
613	20241210	104100	7968404	1660	1655	1660	1655	1367
614	20241210	104000	5699613	1655	1655	1655	1655	2
615	20241210	103900	5696303	1655	1655	1655	1655	3
616	20241210	103800	5691338	1655	1655	1655	1655	400
617	20241210	103700	5029338	1654	1654	1654	1654	0
618	20241210	103600	5029338	1654	1654	1654	1654	0
619	20241210	103500	5029338	1654	1654	1654	1654	0
620	20241210	103400	5029338	1654	1654	1654	1654	0
621	20241210	103300	5029338	1654	1654	1654	1654	0
622	20241210	103200	5029338	1654	1654	1654	1654	0
623	20241210	103100	5029338	1654	1654	1654	1654	100
624	20241210	103000	4863938	1654	1654	1654	1654	0
625	20241210	102900	4863938	1654	1654	1654	1654	11
626	20241210	102800	4845744	1638	1638	1638	1638	0
627	20241210	102700	4845744	1638	1640	1640	1638	291
628	20241210	102600	4368897	1655	1655	1655	1655	0
629	20241210	102500	4368897	1655	1655	1655	1655	0
630	20241210	102400	4368897	1655	1655	1655	1655	0
631	20241210	102300	4368897	1655	1655	1655	1655	0
632	20241210	102200	4368897	1655	1655	1655	1655	0
633	20241210	102100	4368897	1655	1655	1655	1655	0
634	20241210	102000	4368897	1655	1655	1655	1655	0
635	20241210	101900	4368897	1655	1655	1655	1655	0
636	20241210	101800	4368897	1655	1655	1655	1655	0
637	20241210	101700	4368897	1655	1655	1655	1655	0
638	20241210	101600	4368897	1655	1655	1655	1655	0
639	20241210	101500	4368897	1655	1655	1655	1655	0
640	20241210	101400	4368897	1655	1655	1655	1655	0
641	20241210	101300	4368897	1655	1655	1655	1655	0
642	20241210	101200	4368897	1655	1655	1655	1655	0
643	20241210	101100	4368897	1655	1655	1655	1655	0
644	20241210	101000	4368897	1655	1653	1655	1653	2
645	20241210	100900	4365589	1638	1638	1638	1638	0
646	20241210	100800	4365589	1638	1638	1638	1638	0
647	20241210	100700	4365589	1638	1638	1638	1638	0
648	20241210	100600	4365589	1638	1638	1638	1638	0
649	20241210	100500	4365589	1638	1638	1638	1638	0
650	20241210	100400	4365589	1638	1653	1653	1638	900
651	20241210	100300	2888718	1669	1669	1669	1669	0
652	20241210	100200	2888718	1669	1669	1669	1669	0
653	20241210	100100	2888718	1669	1669	1669	1669	0
654	20241210	100000	2888718	1669	1669	1669	1669	0
655	20241210	095900	2888718	1669	1669	1669	1669	0
656	20241210	095800	2888718	1669	1669	1669	1669	0
657	20241210	095700	2888718	1669	1669	1669	1669	0
658	20241210	095600	2888718	1669	1669	1669	1669	0
659	20241210	095500	2888718	1669	1669	1669	1669	0
660	20241210	095400	2888718	1669	1669	1669	1669	0
661	20241210	095300	2888718	1669	1669	1669	1669	0
662	20241210	095200	2888718	1669	1669	1669	1669	0
663	20241210	095100	2888718	1669	1669	1669	1669	0
664	20241210	095000	2888718	1669	1669	1669	1669	0
665	20241210	094900	2888718	1669	1665	1669	1665	6
666	20241210	094800	2878712	1662	1662	1662	1662	0
667	20241210	094700	2878712	1662	1646	1662	1646	202
668	20241210	094600	2543020	1646	1653	1653	1646	343
669	20241210	094500	1976237	1650	1650	1650	1650	0
670	20241210	094400	1976237	1650	1650	1650	1650	0
671	20241210	094300	1976237	1650	1647	1650	1647	398
672	20241210	094200	1319540	1650	1650	1650	1650	4
673	20241210	094100	1312940	1650	1653	1653	1650	27
674	20241210	094000	1268387	1663	1663	1663	1663	0
675	20241210	093900	1268387	1663	1646	1663	1646	2
676	20241210	093800	1265078	1652	1660	1663	1652	55
677	20241210	093700	1173698	1670	1670	1670	1670	0
678	20241210	093600	1173698	1670	1670	1670	1670	0
679	20241210	093500	1173698	1670	1670	1670	1670	0
680	20241210	093400	1173698	1670	1670	1670	1670	0
681	20241210	093300	1173698	1670	1670	1670	1670	0
682	20241210	093200	1173698	1670	1670	1670	1670	0
683	20241210	093100	1173698	1670	1670	1670	1670	0
684	20241210	093000	1173698	1670	1670	1670	1670	0
685	20241210	092900	1173698	1670	1670	1670	1670	0
686	20241210	092800	1173698	1670	1670	1670	1670	0
687	20241210	092700	1173698	1670	1670	1670	1670	0
688	20241210	092600	1173698	1670	1670	1670	1670	0
689	20241210	092500	1173698	1670	1670	1670	1670	0
690	20241210	092400	1173698	1670	1662	1670	1662	5
691	20241210	092300	1165371	1660	1653	1660	1653	50
692	20241210	092200	1082383	1638	1649	1649	1638	300
693	20241210	092100	590687	1650	1650	1650	1650	0
694	20241210	092000	590687	1650	1650	1650	1650	35
695	20241210	091900	532937	1650	1650	1650	1650	0
696	20241210	091800	532937	1650	1650	1650	1650	17
697	20241210	091700	504887	1650	1650	1650	1650	0
698	20241210	091600	504887	1650	1650	1650	1650	0
699	20241210	091500	504887	1650	1650	1650	1650	0
700	20241210	091400	504887	1650	1650	1650	1650	0
701	20241210	091300	504887	1650	1650	1650	1650	0
702	20241210	091200	504887	1650	1650	1650	1650	3
703	20241210	091100	499937	1650	1650	1650	1650	17
704	20241210	091000	471887	1649	1649	1649	1649	5
705	20241210	090900	463642	1649	1649	1649	1649	0
706	20241210	090800	463642	1649	1649	1649	1649	0
707	20241210	090700	463642	1649	1649	1649	1649	1
708	20241210	090600	461993	1649	1649	1649	1649	0
709	20241210	090500	461993	1649	1649	1649	1649	4
710	20241210	090400	455397	1649	1649	1649	1649	3
711	20241210	090300	450450	1650	1650	1650	1650	0
712	20241210	090200	450450	1650	1650	1650	1650	0
713	20241210	090100	450450	1650	1650	1650	1650	0
714	20241210	090000	450450	1650	1650	1650	1650	273