KissMeData/122690/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	202100	46773226	1842	1842	1842	1842	438
3	20241210	202000	46773226	1842	1842	1842	1842	0
4	20241210	201900	46773226	1842	1842	1842	1842	0
5	20241210	201800	46773226	1842	1842	1842	1842	0
6	20241210	201700	46773226	1842	1842	1842	1842	0
7	20241210	201600	46773226	1842	1842	1842	1842	0
8	20241210	201500	46773226	1842	1842	1842	1842	0
9	20241210	201400	46773226	1842	1842	1842	1842	0
10	20241210	201300	46773226	1842	1842	1842	1842	0
11	20241210	201200	46773226	1842	1842	1842	1842	0
12	20241210	201100	46773226	1842	1842	1842	1842	0
13	20241210	201000	46773226	1842	1842	1842	1842	0
14	20241210	200900	46773226	1842	1842	1842	1842	0
15	20241210	200800	46773226	1842	1842	1842	1842	0
16	20241210	200700	46773226	1842	1842	1842	1842	0
17	20241210	200600	46773226	1842	1842	1842	1842	0
18	20241210	200500	46773226	1842	1842	1842	1842	0
19	20241210	200400	46773226	1842	1842	1842	1842	0
20	20241210	200300	46773226	1842	1842	1842	1842	0
21	20241210	200200	46773226	1842	1842	1842	1842	0
22	20241210	200100	46773226	1842	1842	1842	1842	0
23	20241210	200000	46773226	1842	1842	1842	1842	0
24	20241210	195900	46773226	1842	1842	1842	1842	0
25	20241210	195800	46773226	1842	1842	1842	1842	0
26	20241210	195700	46773226	1842	1842	1842	1842	0
27	20241210	195600	46773226	1842	1842	1842	1842	0
28	20241210	195500	46773226	1842	1842	1842	1842	0
29	20241210	195400	46773226	1842	1842	1842	1842	0
30	20241210	195300	46773226	1842	1842	1842	1842	0
31	20241210	195200	46773226	1842	1842	1842	1842	0
32	20241210	195100	46773226	1842	1842	1842	1842	438
33	20241210	195000	46773226	1842	1842	1842	1842	0
34	20241210	194900	46773226	1842	1842	1842	1842	0
35	20241210	194800	46773226	1842	1842	1842	1842	0
36	20241210	194700	46773226	1842	1842	1842	1842	0
37	20241210	194600	46773226	1842	1842	1842	1842	0
38	20241210	194500	46773226	1842	1842	1842	1842	0
39	20241210	194400	46773226	1842	1842	1842	1842	0
40	20241210	194300	46773226	1842	1842	1842	1842	0
41	20241210	194200	46773226	1842	1842	1842	1842	0
42	20241210	194100	46773226	1842	1842	1842	1842	0
43	20241210	194000	46773226	1842	1842	1842	1842	0
44	20241210	193900	46773226	1842	1842	1842	1842	0
45	20241210	193800	46773226	1842	1842	1842	1842	0
46	20241210	193700	46773226	1842	1842	1842	1842	0
47	20241210	193600	46773226	1842	1842	1842	1842	0
48	20241210	193500	46773226	1842	1842	1842	1842	0
49	20241210	193400	46773226	1842	1842	1842	1842	0
50	20241210	193300	46773226	1842	1842	1842	1842	0
51	20241210	193200	46773226	1842	1842	1842	1842	0
52	20241210	193100	46773226	1842	1842	1842	1842	0
53	20241210	193000	46773226	1842	1842	1842	1842	0
54	20241210	192900	46773226	1842	1842	1842	1842	0
55	20241210	192800	46773226	1842	1842	1842	1842	0
56	20241210	192700	46773226	1842	1842	1842	1842	0
57	20241210	192600	46773226	1842	1842	1842	1842	0
58	20241210	192500	46773226	1842	1842	1842	1842	0
59	20241210	192400	46773226	1842	1842	1842	1842	0
60	20241210	192300	46773226	1842	1842	1842	1842	0
61	20241210	192200	46773226	1842	1842	1842	1842	0
62	20241210	192100	46773226	1842	1842	1842	1842	438
63	20241210	192000	46773226	1842	1842	1842	1842	0
64	20241210	191900	46773226	1842	1842	1842	1842	0
65	20241210	191800	46773226	1842	1842	1842	1842	0
66	20241210	191700	46773226	1842	1842	1842	1842	0
67	20241210	191600	46773226	1842	1842	1842	1842	0
68	20241210	191500	46773226	1842	1842	1842	1842	0
69	20241210	191400	46773226	1842	1842	1842	1842	0
70	20241210	191300	46773226	1842	1842	1842	1842	0
71	20241210	191200	46773226	1842	1842	1842	1842	0
72	20241210	191100	46773226	1842	1842	1842	1842	0
73	20241210	191000	46773226	1842	1842	1842	1842	0
74	20241210	190900	46773226	1842	1842	1842	1842	0
75	20241210	190800	46773226	1842	1842	1842	1842	0
76	20241210	190700	46773226	1842	1842	1842	1842	0
77	20241210	190600	46773226	1842	1842	1842	1842	0
78	20241210	190500	46773226	1842	1842	1842	1842	0
79	20241210	190400	46773226	1842	1842	1842	1842	0
80	20241210	190300	46773226	1842	1842	1842	1842	0
81	20241210	190200	46773226	1842	1842	1842	1842	0
82	20241210	190100	46773226	1842	1842	1842	1842	0
83	20241210	190000	46773226	1842	1842	1842	1842	0
84	20241210	185900	46773226	1842	1842	1842	1842	0
85	20241210	185800	46773226	1842	1842	1842	1842	0
86	20241210	185700	46773226	1842	1842	1842	1842	0
87	20241210	185600	46773226	1842	1842	1842	1842	0
88	20241210	185500	46773226	1842	1842	1842	1842	0
89	20241210	185400	46773226	1842	1842	1842	1842	0
90	20241210	185300	46773226	1842	1842	1842	1842	0
91	20241210	185200	46773226	1842	1842	1842	1842	0
92	20241210	185100	46773226	1842	1842	1842	1842	438
93	20241210	185000	46773226	1842	1842	1842	1842	0
94	20241210	184900	46773226	1842	1842	1842	1842	0
95	20241210	184800	46773226	1842	1842	1842	1842	0
96	20241210	184700	46773226	1842	1842	1842	1842	0
97	20241210	184600	46773226	1842	1842	1842	1842	0
98	20241210	184500	46773226	1842	1842	1842	1842	0
99	20241210	184400	46773226	1842	1842	1842	1842	0
100	20241210	184300	46773226	1842	1842	1842	1842	0
101	20241210	184200	46773226	1842	1842	1842	1842	0
102	20241210	184100	46773226	1842	1842	1842	1842	0
103	20241210	184000	46773226	1842	1842	1842	1842	0
104	20241210	183900	46773226	1842	1842	1842	1842	0
105	20241210	183800	46773226	1842	1842	1842	1842	0
106	20241210	183700	46773226	1842	1842	1842	1842	0
107	20241210	183600	46773226	1842	1842	1842	1842	0
108	20241210	183500	46773226	1842	1842	1842	1842	0
109	20241210	183400	46773226	1842	1842	1842	1842	0
110	20241210	183300	46773226	1842	1842	1842	1842	0
111	20241210	183200	46773226	1842	1842	1842	1842	0
112	20241210	183100	46773226	1842	1842	1842	1842	0
113	20241210	183000	46773226	1842	1842	1842	1842	0
114	20241210	182900	46773226	1842	1842	1842	1842	0
115	20241210	182800	46773226	1842	1842	1842	1842	0
116	20241210	182700	46773226	1842	1842	1842	1842	0
117	20241210	182600	46773226	1842	1842	1842	1842	0
118	20241210	182500	46773226	1842	1842	1842	1842	0
119	20241210	182400	46773226	1842	1842	1842	1842	0
120	20241210	182300	46773226	1842	1842	1842	1842	0
121	20241210	182200	46773226	1842	1842	1842	1842	0
122	20241210	182100	46773226	1842	1842	1842	1842	438
123	20241210	182000	46773226	1842	1842	1842	1842	0
124	20241210	181900	46773226	1842	1842	1842	1842	0
125	20241210	181800	46773226	1842	1842	1842	1842	0
126	20241210	181700	46773226	1842	1842	1842	1842	0
127	20241210	181600	46773226	1842	1842	1842	1842	0
128	20241210	181500	46773226	1842	1842	1842	1842	0
129	20241210	181400	46773226	1842	1842	1842	1842	0
130	20241210	181300	46773226	1842	1842	1842	1842	0
131	20241210	181200	46773226	1842	1842	1842	1842	0
132	20241210	181100	46773226	1842	1842	1842	1842	0
133	20241210	181000	46773226	1842	1842	1842	1842	0
134	20241210	180900	46773226	1842	1842	1842	1842	0
135	20241210	180800	46773226	1842	1842	1842	1842	0
136	20241210	180700	46773226	1842	1842	1842	1842	0
137	20241210	180600	46773226	1842	1842	1842	1842	0
138	20241210	180500	46773226	1842	1842	1842	1842	0
139	20241210	180400	46773226	1842	1842	1842	1842	0
140	20241210	180300	46773226	1842	1842	1842	1842	0
141	20241210	180200	46773226	1842	1842	1842	1842	0
142	20241210	180100	46773226	1842	1842	1842	1842	0
143	20241210	180000	46773226	1842	1842	1842	1842	0
144	20241210	175900	46773226	1842	1842	1842	1842	0
145	20241210	175800	46773226	1842	1842	1842	1842	0
146	20241210	175700	46773226	1842	1842	1842	1842	0
147	20241210	175600	46773226	1842	1842	1842	1842	0
148	20241210	175500	46773226	1842	1842	1842	1842	0
149	20241210	175400	46773226	1842	1842	1842	1842	0
150	20241210	175300	46773226	1842	1842	1842	1842	0
151	20241210	175200	46773226	1842	1842	1842	1842	0
152	20241210	175100	46773226	1842	1842	1842	1842	438
153	20241210	175000	46773226	1842	1842	1842	1842	0
154	20241210	174900	46773226	1842	1842	1842	1842	0
155	20241210	174800	46773226	1842	1842	1842	1842	0
156	20241210	174700	46773226	1842	1842	1842	1842	0
157	20241210	174600	46773226	1842	1842	1842	1842	0
158	20241210	174500	46773226	1842	1842	1842	1842	0
159	20241210	174400	46773226	1842	1842	1842	1842	0
160	20241210	174300	46773226	1842	1842	1842	1842	0
161	20241210	174200	46773226	1842	1842	1842	1842	0
162	20241210	174100	46773226	1842	1842	1842	1842	0
163	20241210	174000	46773226	1842	1842	1842	1842	0
164	20241210	173900	46773226	1842	1842	1842	1842	0
165	20241210	173800	46773226	1842	1842	1842	1842	0
166	20241210	173700	46773226	1842	1842	1842	1842	0
167	20241210	173600	46773226	1842	1842	1842	1842	0
168	20241210	173500	46773226	1842	1842	1842	1842	0
169	20241210	173400	46773226	1842	1842	1842	1842	0
170	20241210	173300	46773226	1842	1842	1842	1842	0
171	20241210	173200	46773226	1842	1842	1842	1842	0
172	20241210	173100	46773226	1842	1842	1842	1842	0
173	20241210	173000	46773226	1842	1842	1842	1842	0
174	20241210	172900	46773226	1842	1842	1842	1842	0
175	20241210	172800	46773226	1842	1842	1842	1842	0
176	20241210	172700	46773226	1842	1842	1842	1842	0
177	20241210	172600	46773226	1842	1842	1842	1842	0
178	20241210	172500	46773226	1842	1842	1842	1842	0
179	20241210	172400	46773226	1842	1842	1842	1842	0
180	20241210	172300	46773226	1842	1842	1842	1842	0
181	20241210	172200	46773226	1842	1842	1842	1842	0
182	20241210	172100	46773226	1842	1842	1842	1842	438
183	20241210	172000	46773226	1842	1842	1842	1842	0
184	20241210	171900	46773226	1842	1842	1842	1842	0
185	20241210	171800	46773226	1842	1842	1842	1842	0
186	20241210	171700	46773226	1842	1842	1842	1842	0
187	20241210	171600	46773226	1842	1842	1842	1842	0
188	20241210	171500	46773226	1842	1842	1842	1842	0
189	20241210	171400	46773226	1842	1842	1842	1842	0
190	20241210	171300	46773226	1842	1842	1842	1842	0
191	20241210	171200	46773226	1842	1842	1842	1842	0
192	20241210	171100	46773226	1842	1842	1842	1842	0
193	20241210	171000	46773226	1842	1842	1842	1842	0
194	20241210	170900	46773226	1842	1842	1842	1842	0
195	20241210	170800	46773226	1842	1842	1842	1842	0
196	20241210	170700	46773226	1842	1842	1842	1842	0
197	20241210	170600	46773226	1842	1842	1842	1842	0
198	20241210	170500	46773226	1842	1842	1842	1842	0
199	20241210	170400	46773226	1842	1842	1842	1842	0
200	20241210	170300	46773226	1842	1842	1842	1842	0
201	20241210	170200	46773226	1842	1842	1842	1842	0
202	20241210	170100	46773226	1842	1842	1842	1842	0
203	20241210	170000	46773226	1842	1842	1842	1842	0
204	20241210	165900	46773226	1842	1842	1842	1842	0
205	20241210	165800	46773226	1842	1842	1842	1842	0
206	20241210	165700	46773226	1842	1842	1842	1842	0
207	20241210	165600	46773226	1842	1842	1842	1842	0
208	20241210	165500	46773226	1842	1842	1842	1842	0
209	20241210	165400	46773226	1842	1842	1842	1842	0
210	20241210	165300	46773226	1842	1842	1842	1842	0
211	20241210	165200	46773226	1842	1842	1842	1842	0
212	20241210	165100	46773226	1842	1842	1842	1842	438
213	20241210	165000	46773226	1842	1842	1842	1842	0
214	20241210	164900	46773226	1842	1842	1842	1842	0
215	20241210	164800	46773226	1842	1842	1842	1842	0
216	20241210	164700	46773226	1842	1842	1842	1842	0
217	20241210	164600	46773226	1842	1842	1842	1842	0
218	20241210	164500	46773226	1842	1842	1842	1842	0
219	20241210	164400	46773226	1842	1842	1842	1842	0
220	20241210	164300	46773226	1842	1842	1842	1842	0
221	20241210	164200	46773226	1842	1842	1842	1842	0
222	20241210	164100	46773226	1842	1842	1842	1842	0
223	20241210	164000	46773226	1842	1842	1842	1842	0
224	20241210	163900	46773226	1842	1842	1842	1842	0
225	20241210	163800	46773226	1842	1842	1842	1842	0
226	20241210	163700	46773226	1842	1842	1842	1842	0
227	20241210	163600	46773226	1842	1842	1842	1842	0
228	20241210	163500	46773226	1842	1842	1842	1842	0
229	20241210	163400	46773226	1842	1842	1842	1842	0
230	20241210	163300	46773226	1842	1842	1842	1842	0
231	20241210	163200	46773226	1842	1842	1842	1842	0
232	20241210	163100	46773226	1842	1842	1842	1842	0
233	20241210	163000	46773226	1842	1842	1842	1842	0
234	20241210	162900	46773226	1842	1842	1842	1842	0
235	20241210	162800	46773226	1842	1842	1842	1842	0
236	20241210	162700	46773226	1842	1842	1842	1842	0
237	20241210	162600	46773226	1842	1842	1842	1842	0
238	20241210	162500	46773226	1842	1842	1842	1842	0
239	20241210	162400	46773226	1842	1842	1842	1842	0
240	20241210	162300	46773226	1842	1842	1842	1842	0
241	20241210	162200	46773226	1842	1842	1842	1842	0
242	20241210	162100	46773226	1842	1842	1842	1842	438
243	20241210	162000	46773226	1842	1842	1842	1842	0
244	20241210	161900	46773226	1842	1842	1842	1842	0
245	20241210	161800	46773226	1842	1842	1842	1842	0
246	20241210	161700	46773226	1842	1842	1842	1842	0
247	20241210	161600	46773226	1842	1842	1842	1842	0
248	20241210	161500	46773226	1842	1842	1842	1842	0
249	20241210	161400	46773226	1842	1842	1842	1842	0
250	20241210	161300	46773226	1842	1842	1842	1842	0
251	20241210	161200	46773226	1842	1842	1842	1842	0
252	20241210	161100	46773226	1842	1842	1842	1842	0
253	20241210	161000	46773226	1842	1842	1842	1842	0
254	20241210	160900	46773226	1842	1842	1842	1842	0
255	20241210	160800	46773226	1842	1842	1842	1842	0
256	20241210	160700	46773226	1842	1842	1842	1842	0
257	20241210	160600	46773226	1842	1842	1842	1842	0
258	20241210	160500	46773226	1842	1842	1842	1842	0
259	20241210	160400	46773226	1842	1842	1842	1842	0
260	20241210	160300	46773226	1842	1842	1842	1842	0
261	20241210	160200	46773226	1842	1842	1842	1842	0
262	20241210	160100	46773226	1842	1842	1842	1842	0
263	20241210	160000	46773226	1842	1842	1842	1842	0
264	20241210	155900	46773226	1842	1842	1842	1842	0
265	20241210	155800	46773226	1842	1842	1842	1842	0
266	20241210	155700	46773226	1842	1842	1842	1842	0
267	20241210	155600	46773226	1842	1842	1842	1842	0
268	20241210	155500	46773226	1842	1842	1842	1842	0
269	20241210	155400	46773226	1842	1842	1842	1842	0
270	20241210	155300	46773226	1842	1842	1842	1842	0
271	20241210	155200	46773226	1842	1842	1842	1842	0
272	20241210	155100	46773226	1842	1842	1842	1842	438
273	20241210	155000	46773226	1842	1842	1842	1842	0
274	20241210	154900	46773226	1842	1842	1842	1842	0
275	20241210	154800	46773226	1842	1842	1842	1842	0
276	20241210	154700	46773226	1842	1842	1842	1842	0
277	20241210	154600	46773226	1842	1842	1842	1842	0
278	20241210	154500	46773226	1842	1842	1842	1842	0
279	20241210	154400	46773226	1842	1842	1842	1842	0
280	20241210	154300	46773226	1842	1842	1842	1842	0
281	20241210	154200	46773226	1842	1842	1842	1842	0
282	20241210	154100	46773226	1842	1842	1842	1842	0
283	20241210	154000	46773226	1842	1842	1842	1842	0
284	20241210	153900	46773226	1842	1842	1842	1842	0
285	20241210	153800	46773226	1842	1842	1842	1842	0
286	20241210	153700	46773226	1842	1842	1842	1842	0
287	20241210	153600	46773226	1842	1842	1842	1842	0
288	20241210	153500	46773226	1842	1842	1842	1842	0
289	20241210	153400	46773226	1842	1842	1842	1842	0
290	20241210	153300	46773226	1842	1842	1842	1842	0
291	20241210	153200	46773226	1842	1842	1842	1842	0
292	20241210	153100	46773226	1842	1842	1842	1842	0
293	20241210	153000	46773226	1842	1842	1842	1842	438
294	20241210	152900	45966430	1843	1843	1843	1843	0
295	20241210	152800	45966430	1843	1843	1843	1843	0
296	20241210	152700	45966430	1843	1843	1843	1843	0
297	20241210	152600	45966430	1843	1843	1843	1843	0
298	20241210	152500	45966430	1843	1843	1843	1843	0
299	20241210	152400	45966430	1843	1843	1843	1843	0
300	20241210	152300	45966430	1843	1843	1843	1843	0
301	20241210	152200	45966430	1843	1843	1843	1843	0
302	20241210	152100	45966430	1843	1843	1843	1843	0
303	20241210	152000	45966430	1843	1843	1843	1843	0
304	20241210	151900	45966430	1843	1843	1843	1843	0
305	20241210	151800	45966430	1843	1843	1843	1843	0
306	20241210	151700	45966430	1843	1843	1843	1843	0
307	20241210	151600	45966430	1843	1843	1843	1843	0
308	20241210	151500	45966430	1843	1843	1843	1843	0
309	20241210	151400	45966430	1843	1843	1843	1843	0
310	20241210	151300	45966430	1843	1843	1843	1843	0
311	20241210	151200	45966430	1843	1843	1843	1843	0
312	20241210	151100	45966430	1843	1843	1843	1843	0
313	20241210	151000	45966430	1843	1843	1843	1843	0
314	20241210	150900	45966430	1843	1843	1843	1843	0
315	20241210	150800	45966430	1843	1843	1843	1843	0
316	20241210	150700	45966430	1843	1843	1843	1843	0
317	20241210	150600	45966430	1843	1843	1843	1843	0
318	20241210	150500	45966430	1843	1843	1843	1843	0
319	20241210	150400	45966430	1843	1843	1843	1843	0
320	20241210	150300	45966430	1843	1843	1843	1843	0
321	20241210	150200	45966430	1843	1843	1843	1843	0
322	20241210	150100	45966430	1843	1843	1843	1843	0
323	20241210	150000	45966430	1843	1843	1843	1843	0
324	20241210	145900	45966430	1843	1843	1843	1843	0
325	20241210	145800	45966430	1843	1843	1843	1843	0
326	20241210	145700	45966430	1843	1843	1843	1843	0
327	20241210	145600	45966430	1843	1843	1843	1843	0
328	20241210	145500	45966430	1843	1843	1843	1843	0
329	20241210	145400	45966430	1843	1843	1843	1843	0
330	20241210	145300	45966430	1843	1843	1843	1843	0
331	20241210	145200	45966430	1843	1843	1843	1843	0
332	20241210	145100	45966430	1843	1843	1843	1843	0
333	20241210	145000	45966430	1843	1843	1843	1843	0
334	20241210	144900	45966430	1843	1843	1843	1843	0
335	20241210	144800	45966430	1843	1843	1843	1843	0
336	20241210	144700	45966430	1843	1843	1843	1843	1
337	20241210	144600	45964587	1809	1809	1809	1809	0
338	20241210	144500	45964587	1809	1809	1809	1809	0
339	20241210	144400	45964587	1809	1809	1809	1809	799
340	20241210	144300	44519196	1809	1809	1809	1809	0
341	20241210	144200	44519196	1809	1809	1809	1809	0
342	20241210	144100	44519196	1809	1816	1816	1809	57
343	20241210	144000	44416013	1823	1828	1828	1823	543
344	20241210	143900	43425909	1828	1828	1828	1828	0
345	20241210	143800	43425909	1828	1828	1828	1828	0
346	20241210	143700	43425909	1828	1828	1828	1828	0
347	20241210	143600	43425909	1828	1828	1828	1828	0
348	20241210	143500	43425909	1828	1828	1828	1828	500
349	20241210	143400	42511909	1829	1829	1829	1829	50
350	20241210	143300	42420459	1830	1830	1830	1830	0
351	20241210	143200	42420459	1830	1830	1830	1830	0
352	20241210	143100	42420459	1830	1830	1830	1830	0
353	20241210	143000	42420459	1830	1831	1831	1830	101
354	20241210	142900	42235624	1833	1833	1833	1833	0
355	20241210	142800	42235624	1833	1833	1833	1833	0
356	20241210	142700	42235624	1833	1833	1833	1833	0
357	20241210	142600	42235624	1833	1833	1833	1833	0
358	20241210	142500	42235624	1833	1833	1833	1833	0
359	20241210	142400	42235624	1833	1833	1833	1833	0
360	20241210	142300	42235624	1833	1833	1833	1833	0
361	20241210	142200	42235624	1833	1833	1833	1833	0
362	20241210	142100	42235624	1833	1833	1833	1833	0
363	20241210	142000	42235624	1833	1833	1833	1833	0
364	20241210	141900	42235624	1833	1833	1833	1833	0
365	20241210	141800	42235624	1833	1833	1833	1833	0
366	20241210	141700	42235624	1833	1833	1833	1833	0
367	20241210	141600	42235624	1833	1833	1833	1833	0
368	20241210	141500	42235624	1833	1833	1833	1833	0
369	20241210	141400	42235624	1833	1833	1833	1833	0
370	20241210	141300	42235624	1833	1833	1833	1833	0
371	20241210	141200	42235624	1833	1833	1833	1833	0
372	20241210	141100	42235624	1833	1833	1833	1833	0
373	20241210	141000	42235624	1833	1833	1833	1833	0
374	20241210	140900	42235624	1833	1833	1833	1833	0
375	20241210	140800	42235624	1833	1833	1833	1833	0
376	20241210	140700	42235624	1833	1833	1833	1833	0
377	20241210	140600	42235624	1833	1833	1833	1833	50
378	20241210	140500	42143974	1833	1833	1833	1833	0
379	20241210	140400	42143974	1833	1833	1833	1833	0
380	20241210	140300	42143974	1833	1833	1833	1833	300
381	20241210	140200	41594074	1830	1830	1830	1830	0
382	20241210	140100	41594074	1830	1830	1830	1830	0
383	20241210	140000	41594074	1830	1830	1830	1830	0
384	20241210	135900	41594074	1830	1830	1830	1830	0
385	20241210	135800	41594074	1830	1830	1830	1830	0
386	20241210	135700	41594074	1830	1830	1830	1830	0
387	20241210	135600	41594074	1830	1830	1830	1830	0
388	20241210	135500	41594074	1830	1830	1830	1830	0
389	20241210	135400	41594074	1830	1830	1830	1830	0
390	20241210	135300	41594074	1830	1830	1830	1830	0
391	20241210	135200	41594074	1830	1830	1830	1830	200
392	20241210	135100	41228074	1830	1830	1830	1830	0
393	20241210	135000	41228074	1830	1830	1830	1830	0
394	20241210	134900	41228074	1830	1830	1830	1830	0
395	20241210	134800	41228074	1830	1830	1830	1830	0
396	20241210	134700	41228074	1830	1830	1830	1830	0
397	20241210	134600	41228074	1830	1830	1830	1830	0
398	20241210	134500	41228074	1830	1830	1830	1830	0
399	20241210	134400	41228074	1830	1830	1830	1830	0
400	20241210	134300	41228074	1830	1830	1830	1830	0
401	20241210	134200	41228074	1830	1829	1830	1829	1448
402	20241210	134100	38578684	1828	1827	1828	1827	988
403	20241210	134000	36773058	1823	1823	1823	1823	0
404	20241210	133900	36773058	1823	1823	1823	1823	44
405	20241210	133800	36692846	1827	1827	1827	1827	0
406	20241210	133700	36692846	1827	1827	1827	1827	0
407	20241210	133600	36692846	1827	1827	1827	1827	0
408	20241210	133500	36692846	1827	1827	1827	1827	0
409	20241210	133400	36692846	1827	1827	1827	1827	0
410	20241210	133300	36692846	1827	1827	1827	1827	0
411	20241210	133200	36692846	1827	1827	1827	1827	0
412	20241210	133100	36692846	1827	1827	1827	1827	0
413	20241210	133000	36692846	1827	1827	1827	1827	0
414	20241210	132900	36692846	1827	1827	1827	1827	0
415	20241210	132800	36692846	1827	1827	1827	1827	0
416	20241210	132700	36692846	1827	1827	1827	1827	0
417	20241210	132600	36692846	1827	1827	1827	1827	0
418	20241210	132500	36692846	1827	1827	1827	1827	0
419	20241210	132400	36692846	1827	1827	1827	1827	1
420	20241210	132300	36691019	1821	1821	1821	1821	0
421	20241210	132200	36691019	1821	1821	1821	1821	0
422	20241210	132100	36691019	1821	1821	1821	1821	0
423	20241210	132000	36691019	1821	1821	1821	1821	0
424	20241210	131900	36691019	1821	1821	1821	1821	0
425	20241210	131800	36691019	1821	1821	1821	1821	0
426	20241210	131700	36691019	1821	1821	1821	1821	0
427	20241210	131600	36691019	1821	1821	1821	1821	0
428	20241210	131500	36691019	1821	1821	1821	1821	0
429	20241210	131400	36691019	1821	1821	1821	1821	0
430	20241210	131300	36691019	1821	1821	1821	1821	9
431	20241210	131200	36674630	1821	1821	1821	1821	0
432	20241210	131100	36674630	1821	1821	1821	1821	203
433	20241210	131000	36304967	1826	1826	1826	1826	32
434	20241210	130900	36246535	1827	1827	1827	1827	26
435	20241210	130800	36199033	1826	1826	1826	1826	25
436	20241210	130700	36153383	1826	1826	1826	1826	0
437	20241210	130600	36153383	1826	1826	1826	1826	52
438	20241210	130500	36058431	1827	1827	1827	1827	6
439	20241210	130400	36047469	1827	1827	1827	1827	0
440	20241210	130300	36047469	1827	1827	1827	1827	20
441	20241210	130200	36010929	1827	1827	1827	1827	26
442	20241210	130100	35963427	1827	1827	1827	1827	0
443	20241210	130000	35963427	1827	1827	1827	1827	0
444	20241210	125900	35963427	1827	1827	1827	1827	0
445	20241210	125800	35963427	1827	1827	1827	1827	0
446	20241210	125700	35963427	1827	1827	1827	1827	0
447	20241210	125600	35963427	1827	1827	1827	1827	0
448	20241210	125500	35963427	1827	1827	1827	1827	0
449	20241210	125400	35963427	1827	1827	1827	1827	0
450	20241210	125300	35963427	1827	1827	1827	1827	0
451	20241210	125200	35963427	1827	1827	1827	1827	0
452	20241210	125100	35963427	1827	1827	1827	1827	0
453	20241210	125000	35963427	1827	1827	1827	1827	0
454	20241210	124900	35963427	1827	1827	1827	1827	1
455	20241210	124800	35961600	1819	1819	1819	1819	0
456	20241210	124700	35961600	1819	1819	1819	1819	0
457	20241210	124600	35961600	1819	1819	1819	1819	0
458	20241210	124500	35961600	1819	1819	1819	1819	40
459	20241210	124400	35888840	1826	1826	1826	1826	0
460	20241210	124300	35888840	1826	1826	1826	1826	0
461	20241210	124200	35888840	1826	1826	1826	1826	0
462	20241210	124100	35888840	1826	1826	1826	1826	0
463	20241210	124000	35888840	1826	1826	1826	1826	511
464	20241210	123900	34955754	1826	1826	1826	1826	0
465	20241210	123800	34955754	1826	1826	1826	1826	54
466	20241210	123700	34857150	1826	1826	1826	1826	0
467	20241210	123600	34857150	1826	1826	1826	1826	0
468	20241210	123500	34857150	1826	1826	1826	1826	1298
469	20241210	123400	32487002	1826	1826	1826	1826	0
470	20241210	123300	32487002	1826	1826	1826	1826	0
471	20241210	123200	32487002	1826	1826	1826	1826	0
472	20241210	123100	32487002	1826	1826	1826	1826	0
473	20241210	123000	32487002	1826	1826	1826	1826	3
474	20241210	122900	32481524	1826	1826	1826	1826	0
475	20241210	122800	32481524	1826	1826	1826	1826	0
476	20241210	122700	32481524	1826	1826	1826	1826	0
477	20241210	122600	32481524	1826	1825	1826	1825	1500
478	20241210	122500	29742797	1825	1825	1825	1825	0
479	20241210	122400	29742797	1825	1825	1825	1825	277
480	20241210	122300	29237272	1814	1814	1814	1814	0
481	20241210	122200	29237272	1814	1814	1814	1814	0
482	20241210	122100	29237272	1814	1814	1814	1814	0
483	20241210	122000	29237272	1814	1814	1814	1814	0
484	20241210	121900	29237272	1814	1814	1814	1814	100
485	20241210	121800	29055872	1814	1814	1814	1814	1
486	20241210	121700	29054058	1825	1825	1825	1825	0
487	20241210	121600	29054058	1825	1825	1825	1825	910
488	20241210	121500	27393308	1825	1825	1825	1825	14
489	20241210	121400	27367758	1825	1825	1825	1825	0
490	20241210	121300	27367758	1825	1825	1825	1825	0
491	20241210	121200	27367758	1825	1825	1825	1825	5
492	20241210	121100	27358633	1827	1827	1827	1827	0
493	20241210	121000	27358633	1827	1827	1827	1827	0
494	20241210	120900	27358633	1827	1827	1827	1827	0
495	20241210	120800	27358633	1827	1827	1827	1827	0
496	20241210	120700	27358633	1827	1827	1827	1827	111
497	20241210	120600	27155836	1827	1827	1827	1827	111
498	20241210	120500	26953039	1827	1827	1827	1827	100
499	20241210	120400	26770339	1827	1827	1827	1827	1
500	20241210	120300	26768512	1815	1815	1815	1815	0
501	20241210	120200	26768512	1815	1814	1815	1814	1091
502	20241210	120100	24788938	1814	1814	1814	1814	5
503	20241210	120000	24779868	1814	1814	1814	1814	0
504	20241210	115900	24779868	1814	1814	1814	1814	0
505	20241210	115800	24779868	1814	1814	1814	1814	0
506	20241210	115700	24779868	1814	1814	1814	1814	5
507	20241210	115600	24770798	1806	1806	1806	1806	0
508	20241210	115500	24770798	1806	1806	1806	1806	0
509	20241210	115400	24770798	1806	1806	1806	1806	0
510	20241210	115300	24770798	1806	1806	1806	1806	0
511	20241210	115200	24770798	1806	1806	1806	1806	0
512	20241210	115100	24770798	1806	1806	1806	1806	0
513	20241210	115000	24770798	1806	1806	1806	1806	0
514	20241210	114900	24770798	1806	1806	1806	1806	0
515	20241210	114800	24770798	1806	1806	1806	1806	0
516	20241210	114700	24770798	1806	1806	1806	1806	0
517	20241210	114600	24770798	1806	1806	1806	1806	0
518	20241210	114500	24770798	1806	1806	1806	1806	0
519	20241210	114400	24770798	1806	1806	1806	1806	0
520	20241210	114300	24770798	1806	1806	1806	1806	0
521	20241210	114200	24770798	1806	1806	1806	1806	0
522	20241210	114100	24770798	1806	1806	1806	1806	0
523	20241210	114000	24770798	1806	1806	1806	1806	0
524	20241210	113900	24770798	1806	1806	1806	1806	0
525	20241210	113800	24770798	1806	1806	1806	1806	0
526	20241210	113700	24770798	1806	1806	1806	1806	0
527	20241210	113600	24770798	1806	1806	1806	1806	0
528	20241210	113500	24770798	1806	1806	1806	1806	0
529	20241210	113400	24770798	1806	1806	1806	1806	20
530	20241210	113300	24734678	1817	1817	1817	1817	0
531	20241210	113200	24734678	1817	1817	1817	1817	0
532	20241210	113100	24734678	1817	1817	1817	1817	0
533	20241210	113000	24734678	1817	1817	1817	1817	0
534	20241210	112900	24734678	1817	1817	1817	1817	0
535	20241210	112800	24734678	1817	1817	1817	1817	0
536	20241210	112700	24734678	1817	1817	1817	1817	0
537	20241210	112600	24734678	1817	1817	1817	1817	0
538	20241210	112500	24734678	1817	1817	1817	1817	0
539	20241210	112400	24734678	1817	1817	1817	1817	0
540	20241210	112300	24734678	1817	1817	1817	1817	0
541	20241210	112200	24734678	1817	1817	1817	1817	0
542	20241210	112100	24734678	1817	1817	1817	1817	0
543	20241210	112000	24734678	1817	1817	1817	1817	0
544	20241210	111900	24734678	1817	1817	1817	1817	0
545	20241210	111800	24734678	1817	1817	1817	1817	0
546	20241210	111700	24734678	1817	1817	1817	1817	0
547	20241210	111600	24734678	1817	1817	1817	1817	0
548	20241210	111500	24734678	1817	1817	1817	1817	0
549	20241210	111400	24734678	1817	1817	1817	1817	0
550	20241210	111300	24734678	1817	1817	1817	1817	0
551	20241210	111200	24734678	1817	1817	1817	1817	0
552	20241210	111100	24734678	1817	1817	1817	1817	0
553	20241210	111000	24734678	1817	1817	1817	1817	5
554	20241210	110900	24725593	1817	1817	1817	1817	0
555	20241210	110800	24725593	1817	1817	1817	1817	0
556	20241210	110700	24725593	1817	1817	1817	1817	0
557	20241210	110600	24725593	1817	1817	1817	1817	0
558	20241210	110500	24725593	1817	1817	1817	1817	0
559	20241210	110400	24725593	1817	1817	1817	1817	0
560	20241210	110300	24725593	1817	1817	1817	1817	0
561	20241210	110200	24725593	1817	1811	1817	1811	2000
562	20241210	110100	21098805	1811	1811	1811	1811	0
563	20241210	110000	21098805	1811	1811	1811	1811	0
564	20241210	105900	21098805	1811	1811	1811	1811	10
565	20241210	105800	21080695	1801	1801	1801	1801	0
566	20241210	105700	21080695	1801	1801	1801	1801	0
567	20241210	105600	21080695	1801	1801	1801	1801	0
568	20241210	105500	21080695	1801	1801	1801	1801	0
569	20241210	105400	21080695	1801	1801	1801	1801	0
570	20241210	105300	21080695	1801	1801	1801	1801	0
571	20241210	105200	21080695	1801	1801	1801	1801	0
572	20241210	105100	21080695	1801	1801	1801	1801	0
573	20241210	105000	21080695	1801	1801	1801	1801	0
574	20241210	104900	21080695	1801	1801	1801	1801	0
575	20241210	104800	21080695	1801	1801	1801	1801	0
576	20241210	104700	21080695	1801	1801	1801	1801	0
577	20241210	104600	21080695	1801	1801	1801	1801	0
578	20241210	104500	21080695	1801	1801	1801	1801	0
579	20241210	104400	21080695	1801	1801	1801	1801	0
580	20241210	104300	21080695	1801	1801	1801	1801	0
581	20241210	104200	21080695	1801	1801	1801	1801	0
582	20241210	104100	21080695	1801	1801	1801	1801	6
583	20241210	104000	21069889	1815	1815	1815	1815	0
584	20241210	103900	21069889	1815	1815	1815	1815	1
585	20241210	103800	21068074	1810	1810	1810	1810	0
586	20241210	103700	21068074	1810	1810	1810	1810	0
587	20241210	103600	21068074	1810	1810	1810	1810	0
588	20241210	103500	21068074	1810	1810	1810	1810	0
589	20241210	103400	21068074	1810	1810	1810	1810	0
590	20241210	103300	21068074	1810	1810	1810	1810	500
591	20241210	103200	20163074	1810	1810	1810	1810	0
592	20241210	103100	20163074	1810	1810	1810	1810	0
593	20241210	103000	20163074	1810	1810	1810	1810	352
594	20241210	102900	19525954	1801	1801	1801	1801	0
595	20241210	102800	19525954	1801	1794	1801	1794	2153
596	20241210	102700	15658589	1789	1789	1789	1789	0
597	20241210	102600	15658589	1789	1789	1794	1789	721
598	20241210	102500	14368420	1785	1785	1785	1785	0
599	20241210	102400	14368420	1785	1780	1785	1780	1500
600	20241210	102300	11693649	1780	1775	1780	1775	1501
601	20241210	102200	9024659	1773	1773	1773	1773	143
602	20241210	102100	8771120	1773	1773	1773	1773	0
603	20241210	102000	8771120	1773	1773	1773	1773	0
604	20241210	101900	8771120	1773	1773	1773	1773	0
605	20241210	101800	8771120	1773	1773	1773	1773	0
606	20241210	101700	8771120	1773	1773	1773	1773	0
607	20241210	101600	8771120	1773	1773	1773	1773	0
608	20241210	101500	8771120	1773	1773	1773	1773	0
609	20241210	101400	8771120	1773	1769	1773	1769	2000
610	20241210	101300	5229384	1767	1767	1767	1767	0
611	20241210	101200	5229384	1767	1767	1767	1767	0
612	20241210	101100	5229384	1767	1763	1767	1763	500
613	20241210	101000	4347242	1765	1765	1765	1765	0
614	20241210	100900	4347242	1765	1765	1765	1765	0
615	20241210	100800	4347242	1765	1765	1765	1765	0
616	20241210	100700	4347242	1765	1765	1765	1765	0
617	20241210	100600	4347242	1765	1765	1765	1765	0
618	20241210	100500	4347242	1765	1765	1765	1765	0
619	20241210	100400	4347242	1765	1765	1765	1765	0
620	20241210	100300	4347242	1765	1765	1765	1765	0
621	20241210	100200	4347242	1765	1765	1765	1765	0
622	20241210	100100	4347242	1765	1765	1765	1765	0
623	20241210	100000	4347242	1765	1765	1765	1765	0
624	20241210	095900	4347242	1765	1765	1765	1765	0
625	20241210	095800	4347242	1765	1765	1765	1765	0
626	20241210	095700	4347242	1765	1765	1765	1765	0
627	20241210	095600	4347242	1765	1765	1765	1765	0
628	20241210	095500	4347242	1765	1765	1765	1765	0
629	20241210	095400	4347242	1765	1765	1765	1765	0
630	20241210	095300	4347242	1765	1765	1765	1765	0
631	20241210	095200	4347242	1765	1765	1765	1765	0
632	20241210	095100	4347242	1765	1765	1765	1765	0
633	20241210	095000	4347242	1765	1765	1765	1765	0
634	20241210	094900	4347242	1765	1765	1765	1765	0
635	20241210	094800	4347242	1765	1765	1765	1765	0
636	20241210	094700	4347242	1765	1765	1765	1765	0
637	20241210	094600	4347242	1765	1765	1765	1765	1
638	20241210	094500	4345477	1751	1751	1751	1751	0
639	20241210	094400	4345477	1751	1751	1751	1751	0
640	20241210	094300	4345477	1751	1758	1758	1750	361
641	20241210	094200	3711845	1766	1766	1766	1766	53
642	20241210	094100	3618247	1766	1766	1766	1766	0
643	20241210	094000	3618247	1766	1766	1766	1766	0
644	20241210	093900	3618247	1766	1766	1766	1766	0
645	20241210	093800	3618247	1766	1766	1766	1766	0
646	20241210	093700	3618247	1766	1766	1766	1766	56
647	20241210	093600	3519351	1766	1765	1766	1765	322
648	20241210	093500	2950709	1766	1765	1766	1765	124
649	20241210	093400	2731835	1766	1766	1766	1766	0
650	20241210	093300	2731835	1766	1766	1766	1766	0
651	20241210	093200	2731835	1766	1766	1766	1766	0
652	20241210	093100	2731835	1766	1766	1766	1766	0
653	20241210	093000	2731835	1766	1766	1766	1766	0
654	20241210	092900	2731835	1766	1766	1766	1766	0
655	20241210	092800	2731835	1766	1766	1766	1766	20
656	20241210	092700	2696515	1766	1766	1766	1766	0
657	20241210	092600	2696515	1766	1766	1766	1766	0
658	20241210	092500	2696515	1766	1766	1766	1766	0
659	20241210	092400	2696515	1766	1766	1766	1766	1
660	20241210	092300	2694749	1759	1759	1759	1759	0
661	20241210	092200	2694749	1759	1759	1759	1759	0
662	20241210	092100	2694749	1759	1759	1759	1759	0
663	20241210	092000	2694749	1759	1759	1759	1759	0
664	20241210	091900	2694749	1759	1759	1759	1759	0
665	20241210	091800	2694749	1759	1759	1759	1759	0
666	20241210	091700	2694749	1759	1759	1759	1759	0
667	20241210	091600	2694749	1759	1759	1759	1759	0
668	20241210	091500	2694749	1759	1759	1759	1759	108
669	20241210	091400	2504777	1759	1759	1759	1759	0
670	20241210	091300	2504777	1759	1759	1759	1759	0
671	20241210	091200	2504777	1759	1759	1759	1759	0
672	20241210	091100	2504777	1759	1759	1759	1759	0
673	20241210	091000	2504777	1759	1759	1759	1759	0
674	20241210	090900	2504777	1759	1759	1759	1759	33
675	20241210	090800	2446730	1767	1767	1767	1767	0
676	20241210	090700	2446730	1767	1767	1767	1767	0
677	20241210	090600	2446730	1767	1767	1767	1767	0
678	20241210	090500	2446730	1767	1767	1767	1767	1
679	20241210	090400	2444963	1760	1760	1760	1760	0
680	20241210	090300	2444963	1760	1760	1760	1760	1000
681	20241210	090200	684963	1760	1760	1760	1760	0
682	20241210	090100	684963	1760	1760	1760	1760	48
683	20241210	090000	600483	1750	1739	1750	1739	345