KissMeData/001810/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183600	123585250	1662	1662	1662	1662	429
3	20241202	183500	123585250	1662	1662	1662	1662	0
4	20241202	183400	123585250	1662	1662	1662	1662	0
5	20241202	183300	123585250	1662	1662	1662	1662	0
6	20241202	183200	123585250	1662	1662	1662	1662	0
7	20241202	183100	123585250	1662	1662	1662	1662	0
8	20241202	183000	123585250	1662	1662	1662	1662	0
9	20241202	182900	123585250	1662	1662	1662	1662	0
10	20241202	182800	123585250	1662	1662	1662	1662	0
11	20241202	182700	123585250	1662	1662	1662	1662	0
12	20241202	182600	123585250	1662	1662	1662	1662	0
13	20241202	182500	123585250	1662	1662	1662	1662	0
14	20241202	182400	123585250	1662	1662	1662	1662	0
15	20241202	182300	123585250	1662	1662	1662	1662	0
16	20241202	182200	123585250	1662	1662	1662	1662	0
17	20241202	182100	123585250	1662	1662	1662	1662	0
18	20241202	182000	123585250	1662	1662	1662	1662	0
19	20241202	181900	123585250	1662	1662	1662	1662	0
20	20241202	181800	123585250	1662	1662	1662	1662	0
21	20241202	181700	123585250	1662	1662	1662	1662	0
22	20241202	181600	123585250	1662	1662	1662	1662	0
23	20241202	181500	123585250	1662	1662	1662	1662	0
24	20241202	181400	123585250	1662	1662	1662	1662	0
25	20241202	181300	123585250	1662	1662	1662	1662	0
26	20241202	181200	123585250	1662	1662	1662	1662	0
27	20241202	181100	123585250	1662	1662	1662	1662	0
28	20241202	181000	123585250	1662	1662	1662	1662	0
29	20241202	180900	123585250	1662	1662	1662	1662	0
30	20241202	180800	123585250	1662	1662	1662	1662	0
31	20241202	180700	123585250	1662	1662	1662	1662	0
32	20241202	180600	123585250	1662	1662	1662	1662	429
33	20241202	180500	123585250	1662	1662	1662	1662	0
34	20241202	180400	123585250	1662	1662	1662	1662	0
35	20241202	180300	123585250	1662	1662	1662	1662	0
36	20241202	180200	123585250	1662	1662	1662	1662	0
37	20241202	180100	123585250	1662	1662	1662	1662	0
38	20241202	180000	123585250	1662	1662	1662	1662	0
39	20241202	175900	123585250	1662	1662	1662	1662	0
40	20241202	175800	123585250	1662	1662	1662	1662	0
41	20241202	175700	123585250	1662	1662	1662	1662	0
42	20241202	175600	123585250	1662	1662	1662	1662	0
43	20241202	175500	123585250	1662	1662	1662	1662	0
44	20241202	175400	123585250	1662	1662	1662	1662	0
45	20241202	175300	123585250	1662	1662	1662	1662	0
46	20241202	175200	123585250	1662	1662	1662	1662	0
47	20241202	175100	123585250	1662	1662	1662	1662	0
48	20241202	175000	123585250	1662	1662	1662	1662	0
49	20241202	174900	123585250	1662	1662	1662	1662	0
50	20241202	174800	123585250	1662	1662	1662	1662	0
51	20241202	174700	123585250	1662	1662	1662	1662	0
52	20241202	174600	123585250	1662	1662	1662	1662	0
53	20241202	174500	123585250	1662	1662	1662	1662	0
54	20241202	174400	123585250	1662	1662	1662	1662	0
55	20241202	174300	123585250	1662	1662	1662	1662	0
56	20241202	174200	123585250	1662	1662	1662	1662	0
57	20241202	174100	123585250	1662	1662	1662	1662	0
58	20241202	174000	123585250	1662	1662	1662	1662	0
59	20241202	173900	123585250	1662	1662	1662	1662	0
60	20241202	173800	123585250	1662	1662	1662	1662	0
61	20241202	173700	123585250	1662	1662	1662	1662	0
62	20241202	173600	123585250	1662	1662	1662	1662	429
63	20241202	173500	123585250	1662	1662	1662	1662	0
64	20241202	173400	123585250	1662	1662	1662	1662	0
65	20241202	173300	123585250	1662	1662	1662	1662	0
66	20241202	173200	123585250	1662	1662	1662	1662	0
67	20241202	173100	123585250	1662	1662	1662	1662	0
68	20241202	173000	123585250	1662	1662	1662	1662	0
69	20241202	172900	123585250	1662	1662	1662	1662	0
70	20241202	172800	123585250	1662	1662	1662	1662	0
71	20241202	172700	123585250	1662	1662	1662	1662	0
72	20241202	172600	123585250	1662	1662	1662	1662	0
73	20241202	172500	123585250	1662	1662	1662	1662	0
74	20241202	172400	123585250	1662	1662	1662	1662	0
75	20241202	172300	123585250	1662	1662	1662	1662	0
76	20241202	172200	123585250	1662	1662	1662	1662	0
77	20241202	172100	123585250	1662	1662	1662	1662	0
78	20241202	172000	123585250	1662	1662	1662	1662	0
79	20241202	171900	123585250	1662	1662	1662	1662	0
80	20241202	171800	123585250	1662	1662	1662	1662	0
81	20241202	171700	123585250	1662	1662	1662	1662	0
82	20241202	171600	123585250	1662	1662	1662	1662	0
83	20241202	171500	123585250	1662	1662	1662	1662	0
84	20241202	171400	123585250	1662	1662	1662	1662	0
85	20241202	171300	123585250	1662	1662	1662	1662	0
86	20241202	171200	123585250	1662	1662	1662	1662	0
87	20241202	171100	123585250	1662	1662	1662	1662	0
88	20241202	171000	123585250	1662	1662	1662	1662	0
89	20241202	170900	123585250	1662	1662	1662	1662	0
90	20241202	170800	123585250	1662	1662	1662	1662	0
91	20241202	170700	123585250	1662	1662	1662	1662	0
92	20241202	170600	123585250	1662	1662	1662	1662	429
93	20241202	170500	123585250	1662	1662	1662	1662	0
94	20241202	170400	123585250	1662	1662	1662	1662	0
95	20241202	170300	123585250	1662	1662	1662	1662	0
96	20241202	170200	123585250	1662	1662	1662	1662	0
97	20241202	170100	123585250	1662	1662	1662	1662	0
98	20241202	170000	123585250	1662	1662	1662	1662	0
99	20241202	165900	123585250	1662	1662	1662	1662	0
100	20241202	165800	123585250	1662	1662	1662	1662	0
101	20241202	165700	123585250	1662	1662	1662	1662	0
102	20241202	165600	123585250	1662	1662	1662	1662	0
103	20241202	165500	123585250	1662	1662	1662	1662	0
104	20241202	165400	123585250	1662	1662	1662	1662	0
105	20241202	165300	123585250	1662	1662	1662	1662	0
106	20241202	165200	123585250	1662	1662	1662	1662	0
107	20241202	165100	123585250	1662	1662	1662	1662	0
108	20241202	165000	123585250	1662	1662	1662	1662	0
109	20241202	164900	123585250	1662	1662	1662	1662	0
110	20241202	164800	123585250	1662	1662	1662	1662	0
111	20241202	164700	123585250	1662	1662	1662	1662	0
112	20241202	164600	123585250	1662	1662	1662	1662	0
113	20241202	164500	123585250	1662	1662	1662	1662	0
114	20241202	164400	123585250	1662	1662	1662	1662	0
115	20241202	164300	123585250	1662	1662	1662	1662	0
116	20241202	164200	123585250	1662	1662	1662	1662	0
117	20241202	164100	123585250	1662	1662	1662	1662	0
118	20241202	164000	123585250	1662	1662	1662	1662	0
119	20241202	163900	123585250	1662	1662	1662	1662	0
120	20241202	163800	123585250	1662	1662	1662	1662	0
121	20241202	163700	123585250	1662	1662	1662	1662	0
122	20241202	163600	123585250	1662	1662	1662	1662	429
123	20241202	163500	123585250	1662	1662	1662	1662	0
124	20241202	163400	123585250	1662	1662	1662	1662	0
125	20241202	163300	123585250	1662	1662	1662	1662	0
126	20241202	163200	123585250	1662	1662	1662	1662	0
127	20241202	163100	123585250	1662	1662	1662	1662	0
128	20241202	163000	123585250	1662	1662	1662	1662	0
129	20241202	162900	123585250	1662	1662	1662	1662	0
130	20241202	162800	123585250	1662	1662	1662	1662	0
131	20241202	162700	123585250	1662	1662	1662	1662	0
132	20241202	162600	123585250	1662	1662	1662	1662	0
133	20241202	162500	123585250	1662	1662	1662	1662	0
134	20241202	162400	123585250	1662	1662	1662	1662	0
135	20241202	162300	123585250	1662	1662	1662	1662	0
136	20241202	162200	123585250	1662	1662	1662	1662	0
137	20241202	162100	123585250	1662	1662	1662	1662	0
138	20241202	162000	123585250	1662	1662	1662	1662	0
139	20241202	161900	123585250	1662	1662	1662	1662	0
140	20241202	161800	123585250	1662	1662	1662	1662	0
141	20241202	161700	123585250	1662	1662	1662	1662	0
142	20241202	161600	123585250	1662	1662	1662	1662	0
143	20241202	161500	123585250	1662	1662	1662	1662	0
144	20241202	161400	123585250	1662	1662	1662	1662	0
145	20241202	161300	123585250	1662	1662	1662	1662	0
146	20241202	161200	123585250	1662	1662	1662	1662	0
147	20241202	161100	123585250	1662	1662	1662	1662	0
148	20241202	161000	123585250	1662	1662	1662	1662	0
149	20241202	160900	123585250	1662	1662	1662	1662	0
150	20241202	160800	123585250	1662	1662	1662	1662	0
151	20241202	160700	123585250	1662	1662	1662	1662	0
152	20241202	160600	123585250	1662	1662	1662	1662	429
153	20241202	160500	123585250	1662	1662	1662	1662	0
154	20241202	160400	123585250	1662	1662	1662	1662	0
155	20241202	160300	123585250	1662	1662	1662	1662	0
156	20241202	160200	123585250	1662	1662	1662	1662	0
157	20241202	160100	123585250	1662	1662	1662	1662	0
158	20241202	160000	123585250	1662	1662	1662	1662	0
159	20241202	155900	123585250	1662	1662	1662	1662	0
160	20241202	155800	123585250	1662	1662	1662	1662	0
161	20241202	155700	123585250	1662	1662	1662	1662	0
162	20241202	155600	123585250	1662	1662	1662	1662	0
163	20241202	155500	123585250	1662	1662	1662	1662	0
164	20241202	155400	123585250	1662	1662	1662	1662	0
165	20241202	155300	123585250	1662	1662	1662	1662	0
166	20241202	155200	123585250	1662	1662	1662	1662	0
167	20241202	155100	123585250	1662	1662	1662	1662	0
168	20241202	155000	123585250	1662	1662	1662	1662	0
169	20241202	154900	123585250	1662	1662	1662	1662	0
170	20241202	154800	123585250	1662	1662	1662	1662	0
171	20241202	154700	123585250	1662	1662	1662	1662	0
172	20241202	154600	123585250	1662	1662	1662	1662	0
173	20241202	154500	123585250	1662	1662	1662	1662	0
174	20241202	154400	123585250	1662	1662	1662	1662	0
175	20241202	154300	123585250	1662	1662	1662	1662	0
176	20241202	154200	123585250	1662	1662	1662	1662	0
177	20241202	154100	123585250	1662	1662	1662	1662	0
178	20241202	154000	123585250	1662	1662	1662	1662	0
179	20241202	153900	123585250	1662	1662	1662	1662	0
180	20241202	153800	123585250	1662	1662	1662	1662	0
181	20241202	153700	123585250	1662	1662	1662	1662	0
182	20241202	153600	123585250	1662	1662	1662	1662	429
183	20241202	153500	123585250	1662	1662	1662	1662	0
184	20241202	153400	123585250	1662	1662	1662	1662	0
185	20241202	153300	123585250	1662	1662	1662	1662	0
186	20241202	153200	123585250	1662	1662	1662	1662	0
187	20241202	153100	123585250	1662	1662	1662	1662	0
188	20241202	153000	123585250	1662	1662	1662	1662	429
189	20241202	152900	122872252	1670	1670	1670	1670	0
190	20241202	152800	122872252	1670	1670	1670	1670	0
191	20241202	152700	122872252	1670	1670	1670	1670	0
192	20241202	152600	122872252	1670	1670	1670	1670	0
193	20241202	152500	122872252	1670	1670	1670	1670	0
194	20241202	152400	122872252	1670	1670	1670	1670	0
195	20241202	152300	122872252	1670	1670	1670	1670	0
196	20241202	152200	122872252	1670	1670	1670	1670	0
197	20241202	152100	122872252	1670	1670	1670	1670	0
198	20241202	152000	122872252	1670	1670	1670	1670	0
199	20241202	151900	122872252	1670	1670	1670	1670	0
200	20241202	151800	122872252	1670	1670	1670	1670	0
201	20241202	151700	122872252	1670	1670	1670	1670	0
202	20241202	151600	122872252	1670	1662	1670	1662	182
203	20241202	151500	122569645	1662	1645	1662	1645	126
204	20241202	151400	122361561	1655	1655	1655	1655	0
205	20241202	151300	122361561	1655	1655	1655	1655	0
206	20241202	151200	122361561	1655	1655	1655	1655	0
207	20241202	151100	122361561	1655	1655	1655	1655	0
208	20241202	151000	122361561	1655	1644	1655	1636	188
209	20241202	150900	122052669	1662	1662	1662	1662	0
210	20241202	150800	122052669	1662	1638	1662	1635	296
211	20241202	150700	121567945	1639	1639	1639	1639	0
212	20241202	150600	121567945	1639	1639	1639	1639	0
213	20241202	150500	121567945	1639	1639	1639	1639	0
214	20241202	150400	121567945	1639	1639	1639	1639	0
215	20241202	150300	121567945	1639	1641	1641	1639	34
216	20241202	150200	121512163	1644	1644	1644	1644	0
217	20241202	150100	121512163	1644	1644	1644	1644	0
218	20241202	150000	121512163	1644	1644	1644	1644	1
219	20241202	145900	121510519	1650	1650	1650	1650	0
220	20241202	145800	121510519	1650	1650	1650	1650	0
221	20241202	145700	121510519	1650	1650	1650	1650	0
222	20241202	145600	121510519	1650	1650	1650	1650	0
223	20241202	145500	121510519	1650	1658	1658	1650	3
224	20241202	145400	121505553	1658	1658	1658	1658	0
225	20241202	145300	121505553	1658	1658	1658	1658	0
226	20241202	145200	121505553	1658	1658	1658	1658	0
227	20241202	145100	121505553	1658	1658	1658	1658	0
228	20241202	145000	121505553	1658	1658	1658	1658	1
229	20241202	144900	121503895	1656	1641	1656	1641	12
230	20241202	144800	121484188	1642	1642	1642	1642	0
231	20241202	144700	121484188	1642	1642	1642	1642	9
232	20241202	144600	121469410	1642	1642	1642	1642	0
233	20241202	144500	121469410	1642	1642	1642	1642	0
234	20241202	144400	121469410	1642	1653	1653	1642	14
235	20241202	144300	121446387	1669	1669	1669	1669	0
236	20241202	144200	121446387	1669	1669	1669	1669	0
237	20241202	144100	121446387	1669	1669	1669	1669	0
238	20241202	144000	121446387	1669	1646	1669	1646	213
239	20241202	143900	121093319	1645	1659	1669	1645	198
240	20241202	143800	120765917	1662	1660	1669	1660	78
241	20241202	143700	120636269	1662	1662	1662	1662	3
242	20241202	143600	120631283	1661	1662	1662	1661	19
243	20241202	143500	120599720	1662	1680	1680	1662	39
244	20241202	143400	120534269	1663	1671	1671	1663	4
245	20241202	143300	120527602	1674	1665	1700	1662	33
246	20241202	143200	120471936	1666	1671	1671	1666	4
247	20241202	143100	120465265	1674	1680	1697	1665	48
248	20241202	143000	120384162	1677	1682	1701	1671	146
249	20241202	142900	120136848	1682	1695	1703	1682	10166
250	20241202	142800	102840148	1694	1655	1694	1632	1916
251	20241202	142700	99614069	1620	1662	1688	1603	1503
252	20241202	142600	97117146	1662	1662	1662	1662	3
253	20241202	142500	97112160	1662	1665	1665	1662	2
254	20241202	142400	97108833	1682	1662	1682	1662	617
255	20241202	142300	96072801	1662	1662	1662	1662	2
256	20241202	142200	96069477	1663	1676	1679	1662	3163
257	20241202	142100	90767534	1676	1668	1678	1656	21
258	20241202	142000	90732449	1655	1662	1678	1620	2557
259	20241202	141900	86491634	1670	1667	1670	1653	892
260	20241202	141800	85004137	1666	1631	1666	1631	10853
261	20241202	141700	67065991	1633	1611	1633	1611	20904
262	20241202	141600	33222510	1611	1593	1611	1593	5884
263	20241202	141500	23790611	1597	1593	1597	1593	91
264	20241202	141400	23645642	1592	1585	1592	1585	349
265	20241202	141300	23091588	1585	1585	1585	1585	0
266	20241202	141200	23091588	1585	1585	1585	1585	1
267	20241202	141100	23090003	1579	1581	1581	1579	1229
268	20241202	141000	21148265	1585	1585	1585	1585	0
269	20241202	140900	21148265	1585	1585	1585	1585	1
270	20241202	140800	21146680	1581	1581	1581	1581	0
271	20241202	140700	21146680	1581	1581	1581	1581	0
272	20241202	140600	21146680	1581	1581	1581	1581	0
273	20241202	140500	21146680	1581	1581	1581	1581	0
274	20241202	140400	21146680	1581	1581	1581	1581	0
275	20241202	140300	21146680	1581	1581	1581	1581	0
276	20241202	140200	21146680	1581	1581	1581	1581	14
277	20241202	140100	21124546	1581	1581	1581	1581	0
278	20241202	140000	21124546	1581	1581	1581	1581	0
279	20241202	135900	21124546	1581	1581	1581	1581	69
280	20241202	135800	21015457	1581	1581	1581	1581	0
281	20241202	135700	21015457	1581	1581	1581	1581	0
282	20241202	135600	21015457	1581	1581	1581	1581	0
283	20241202	135500	21015457	1581	1581	1581	1581	0
284	20241202	135400	21015457	1581	1581	1581	1581	0
285	20241202	135300	21015457	1581	1581	1581	1581	0
286	20241202	135200	21015457	1581	1581	1581	1581	0
287	20241202	135100	21015457	1581	1581	1581	1581	0
288	20241202	135000	21015457	1581	1581	1581	1581	0
289	20241202	134900	21015457	1581	1582	1582	1581	335
290	20241202	134800	20485770	1582	1582	1582	1582	202
291	20241202	134700	20166206	1585	1585	1585	1585	0
292	20241202	134600	20166206	1585	1585	1585	1585	0
293	20241202	134500	20166206	1585	1585	1585	1585	0
294	20241202	134400	20166206	1585	1585	1585	1585	10
295	20241202	134300	20150356	1582	1582	1582	1582	0
296	20241202	134200	20150356	1582	1582	1582	1582	0
297	20241202	134100	20150356	1582	1582	1582	1582	0
298	20241202	134000	20150356	1582	1582	1582	1582	34
299	20241202	133900	20096568	1585	1585	1585	1585	0
300	20241202	133800	20096568	1585	1585	1585	1585	0
301	20241202	133700	20096568	1585	1585	1585	1585	0
302	20241202	133600	20096568	1585	1586	1586	1585	100
303	20241202	133500	19938057	1586	1586	1586	1586	0
304	20241202	133400	19938057	1586	1586	1586	1586	14
305	20241202	133300	19915853	1601	1601	1601	1601	0
306	20241202	133200	19915853	1601	1601	1601	1601	1
307	20241202	133100	19914252	1584	1584	1584	1584	22
308	20241202	133000	19879404	1602	1602	1602	1602	0
309	20241202	132900	19879404	1602	1602	1602	1602	0
310	20241202	132800	19879404	1602	1602	1602	1602	0
311	20241202	132700	19879404	1602	1602	1602	1602	0
312	20241202	132600	19879404	1602	1602	1602	1602	0
313	20241202	132500	19879404	1602	1602	1602	1602	0
314	20241202	132400	19879404	1602	1602	1602	1602	0
315	20241202	132300	19879404	1602	1602	1602	1602	0
316	20241202	132200	19879404	1602	1602	1602	1602	0
317	20241202	132100	19879404	1602	1591	1602	1583	614
318	20241202	132000	18903945	1582	1583	1583	1582	14
319	20241202	131900	18881795	1592	1592	1592	1592	0
320	20241202	131800	18881795	1592	1592	1592	1592	1
321	20241202	131700	18880203	1583	1583	1583	1583	0
322	20241202	131600	18880203	1583	1583	1583	1583	0
323	20241202	131500	18880203	1583	1583	1583	1583	0
324	20241202	131400	18880203	1583	1583	1583	1583	0
325	20241202	131300	18880203	1583	1583	1583	1583	0
326	20241202	131200	18880203	1583	1583	1583	1583	0
327	20241202	131100	18880203	1583	1583	1583	1583	0
328	20241202	131000	18880203	1583	1583	1583	1583	0
329	20241202	130900	18880203	1583	1583	1583	1583	0
330	20241202	130800	18880203	1583	1583	1583	1583	0
331	20241202	130700	18880203	1583	1583	1583	1583	0
332	20241202	130600	18880203	1583	1583	1583	1583	14
333	20241202	130500	18858041	1602	1602	1602	1602	0
334	20241202	130400	18858041	1602	1602	1602	1602	0
335	20241202	130300	18858041	1602	1602	1602	1602	0
336	20241202	130200	18858041	1602	1602	1602	1602	0
337	20241202	130100	18858041	1602	1602	1602	1602	0
338	20241202	130000	18858041	1602	1602	1602	1602	1
339	20241202	125900	18856439	1600	1600	1600	1600	320
340	20241202	125800	18344439	1602	1602	1602	1602	0
341	20241202	125700	18344439	1602	1602	1602	1602	0
342	20241202	125600	18344439	1602	1590	1602	1582	117
343	20241202	125500	18159197	1582	1582	1582	1582	0
344	20241202	125400	18159197	1582	1582	1582	1582	1
345	20241202	125300	18157615	1582	1582	1582	1582	0
346	20241202	125200	18157615	1582	1582	1582	1582	14
347	20241202	125100	18135467	1582	1582	1582	1582	0
348	20241202	125000	18135467	1582	1582	1582	1582	0
349	20241202	124900	18135467	1582	1582	1582	1582	0
350	20241202	124800	18135467	1582	1582	1582	1582	1
351	20241202	124700	18133885	1603	1603	1603	1603	0
352	20241202	124600	18133885	1603	1603	1603	1603	0
353	20241202	124500	18133885	1603	1603	1603	1603	0
354	20241202	124400	18133885	1603	1603	1603	1603	0
355	20241202	124300	18133885	1603	1590	1603	1590	11
356	20241202	124200	18116353	1581	1581	1581	1581	1
357	20241202	124100	18114772	1588	1588	1588	1588	403
358	20241202	124000	17474808	1581	1581	1581	1581	388
359	20241202	123900	16861380	1581	1581	1581	1581	0
360	20241202	123800	16861380	1581	1581	1581	1581	14
361	20241202	123700	16839246	1581	1581	1581	1581	2
362	20241202	123600	16836084	1581	1581	1581	1581	1
363	20241202	123500	16834503	1581	1581	1581	1581	0
364	20241202	123400	16834503	1581	1581	1581	1581	0
365	20241202	123300	16834503	1581	1581	1581	1581	0
366	20241202	123200	16834503	1581	1581	1581	1581	0
367	20241202	123100	16834503	1581	1581	1581	1581	0
368	20241202	123000	16834503	1581	1581	1581	1581	1
369	20241202	122900	16832922	1588	1588	1588	1588	0
370	20241202	122800	16832922	1588	1588	1588	1588	0
371	20241202	122700	16832922	1588	1588	1588	1588	220
372	20241202	122600	16483562	1589	1589	1589	1589	0
373	20241202	122500	16483562	1589	1589	1589	1589	1
374	20241202	122400	16481973	1582	1583	1583	1582	15
375	20241202	122300	16458235	1603	1603	1603	1603	0
376	20241202	122200	16458235	1603	1603	1603	1603	0
377	20241202	122100	16458235	1603	1603	1603	1603	0
378	20241202	122000	16458235	1603	1603	1603	1603	0
379	20241202	121900	16458235	1603	1603	1603	1603	0
380	20241202	121800	16458235	1603	1583	1603	1583	7
381	20241202	121700	16447077	1604	1604	1604	1604	0
382	20241202	121600	16447077	1604	1604	1604	1604	0
383	20241202	121500	16447077	1604	1604	1604	1604	0
384	20241202	121400	16447077	1604	1604	1604	1604	0
385	20241202	121300	16447077	1604	1604	1604	1604	1
386	20241202	121200	16445473	1583	1590	1591	1583	36
387	20241202	121100	16388206	1605	1604	1605	1604	16
388	20241202	121000	16362541	1583	1583	1583	1583	14
389	20241202	120900	16340379	1605	1605	1605	1605	0
390	20241202	120800	16340379	1605	1605	1605	1605	0
391	20241202	120700	16340379	1605	1605	1605	1605	0
392	20241202	120600	16340379	1605	1605	1605	1590	4
393	20241202	120500	16333974	1607	1607	1607	1607	0
394	20241202	120400	16333974	1607	1607	1607	1607	0
395	20241202	120300	16333974	1607	1595	1607	1595	128
396	20241202	120200	16129505	1596	1596	1596	1596	0
397	20241202	120100	16129505	1596	1596	1596	1596	11
398	20241202	120000	16111949	1596	1595	1596	1580	161
399	20241202	115900	15856651	1580	1580	1580	1580	0
400	20241202	115800	15856651	1580	1580	1580	1580	0
401	20241202	115700	15856651	1580	1580	1580	1580	0
402	20241202	115600	15856651	1580	1580	1580	1580	14
403	20241202	115500	15834531	1580	1580	1580	1580	0
404	20241202	115400	15834531	1580	1580	1580	1580	1
405	20241202	115300	15832951	1580	1580	1580	1580	0
406	20241202	115200	15832951	1580	1580	1580	1580	0
407	20241202	115100	15832951	1580	1581	1581	1580	450
408	20241202	115000	15121742	1581	1581	1581	1581	0
409	20241202	114900	15121742	1581	1581	1581	1581	0
410	20241202	114800	15121742	1581	1594	1596	1581	89
411	20241202	114700	14979862	1594	1594	1594	1594	0
412	20241202	114600	14979862	1594	1594	1594	1594	0
413	20241202	114500	14979862	1594	1594	1594	1594	0
414	20241202	114400	14979862	1594	1590	1594	1590	3
415	20241202	114300	14975088	1578	1578	1578	1578	0
416	20241202	114200	14975088	1578	1579	1579	1578	15
417	20241202	114100	14951404	1584	1584	1584	1584	0
418	20241202	114000	14951404	1584	1579	1584	1579	2707
419	20241202	113900	10670638	1579	1579	1579	1579	0
420	20241202	113800	10670638	1579	1579	1579	1579	10
421	20241202	113700	10654848	1578	1578	1578	1578	0
422	20241202	113600	10654848	1578	1578	1578	1578	8
423	20241202	113500	10642224	1579	1579	1579	1579	0
424	20241202	113400	10642224	1579	1580	1580	1579	133
425	20241202	113300	10432086	1580	1580	1580	1580	0
426	20241202	113200	10432086	1580	1580	1580	1580	0
427	20241202	113100	10432086	1580	1580	1580	1580	0
428	20241202	113000	10432086	1580	1580	1580	1580	1
429	20241202	112900	10430506	1582	1582	1582	1582	6
430	20241202	112800	10421014	1582	1580	1582	1580	16
431	20241202	112700	10395732	1580	1584	1584	1580	236
432	20241202	112600	10022419	1582	1582	1582	1582	0
433	20241202	112500	10022419	1582	1582	1582	1582	0
434	20241202	112400	10022419	1582	1584	1584	1582	2
435	20241202	112300	10019253	1584	1585	1585	1584	221
436	20241202	112200	9668969	1586	1586	1586	1586	0
437	20241202	112100	9668969	1586	1586	1586	1586	18
438	20241202	112000	9640421	1586	1586	1586	1586	10
439	20241202	111900	9624561	1586	1586	1586	1586	89
440	20241202	111800	9483407	1586	1586	1586	1586	73
441	20241202	111700	9367629	1587	1587	1587	1587	0
442	20241202	111600	9367629	1587	1587	1587	1587	0
443	20241202	111500	9367629	1587	1587	1587	1587	0
444	20241202	111400	9367629	1587	1586	1587	1586	18
445	20241202	111300	9339078	1587	1587	1587	1587	4
446	20241202	111200	9332730	1587	1587	1587	1586	61
447	20241202	111100	9235924	1587	1587	1587	1587	0
448	20241202	111000	9235924	1587	1587	1587	1587	0
449	20241202	110900	9235924	1587	1587	1587	1587	0
450	20241202	110800	9235924	1587	1587	1587	1587	0
451	20241202	110700	9235924	1587	1587	1587	1587	0
452	20241202	110600	9235924	1587	1587	1587	1587	1
453	20241202	110500	9234337	1603	1603	1603	1603	7
454	20241202	110400	9223116	1586	1586	1586	1586	0
455	20241202	110300	9223116	1586	1586	1586	1586	0
456	20241202	110200	9223116	1586	1586	1586	1586	0
457	20241202	110100	9223116	1586	1586	1586	1586	0
458	20241202	110000	9223116	1586	1590	1590	1586	16
459	20241202	105900	9197726	1608	1608	1608	1608	0
460	20241202	105800	9197726	1608	1608	1608	1608	0
461	20241202	105700	9197726	1608	1608	1608	1608	0
462	20241202	105600	9197726	1608	1608	1608	1608	0
463	20241202	105500	9197726	1608	1608	1608	1608	0
464	20241202	105400	9197726	1608	1593	1608	1586	90
465	20241202	105300	9054797	1608	1608	1608	1608	1
466	20241202	105200	9053189	1596	1601	1601	1590	205
467	20241202	105100	8726227	1614	1614	1614	1614	0
468	20241202	105000	8726227	1614	1613	1614	1613	2
469	20241202	104900	8723000	1601	1601	1601	1601	0
470	20241202	104800	8723000	1601	1601	1601	1601	2
471	20241202	104700	8719798	1616	1616	1616	1616	0
472	20241202	104600	8719798	1616	1600	1616	1600	16
473	20241202	104500	8694182	1616	1602	1616	1600	216
474	20241202	104400	8348407	1603	1603	1603	1603	15
475	20241202	104300	8324362	1604	1605	1605	1604	191
476	20241202	104200	8017997	1604	1605	1605	1604	2
477	20241202	104100	8014788	1616	1616	1616	1616	0
478	20241202	104000	8014788	1616	1616	1616	1616	0
479	20241202	103900	8014788	1616	1616	1616	1616	0
480	20241202	103800	8014788	1616	1616	1616	1616	10
481	20241202	103700	7998628	1604	1604	1604	1604	0
482	20241202	103600	7998628	1604	1605	1605	1604	2
483	20241202	103500	7995419	1604	1604	1604	1604	0
484	20241202	103400	7995419	1604	1604	1604	1604	0
485	20241202	103300	7995419	1604	1604	1604	1604	0
486	20241202	103200	7995419	1604	1604	1604	1604	15
487	20241202	103100	7971359	1604	1604	1604	1604	0
488	20241202	103000	7971359	1604	1605	1605	1604	2
489	20241202	102900	7968150	1602	1602	1602	1602	0
490	20241202	102800	7968150	1602	1602	1602	1602	0
491	20241202	102700	7968150	1602	1602	1602	1602	0
492	20241202	102600	7968150	1602	1602	1602	1602	0
493	20241202	102500	7968150	1602	1606	1606	1602	122
494	20241202	102400	7772264	1606	1607	1607	1606	2
495	20241202	102300	7769051	1606	1606	1606	1606	0
496	20241202	102200	7769051	1606	1606	1606	1606	0
497	20241202	102100	7769051	1606	1606	1606	1606	0
498	20241202	102000	7769051	1606	1606	1606	1606	0
499	20241202	101900	7769051	1606	1606	1606	1606	0
500	20241202	101800	7769051	1606	1607	1607	1606	17
501	20241202	101700	7741748	1617	1607	1617	1607	31
502	20241202	101600	7691921	1617	1617	1617	1617	0
503	20241202	101500	7691921	1617	1617	1617	1617	1
504	20241202	101400	7690304	1606	1606	1606	1606	0
505	20241202	101300	7690304	1606	1606	1606	1606	0
506	20241202	101200	7690304	1606	1606	1606	1606	2
507	20241202	101100	7687092	1617	1617	1617	1617	0
508	20241202	101000	7687092	1617	1617	1617	1617	0
509	20241202	100900	7687092	1617	1617	1617	1617	1
510	20241202	100800	7685475	1606	1608	1608	1606	85
511	20241202	100700	7548956	1617	1617	1617	1617	1
512	20241202	100600	7547339	1607	1608	1608	1607	2
513	20241202	100500	7544124	1617	1617	1617	1617	0
514	20241202	100400	7544124	1617	1617	1617	1617	0
515	20241202	100300	7544124	1617	1617	1617	1617	0
516	20241202	100200	7544124	1617	1617	1617	1617	0
517	20241202	100100	7544124	1617	1617	1617	1617	0
518	20241202	100000	7544124	1617	1608	1617	1608	3
519	20241202	095900	7539291	1617	1617	1617	1617	0
520	20241202	095800	7539291	1617	1617	1617	1617	0
521	20241202	095700	7539291	1617	1612	1617	1608	26
522	20241202	095600	7497409	1617	1617	1617	1617	0
523	20241202	095500	7497409	1617	1617	1617	1617	618
524	20241202	095400	6498103	1617	1617	1617	1617	0
525	20241202	095300	6498103	1617	1617	1617	1617	0
526	20241202	095200	6498103	1617	1617	1617	1617	6
527	20241202	095100	6488401	1617	1617	1617	1617	0
528	20241202	095000	6488401	1617	1617	1617	1617	1
529	20241202	094900	6486784	1612	1612	1612	1612	0
530	20241202	094800	6486784	1612	1612	1612	1612	60
531	20241202	094700	6390064	1612	1615	1615	1612	85
532	20241202	094600	6252952	1619	1619	1619	1619	20
533	20241202	094500	6220572	1619	1619	1619	1619	0
534	20241202	094400	6220572	1619	1619	1619	1619	0
535	20241202	094300	6220572	1619	1615	1619	1615	27
536	20241202	094200	6176959	1619	1619	1619	1619	0
537	20241202	094100	6176959	1619	1619	1619	1619	0
538	20241202	094000	6176959	1619	1619	1619	1619	0
539	20241202	093900	6176959	1619	1619	1619	1619	0
540	20241202	093800	6176959	1619	1619	1619	1619	2
541	20241202	093700	6173721	1615	1615	1615	1615	0
542	20241202	093600	6173721	1615	1615	1615	1615	2
543	20241202	093500	6170491	1619	1619	1619	1619	2
544	20241202	093400	6167253	1619	1617	1619	1615	25
545	20241202	093300	6126851	1619	1619	1619	1619	2
546	20241202	093200	6123613	1624	1624	1624	1624	0
547	20241202	093100	6123613	1624	1624	1624	1624	0
548	20241202	093000	6123613	1624	1624	1624	1624	0
549	20241202	092900	6123613	1624	1624	1624	1624	0
550	20241202	092800	6123613	1624	1624	1624	1624	0
551	20241202	092700	6123613	1624	1624	1624	1624	100
552	20241202	092600	5961213	1624	1624	1624	1624	0
553	20241202	092500	5961213	1624	1624	1624	1624	0
554	20241202	092400	5961213	1624	1624	1624	1624	35
555	20241202	092300	5904373	1629	1629	1629	1629	0
556	20241202	092200	5904373	1629	1629	1629	1629	0
557	20241202	092100	5904373	1629	1629	1629	1629	0
558	20241202	092000	5904373	1629	1629	1629	1629	0
559	20241202	091900	5904373	1629	1629	1629	1629	0
560	20241202	091800	5904373	1629	1629	1629	1629	0
561	20241202	091700	5904373	1629	1629	1629	1629	0
562	20241202	091600	5904373	1629	1629	1629	1629	15
563	20241202	091500	5879938	1631	1631	1631	1631	0
564	20241202	091400	5879938	1631	1631	1631	1631	0
565	20241202	091300	5879938	1631	1631	1631	1631	0
566	20241202	091200	5879938	1631	1631	1631	1631	6
567	20241202	091100	5870152	1633	1633	1633	1633	0
568	20241202	091000	5870152	1633	1633	1633	1633	0
569	20241202	090900	5870152	1633	1624	1633	1615	1602
570	20241202	090800	3271690	1635	1635	1635	1635	0
571	20241202	090700	3271690	1635	1635	1635	1635	0
572	20241202	090600	3271690	1635	1635	1635	1635	0
573	20241202	090500	3271690	1635	1635	1635	1635	0
574	20241202	090400	3271690	1635	1635	1635	1635	122
575	20241202	090300	3072220	1635	1635	1635	1623	586
576	20241202	090200	2115000	1635	1635	1635	1635	500
577	20241202	090100	1297500	1635	1635	1635	1635	1
578	20241202	090000	1295865	1631	1630	1635	1630	795