KissMeData/026040/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	191200	40521869	1850	1850	1850	1850	1206
3	20241210	191100	40521869	1850	1850	1850	1850	0
4	20241210	191000	40521869	1850	1850	1850	1850	0
5	20241210	190900	40521869	1850	1850	1850	1850	0
6	20241210	190800	40521869	1850	1850	1850	1850	0
7	20241210	190700	40521869	1850	1850	1850	1850	0
8	20241210	190600	40521869	1850	1850	1850	1850	0
9	20241210	190500	40521869	1850	1850	1850	1850	0
10	20241210	190400	40521869	1850	1850	1850	1850	0
11	20241210	190300	40521869	1850	1850	1850	1850	0
12	20241210	190200	40521869	1850	1850	1850	1850	0
13	20241210	190100	40521869	1850	1850	1850	1850	0
14	20241210	190000	40521869	1850	1850	1850	1850	0
15	20241210	185900	40521869	1850	1850	1850	1850	0
16	20241210	185800	40521869	1850	1850	1850	1850	0
17	20241210	185700	40521869	1850	1850	1850	1850	0
18	20241210	185600	40521869	1850	1850	1850	1850	0
19	20241210	185500	40521869	1850	1850	1850	1850	0
20	20241210	185400	40521869	1850	1850	1850	1850	0
21	20241210	185300	40521869	1850	1850	1850	1850	0
22	20241210	185200	40521869	1850	1850	1850	1850	0
23	20241210	185100	40521869	1850	1850	1850	1850	0
24	20241210	185000	40521869	1850	1850	1850	1850	0
25	20241210	184900	40521869	1850	1850	1850	1850	0
26	20241210	184800	40521869	1850	1850	1850	1850	0
27	20241210	184700	40521869	1850	1850	1850	1850	0
28	20241210	184600	40521869	1850	1850	1850	1850	0
29	20241210	184500	40521869	1850	1850	1850	1850	0
30	20241210	184400	40521869	1850	1850	1850	1850	0
31	20241210	184300	40521869	1850	1850	1850	1850	0
32	20241210	184200	40521869	1850	1850	1850	1850	1206
33	20241210	184100	40521869	1850	1850	1850	1850	0
34	20241210	184000	40521869	1850	1850	1850	1850	0
35	20241210	183900	40521869	1850	1850	1850	1850	0
36	20241210	183800	40521869	1850	1850	1850	1850	0
37	20241210	183700	40521869	1850	1850	1850	1850	0
38	20241210	183600	40521869	1850	1850	1850	1850	0
39	20241210	183500	40521869	1850	1850	1850	1850	0
40	20241210	183400	40521869	1850	1850	1850	1850	0
41	20241210	183300	40521869	1850	1850	1850	1850	0
42	20241210	183200	40521869	1850	1850	1850	1850	0
43	20241210	183100	40521869	1850	1850	1850	1850	0
44	20241210	183000	40521869	1850	1850	1850	1850	0
45	20241210	182900	40521869	1850	1850	1850	1850	0
46	20241210	182800	40521869	1850	1850	1850	1850	0
47	20241210	182700	40521869	1850	1850	1850	1850	0
48	20241210	182600	40521869	1850	1850	1850	1850	0
49	20241210	182500	40521869	1850	1850	1850	1850	0
50	20241210	182400	40521869	1850	1850	1850	1850	0
51	20241210	182300	40521869	1850	1850	1850	1850	0
52	20241210	182200	40521869	1850	1850	1850	1850	0
53	20241210	182100	40521869	1850	1850	1850	1850	0
54	20241210	182000	40521869	1850	1850	1850	1850	0
55	20241210	181900	40521869	1850	1850	1850	1850	0
56	20241210	181800	40521869	1850	1850	1850	1850	0
57	20241210	181700	40521869	1850	1850	1850	1850	0
58	20241210	181600	40521869	1850	1850	1850	1850	0
59	20241210	181500	40521869	1850	1850	1850	1850	0
60	20241210	181400	40521869	1850	1850	1850	1850	0
61	20241210	181300	40521869	1850	1850	1850	1850	0
62	20241210	181200	40521869	1850	1850	1850	1850	1206
63	20241210	181100	40521869	1850	1850	1850	1850	0
64	20241210	181000	40521869	1850	1850	1850	1850	0
65	20241210	180900	40521869	1850	1850	1850	1850	0
66	20241210	180800	40521869	1850	1850	1850	1850	0
67	20241210	180700	40521869	1850	1850	1850	1850	0
68	20241210	180600	40521869	1850	1850	1850	1850	0
69	20241210	180500	40521869	1850	1850	1850	1850	0
70	20241210	180400	40521869	1850	1850	1850	1850	0
71	20241210	180300	40521869	1850	1850	1850	1850	0
72	20241210	180200	40521869	1850	1850	1850	1850	0
73	20241210	180100	40521869	1850	1850	1850	1850	0
74	20241210	180000	40521869	1850	1850	1850	1850	0
75	20241210	175900	40521869	1850	1850	1850	1850	0
76	20241210	175800	40521869	1850	1850	1850	1850	0
77	20241210	175700	40521869	1850	1850	1850	1850	0
78	20241210	175600	40521869	1850	1850	1850	1850	0
79	20241210	175500	40521869	1850	1850	1850	1850	0
80	20241210	175400	40521869	1850	1850	1850	1850	0
81	20241210	175300	40521869	1850	1850	1850	1850	0
82	20241210	175200	40521869	1850	1850	1850	1850	0
83	20241210	175100	40521869	1850	1850	1850	1850	0
84	20241210	175000	40521869	1850	1850	1850	1850	0
85	20241210	174900	40521869	1850	1850	1850	1850	0
86	20241210	174800	40521869	1850	1850	1850	1850	0
87	20241210	174700	40521869	1850	1850	1850	1850	0
88	20241210	174600	40521869	1850	1850	1850	1850	0
89	20241210	174500	40521869	1850	1850	1850	1850	0
90	20241210	174400	40521869	1850	1850	1850	1850	0
91	20241210	174300	40521869	1850	1850	1850	1850	0
92	20241210	174200	40521869	1850	1850	1850	1850	1206
93	20241210	174100	40521869	1850	1850	1850	1850	0
94	20241210	174000	40521869	1850	1850	1850	1850	0
95	20241210	173900	40521869	1850	1850	1850	1850	0
96	20241210	173800	40521869	1850	1850	1850	1850	0
97	20241210	173700	40521869	1850	1850	1850	1850	0
98	20241210	173600	40521869	1850	1850	1850	1850	0
99	20241210	173500	40521869	1850	1850	1850	1850	0
100	20241210	173400	40521869	1850	1850	1850	1850	0
101	20241210	173300	40521869	1850	1850	1850	1850	0
102	20241210	173200	40521869	1850	1850	1850	1850	0
103	20241210	173100	40521869	1850	1850	1850	1850	0
104	20241210	173000	40521869	1850	1850	1850	1850	0
105	20241210	172900	40521869	1850	1850	1850	1850	0
106	20241210	172800	40521869	1850	1850	1850	1850	0
107	20241210	172700	40521869	1850	1850	1850	1850	0
108	20241210	172600	40521869	1850	1850	1850	1850	0
109	20241210	172500	40521869	1850	1850	1850	1850	0
110	20241210	172400	40521869	1850	1850	1850	1850	0
111	20241210	172300	40521869	1850	1850	1850	1850	0
112	20241210	172200	40521869	1850	1850	1850	1850	0
113	20241210	172100	40521869	1850	1850	1850	1850	0
114	20241210	172000	40521869	1850	1850	1850	1850	0
115	20241210	171900	40521869	1850	1850	1850	1850	0
116	20241210	171800	40521869	1850	1850	1850	1850	0
117	20241210	171700	40521869	1850	1850	1850	1850	0
118	20241210	171600	40521869	1850	1850	1850	1850	0
119	20241210	171500	40521869	1850	1850	1850	1850	0
120	20241210	171400	40521869	1850	1850	1850	1850	0
121	20241210	171300	40521869	1850	1850	1850	1850	0
122	20241210	171200	40521869	1850	1850	1850	1850	1206
123	20241210	171100	40521869	1850	1850	1850	1850	0
124	20241210	171000	40521869	1850	1850	1850	1850	0
125	20241210	170900	40521869	1850	1850	1850	1850	0
126	20241210	170800	40521869	1850	1850	1850	1850	0
127	20241210	170700	40521869	1850	1850	1850	1850	0
128	20241210	170600	40521869	1850	1850	1850	1850	0
129	20241210	170500	40521869	1850	1850	1850	1850	0
130	20241210	170400	40521869	1850	1850	1850	1850	0
131	20241210	170300	40521869	1850	1850	1850	1850	0
132	20241210	170200	40521869	1850	1850	1850	1850	0
133	20241210	170100	40521869	1850	1850	1850	1850	0
134	20241210	170000	40521869	1850	1850	1850	1850	0
135	20241210	165900	40521869	1850	1850	1850	1850	0
136	20241210	165800	40521869	1850	1850	1850	1850	0
137	20241210	165700	40521869	1850	1850	1850	1850	0
138	20241210	165600	40521869	1850	1850	1850	1850	0
139	20241210	165500	40521869	1850	1850	1850	1850	0
140	20241210	165400	40521869	1850	1850	1850	1850	0
141	20241210	165300	40521869	1850	1850	1850	1850	0
142	20241210	165200	40521869	1850	1850	1850	1850	0
143	20241210	165100	40521869	1850	1850	1850	1850	0
144	20241210	165000	40521869	1850	1850	1850	1850	0
145	20241210	164900	40521869	1850	1850	1850	1850	0
146	20241210	164800	40521869	1850	1850	1850	1850	0
147	20241210	164700	40521869	1850	1850	1850	1850	0
148	20241210	164600	40521869	1850	1850	1850	1850	0
149	20241210	164500	40521869	1850	1850	1850	1850	0
150	20241210	164400	40521869	1850	1850	1850	1850	0
151	20241210	164300	40521869	1850	1850	1850	1850	0
152	20241210	164200	40521869	1850	1850	1850	1850	1206
153	20241210	164100	40521869	1850	1850	1850	1850	0
154	20241210	164000	40521869	1850	1850	1850	1850	0
155	20241210	163900	40521869	1850	1850	1850	1850	0
156	20241210	163800	40521869	1850	1850	1850	1850	0
157	20241210	163700	40521869	1850	1850	1850	1850	0
158	20241210	163600	40521869	1850	1850	1850	1850	0
159	20241210	163500	40521869	1850	1850	1850	1850	0
160	20241210	163400	40521869	1850	1850	1850	1850	0
161	20241210	163300	40521869	1850	1850	1850	1850	0
162	20241210	163200	40521869	1850	1850	1850	1850	0
163	20241210	163100	40521869	1850	1850	1850	1850	0
164	20241210	163000	40521869	1850	1850	1850	1850	0
165	20241210	162900	40521869	1850	1850	1850	1850	0
166	20241210	162800	40521869	1850	1850	1850	1850	0
167	20241210	162700	40521869	1850	1850	1850	1850	0
168	20241210	162600	40521869	1850	1850	1850	1850	0
169	20241210	162500	40521869	1850	1850	1850	1850	0
170	20241210	162400	40521869	1850	1850	1850	1850	0
171	20241210	162300	40521869	1850	1850	1850	1850	0
172	20241210	162200	40521869	1850	1850	1850	1850	0
173	20241210	162100	40521869	1850	1850	1850	1850	0
174	20241210	162000	40521869	1850	1850	1850	1850	0
175	20241210	161900	40521869	1850	1850	1850	1850	0
176	20241210	161800	40521869	1850	1850	1850	1850	0
177	20241210	161700	40521869	1850	1850	1850	1850	0
178	20241210	161600	40521869	1850	1850	1850	1850	0
179	20241210	161500	40521869	1850	1850	1850	1850	0
180	20241210	161400	40521869	1850	1850	1850	1850	0
181	20241210	161300	40521869	1850	1850	1850	1850	0
182	20241210	161200	40521869	1850	1850	1850	1850	1206
183	20241210	161100	40521869	1850	1850	1850	1850	0
184	20241210	161000	40521869	1850	1850	1850	1850	0
185	20241210	160900	40521869	1850	1850	1850	1850	0
186	20241210	160800	40521869	1850	1850	1850	1850	0
187	20241210	160700	40521869	1850	1850	1850	1850	0
188	20241210	160600	40521869	1850	1850	1850	1850	0
189	20241210	160500	40521869	1850	1850	1850	1850	0
190	20241210	160400	40521869	1850	1850	1850	1850	0
191	20241210	160300	40521869	1850	1850	1850	1850	0
192	20241210	160200	40521869	1850	1850	1850	1850	0
193	20241210	160100	40521869	1850	1850	1850	1850	0
194	20241210	160000	40521869	1850	1850	1850	1850	0
195	20241210	155900	40521869	1850	1850	1850	1850	0
196	20241210	155800	40521869	1850	1850	1850	1850	0
197	20241210	155700	40521869	1850	1850	1850	1850	0
198	20241210	155600	40521869	1850	1850	1850	1850	0
199	20241210	155500	40521869	1850	1850	1850	1850	0
200	20241210	155400	40521869	1850	1850	1850	1850	0
201	20241210	155300	40521869	1850	1850	1850	1850	0
202	20241210	155200	40521869	1850	1850	1850	1850	0
203	20241210	155100	40521869	1850	1850	1850	1850	0
204	20241210	155000	40521869	1850	1850	1850	1850	0
205	20241210	154900	40521869	1850	1850	1850	1850	0
206	20241210	154800	40521869	1850	1850	1850	1850	0
207	20241210	154700	40521869	1850	1850	1850	1850	0
208	20241210	154600	40521869	1850	1850	1850	1850	0
209	20241210	154500	40521869	1850	1850	1850	1850	0
210	20241210	154400	40521869	1850	1850	1850	1850	0
211	20241210	154300	40521869	1850	1850	1850	1850	0
212	20241210	154200	40521869	1850	1850	1850	1850	1206
213	20241210	154100	40521869	1850	1850	1850	1850	0
214	20241210	154000	40521869	1850	1850	1850	1850	0
215	20241210	153900	40521869	1850	1850	1850	1850	0
216	20241210	153800	40521869	1850	1850	1850	1850	0
217	20241210	153700	40521869	1850	1850	1850	1850	0
218	20241210	153600	40521869	1850	1850	1850	1850	0
219	20241210	153500	40521869	1850	1850	1850	1850	0
220	20241210	153400	40521869	1850	1850	1850	1850	0
221	20241210	153300	40521869	1850	1850	1850	1850	0
222	20241210	153200	40521869	1850	1850	1850	1850	0
223	20241210	153100	40521869	1850	1850	1850	1850	0
224	20241210	153000	40521869	1850	1850	1850	1850	1206
225	20241210	152900	38290769	1850	1850	1850	1850	0
226	20241210	152800	38290769	1850	1850	1850	1850	0
227	20241210	152700	38290769	1850	1850	1850	1850	0
228	20241210	152600	38290769	1850	1850	1850	1850	0
229	20241210	152500	38290769	1850	1850	1850	1850	0
230	20241210	152400	38290769	1850	1850	1850	1850	0
231	20241210	152300	38290769	1850	1850	1850	1850	0
232	20241210	152200	38290769	1850	1850	1850	1850	0
233	20241210	152100	38290769	1850	1850	1850	1850	0
234	20241210	152000	38290769	1850	1850	1850	1850	0
235	20241210	151900	38290769	1850	1850	1850	1850	0
236	20241210	151800	38290769	1850	1847	1850	1847	500
237	20241210	151700	37366258	1847	1847	1847	1847	0
238	20241210	151600	37366258	1847	1847	1847	1847	0
239	20241210	151500	37366258	1847	1845	1847	1845	222
240	20241210	151400	36956452	1845	1845	1845	1845	1
241	20241210	151300	36954607	1845	1845	1845	1845	0
242	20241210	151200	36954607	1845	1845	1845	1845	0
243	20241210	151100	36954607	1845	1845	1845	1845	1
244	20241210	151000	36952762	1838	1838	1838	1838	72
245	20241210	150900	36820426	1844	1844	1844	1844	161
246	20241210	150800	36523542	1844	1844	1845	1844	301
247	20241210	150700	35968497	1844	1844	1844	1844	0
248	20241210	150600	35968497	1844	1839	1844	1839	111
249	20241210	150500	35764178	1839	1839	1839	1839	0
250	20241210	150400	35764178	1839	1839	1839	1839	122
251	20241210	150300	35539820	1839	1838	1839	1838	39
252	20241210	150200	35468102	1838	1838	1838	1838	1
253	20241210	150100	35466264	1838	1838	1838	1838	0
254	20241210	150000	35466264	1838	1838	1838	1838	0
255	20241210	145900	35466264	1838	1838	1838	1838	0
256	20241210	145800	35466264	1838	1838	1838	1838	0
257	20241210	145700	35466264	1838	1838	1838	1838	0
258	20241210	145600	35466264	1838	1838	1838	1838	0
259	20241210	145500	35466264	1838	1838	1838	1838	0
260	20241210	145400	35466264	1838	1838	1838	1838	0
261	20241210	145300	35466264	1838	1838	1838	1838	0
262	20241210	145200	35466264	1838	1838	1838	1838	0
263	20241210	145100	35466264	1838	1838	1838	1838	0
264	20241210	145000	35466264	1838	1838	1838	1838	500
265	20241210	144900	34547264	1839	1839	1839	1839	0
266	20241210	144800	34547264	1839	1839	1839	1839	0
267	20241210	144700	34547264	1839	1839	1839	1839	90
268	20241210	144600	34381754	1839	1839	1839	1839	0
269	20241210	144500	34381754	1839	1839	1839	1839	0
270	20241210	144400	34381754	1839	1839	1839	1839	0
271	20241210	144300	34381754	1839	1839	1839	1839	0
272	20241210	144200	34381754	1839	1839	1839	1839	30
273	20241210	144100	34326584	1839	1839	1839	1839	109
274	20241210	144000	34126133	1839	1839	1839	1839	56
275	20241210	143900	34023149	1840	1840	1840	1840	0
276	20241210	143800	34023149	1840	1840	1840	1840	0
277	20241210	143700	34023149	1840	1840	1840	1840	0
278	20241210	143600	34023149	1840	1840	1840	1840	0
279	20241210	143500	34023149	1840	1839	1840	1839	106
280	20241210	143400	33828185	1840	1840	1840	1840	0
281	20241210	143300	33828185	1840	1840	1840	1840	0
282	20241210	143200	33828185	1840	1840	1840	1840	0
283	20241210	143100	33828185	1840	1840	1840	1840	0
284	20241210	143000	33828185	1840	1840	1840	1840	0
285	20241210	142900	33828185	1840	1840	1840	1840	0
286	20241210	142800	33828185	1840	1840	1840	1840	0
287	20241210	142700	33828185	1840	1840	1840	1840	0
288	20241210	142600	33828185	1840	1840	1840	1840	0
289	20241210	142500	33828185	1840	1840	1840	1840	0
290	20241210	142400	33828185	1840	1840	1840	1840	0
291	20241210	142300	33828185	1840	1840	1840	1840	0
292	20241210	142200	33828185	1840	1840	1840	1840	0
293	20241210	142100	33828185	1840	1840	1840	1840	1
294	20241210	142000	33826345	1822	1822	1822	1822	1
295	20241210	141900	33824523	1841	1841	1841	1841	0
296	20241210	141800	33824523	1841	1841	1841	1841	0
297	20241210	141700	33824523	1841	1841	1841	1841	0
298	20241210	141600	33824523	1841	1841	1841	1841	0
299	20241210	141500	33824523	1841	1841	1841	1841	0
300	20241210	141400	33824523	1841	1841	1841	1841	0
301	20241210	141300	33824523	1841	1841	1841	1841	0
302	20241210	141200	33824523	1841	1841	1841	1841	0
303	20241210	141100	33824523	1841	1841	1841	1841	0
304	20241210	141000	33824523	1841	1841	1841	1841	0
305	20241210	140900	33824523	1841	1841	1841	1841	0
306	20241210	140800	33824523	1841	1841	1841	1841	0
307	20241210	140700	33824523	1841	1841	1841	1841	1
308	20241210	140600	33822682	1824	1824	1824	1824	0
309	20241210	140500	33822682	1824	1824	1824	1824	0
310	20241210	140400	33822682	1824	1824	1824	1824	2
311	20241210	140300	33819034	1841	1841	1841	1841	0
312	20241210	140200	33819034	1841	1841	1841	1841	0
313	20241210	140100	33819034	1841	1841	1841	1841	0
314	20241210	140000	33819034	1841	1841	1841	1841	0
315	20241210	135900	33819034	1841	1841	1841	1841	0
316	20241210	135800	33819034	1841	1841	1841	1841	0
317	20241210	135700	33819034	1841	1841	1841	1841	1
318	20241210	135600	33817193	1824	1824	1824	1824	1
319	20241210	135500	33815369	1843	1843	1843	1843	0
320	20241210	135400	33815369	1843	1843	1843	1843	0
321	20241210	135300	33815369	1843	1843	1843	1843	0
322	20241210	135200	33815369	1843	1843	1843	1843	0
323	20241210	135100	33815369	1843	1843	1843	1843	0
324	20241210	135000	33815369	1843	1843	1843	1843	0
325	20241210	134900	33815369	1843	1843	1843	1843	0
326	20241210	134800	33815369	1843	1843	1843	1843	0
327	20241210	134700	33815369	1843	1843	1843	1843	0
328	20241210	134600	33815369	1843	1843	1843	1843	0
329	20241210	134500	33815369	1843	1843	1843	1843	94
330	20241210	134400	33642127	1843	1843	1843	1843	0
331	20241210	134300	33642127	1843	1843	1843	1843	1
332	20241210	134200	33640284	1841	1841	1841	1841	0
333	20241210	134100	33640284	1841	1841	1841	1841	0
334	20241210	134000	33640284	1841	1825	1841	1820	13
335	20241210	133900	33616573	1843	1843	1843	1843	0
336	20241210	133800	33616573	1843	1843	1843	1843	0
337	20241210	133700	33616573	1843	1843	1843	1843	0
338	20241210	133600	33616573	1843	1843	1843	1843	1
339	20241210	133500	33614730	1838	1838	1838	1838	0
340	20241210	133400	33614730	1838	1838	1838	1838	0
341	20241210	133300	33614730	1838	1838	1838	1838	0
342	20241210	133200	33614730	1838	1838	1838	1838	0
343	20241210	133100	33614730	1838	1838	1838	1838	0
344	20241210	133000	33614730	1838	1838	1838	1838	0
345	20241210	132900	33614730	1838	1838	1838	1838	0
346	20241210	132800	33614730	1838	1838	1838	1838	0
347	20241210	132700	33614730	1838	1824	1841	1820	13
348	20241210	132600	33591026	1841	1841	1841	1841	0
349	20241210	132500	33591026	1841	1841	1841	1841	0
350	20241210	132400	33591026	1841	1841	1841	1841	0
351	20241210	132300	33591026	1841	1841	1841	1841	0
352	20241210	132200	33591026	1841	1841	1841	1841	0
353	20241210	132100	33591026	1841	1841	1841	1841	0
354	20241210	132000	33591026	1841	1841	1841	1841	0
355	20241210	131900	33591026	1841	1841	1841	1841	15
356	20241210	131800	33563411	1841	1841	1841	1841	0
357	20241210	131700	33563411	1841	1823	1841	1823	198
358	20241210	131600	33202439	1838	1838	1838	1838	0
359	20241210	131500	33202439	1838	1838	1838	1838	0
360	20241210	131400	33202439	1838	1837	1838	1821	12
361	20241210	131300	33180509	1847	1847	1847	1847	0
362	20241210	131200	33180509	1847	1847	1847	1847	0
363	20241210	131100	33180509	1847	1847	1847	1847	1
364	20241210	131000	33178662	1847	1847	1847	1847	0
365	20241210	130900	33178662	1847	1847	1847	1847	0
366	20241210	130800	33178662	1847	1847	1847	1847	1
367	20241210	130700	33176815	1847	1847	1847	1847	0
368	20241210	130600	33176815	1847	1847	1847	1847	6
369	20241210	130500	33165733	1837	1837	1837	1837	0
370	20241210	130400	33165733	1837	1837	1837	1837	0
371	20241210	130300	33165733	1837	1837	1837	1837	0
372	20241210	130200	33165733	1837	1837	1837	1837	283
373	20241210	130100	32645862	1837	1837	1837	1837	11
374	20241210	130000	32625655	1849	1849	1849	1849	0
375	20241210	125900	32625655	1849	1849	1849	1849	0
376	20241210	125800	32625655	1849	1849	1849	1849	0
377	20241210	125700	32625655	1849	1849	1849	1849	0
378	20241210	125600	32625655	1849	1849	1849	1849	0
379	20241210	125500	32625655	1849	1849	1849	1849	0
380	20241210	125400	32625655	1849	1849	1849	1849	0
381	20241210	125300	32625655	1849	1849	1849	1849	0
382	20241210	125200	32625655	1849	1849	1849	1849	0
383	20241210	125100	32625655	1849	1849	1849	1849	0
384	20241210	125000	32625655	1849	1849	1849	1849	0
385	20241210	124900	32625655	1849	1849	1849	1849	0
386	20241210	124800	32625655	1849	1849	1849	1837	13
387	20241210	124700	32601750	1854	1854	1854	1854	0
388	20241210	124600	32601750	1854	1854	1854	1854	0
389	20241210	124500	32601750	1854	1854	1854	1854	0
390	20241210	124400	32601750	1854	1854	1854	1854	0
391	20241210	124300	32601750	1854	1854	1854	1854	0
392	20241210	124200	32601750	1854	1854	1854	1854	0
393	20241210	124100	32601750	1854	1854	1854	1854	0
394	20241210	124000	32601750	1854	1854	1854	1854	0
395	20241210	123900	32601750	1854	1854	1854	1854	0
396	20241210	123800	32601750	1854	1854	1854	1854	0
397	20241210	123700	32601750	1854	1854	1854	1854	0
398	20241210	123600	32601750	1854	1854	1854	1854	1
399	20241210	123500	32599896	1837	1838	1838	1837	12
400	20241210	123400	32577847	1854	1854	1854	1854	0
401	20241210	123300	32577847	1854	1854	1854	1854	0
402	20241210	123200	32577847	1854	1854	1854	1854	0
403	20241210	123100	32577847	1854	1854	1854	1854	0
404	20241210	123000	32577847	1854	1854	1854	1854	0
405	20241210	122900	32577847	1854	1854	1854	1854	0
406	20241210	122800	32577847	1854	1854	1854	1854	0
407	20241210	122700	32577847	1854	1854	1854	1854	0
408	20241210	122600	32577847	1854	1854	1854	1854	0
409	20241210	122500	32577847	1854	1854	1854	1854	0
410	20241210	122400	32577847	1854	1854	1854	1854	1
411	20241210	122300	32575993	1838	1838	1838	1838	0
412	20241210	122200	32575993	1838	1838	1838	1838	12
413	20241210	122100	32553937	1855	1855	1855	1855	0
414	20241210	122000	32553937	1855	1855	1855	1855	0
415	20241210	121900	32553937	1855	1854	1855	1854	209
416	20241210	121800	32166391	1854	1854	1854	1854	0
417	20241210	121700	32166391	1854	1854	1854	1854	0
418	20241210	121600	32166391	1854	1854	1854	1854	0
419	20241210	121500	32166391	1854	1854	1854	1854	0
420	20241210	121400	32166391	1854	1854	1854	1854	1
421	20241210	121300	32164537	1838	1838	1838	1838	0
422	20241210	121200	32164537	1838	1838	1838	1838	0
423	20241210	121100	32164537	1838	1838	1838	1838	0
424	20241210	121000	32164537	1838	1838	1838	1838	0
425	20241210	120900	32164537	1838	1838	1838	1838	12
426	20241210	120800	32142481	1854	1854	1854	1854	13
427	20241210	120700	32118379	1854	1854	1854	1854	0
428	20241210	120600	32118379	1854	1854	1854	1854	0
429	20241210	120500	32118379	1854	1854	1854	1854	0
430	20241210	120400	32118379	1854	1854	1854	1854	0
431	20241210	120300	32118379	1854	1854	1854	1854	0
432	20241210	120200	32118379	1854	1854	1854	1854	0
433	20241210	120100	32118379	1854	1854	1854	1854	43
434	20241210	120000	32038657	1838	1838	1838	1838	0
435	20241210	115900	32038657	1838	1838	1838	1838	0
436	20241210	115800	32038657	1838	1838	1838	1838	0
437	20241210	115700	32038657	1838	1838	1838	1838	0
438	20241210	115600	32038657	1838	1838	1838	1838	12
439	20241210	115500	32016601	1838	1838	1838	1838	0
440	20241210	115400	32016601	1838	1838	1838	1838	0
441	20241210	115300	32016601	1838	1838	1838	1838	0
442	20241210	115200	32016601	1838	1838	1838	1838	0
443	20241210	115100	32016601	1838	1838	1838	1838	0
444	20241210	115000	32016601	1838	1839	1839	1838	60
445	20241210	114900	31906320	1856	1856	1856	1856	0
446	20241210	114800	31906320	1856	1856	1856	1856	0
447	20241210	114700	31906320	1856	1856	1856	1856	0
448	20241210	114600	31906320	1856	1856	1856	1856	0
449	20241210	114500	31906320	1856	1856	1856	1856	0
450	20241210	114400	31906320	1856	1856	1856	1856	1
451	20241210	114300	31904464	1838	1839	1839	1838	12
452	20241210	114200	31882407	1859	1859	1859	1859	0
453	20241210	114100	31882407	1859	1859	1859	1859	1
454	20241210	114000	31880548	1856	1856	1856	1856	0
455	20241210	113900	31880548	1856	1856	1856	1856	0
456	20241210	113800	31880548	1856	1856	1856	1856	1
457	20241210	113700	31878692	1837	1852	1852	1837	6615
458	20241210	113600	19647799	1859	1859	1859	1859	0
459	20241210	113500	19647799	1859	1859	1859	1859	0
460	20241210	113400	19647799	1859	1859	1859	1859	0
461	20241210	113300	19647799	1859	1859	1859	1859	0
462	20241210	113200	19647799	1859	1859	1859	1859	0
463	20241210	113100	19647799	1859	1859	1859	1859	1
464	20241210	113000	19645940	1856	1856	1856	1856	0
465	20241210	112900	19645940	1856	1856	1856	1856	0
466	20241210	112800	19645940	1856	1856	1856	1856	0
467	20241210	112700	19645940	1856	1856	1856	1856	1
468	20241210	112600	19644084	1853	1850	1853	1850	232
469	20241210	112500	19214881	1850	1850	1850	1850	0
470	20241210	112400	19214881	1850	1850	1850	1850	0
471	20241210	112300	19214881	1850	1850	1850	1850	0
472	20241210	112200	19214881	1850	1850	1850	1850	0
473	20241210	112100	19214881	1850	1847	1850	1847	2
474	20241210	112000	19211184	1830	1830	1830	1830	100
475	20241210	111900	19028184	1850	1850	1850	1850	0
476	20241210	111800	19028184	1850	1850	1850	1850	0
477	20241210	111700	19028184	1850	1850	1850	1850	0
478	20241210	111600	19028184	1850	1850	1850	1850	0
479	20241210	111500	19028184	1850	1850	1850	1850	0
480	20241210	111400	19028184	1850	1850	1850	1850	0
481	20241210	111300	19028184	1850	1850	1850	1850	0
482	20241210	111200	19028184	1850	1850	1850	1850	0
483	20241210	111100	19028184	1850	1850	1850	1850	0
484	20241210	111000	19028184	1850	1850	1850	1850	0
485	20241210	110900	19028184	1850	1850	1850	1850	0
486	20241210	110800	19028184	1850	1850	1850	1850	0
487	20241210	110700	19028184	1850	1850	1850	1850	0
488	20241210	110600	19028184	1850	1850	1850	1850	0
489	20241210	110500	19028184	1850	1850	1850	1850	0
490	20241210	110400	19028184	1850	1850	1850	1850	0
491	20241210	110300	19028184	1850	1850	1850	1850	0
492	20241210	110200	19028184	1850	1850	1850	1850	0
493	20241210	110100	19028184	1850	1850	1850	1850	0
494	20241210	110000	19028184	1850	1850	1850	1850	0
495	20241210	105900	19028184	1850	1850	1850	1850	0
496	20241210	105800	19028184	1850	1850	1850	1850	0
497	20241210	105700	19028184	1850	1850	1850	1850	0
498	20241210	105600	19028184	1850	1850	1850	1850	0
499	20241210	105500	19028184	1850	1850	1850	1850	0
500	20241210	105400	19028184	1850	1850	1850	1850	0
501	20241210	105300	19028184	1850	1831	1850	1830	200
502	20241210	105200	18660186	1850	1850	1850	1850	0
503	20241210	105100	18660186	1850	1850	1850	1850	0
504	20241210	105000	18660186	1850	1850	1850	1850	0
505	20241210	104900	18660186	1850	1850	1850	1850	0
506	20241210	104800	18660186	1850	1850	1850	1850	0
507	20241210	104700	18660186	1850	1850	1850	1850	0
508	20241210	104600	18660186	1850	1850	1850	1850	0
509	20241210	104500	18660186	1850	1850	1850	1850	0
510	20241210	104400	18660186	1850	1850	1850	1850	0
511	20241210	104300	18660186	1850	1850	1850	1850	0
512	20241210	104200	18660186	1850	1850	1850	1850	3
513	20241210	104100	18654636	1847	1847	1847	1847	0
514	20241210	104000	18654636	1847	1847	1847	1847	0
515	20241210	103900	18654636	1847	1830	1847	1830	2
516	20241210	103800	18650959	1849	1849	1849	1849	0
517	20241210	103700	18650959	1849	1849	1849	1849	0
518	20241210	103600	18650959	1849	1849	1849	1849	0
519	20241210	103500	18650959	1849	1849	1849	1849	0
520	20241210	103400	18650959	1849	1849	1849	1849	0
521	20241210	103300	18650959	1849	1849	1849	1849	50
522	20241210	103200	18558509	1849	1849	1849	1849	10
523	20241210	103100	18540019	1849	1849	1849	1849	0
524	20241210	103000	18540019	1849	1849	1849	1849	54
525	20241210	102900	18440173	1847	1847	1847	1847	0
526	20241210	102800	18440173	1847	1847	1847	1847	0
527	20241210	102700	18440173	1847	1847	1847	1847	0
528	20241210	102600	18440173	1847	1847	1847	1847	1
529	20241210	102500	18438326	1844	1841	1844	1841	2
530	20241210	102400	18434641	1840	1840	1840	1840	25
531	20241210	102300	18388641	1840	1830	1840	1830	130
532	20241210	102200	18149716	1830	1830	1830	1830	100
533	20241210	102100	17966716	1830	1830	1830	1830	0
534	20241210	102000	17966716	1830	1829	1830	1829	2
535	20241210	101900	17963057	1825	1825	1825	1825	0
536	20241210	101800	17963057	1825	1825	1825	1825	0
537	20241210	101700	17963057	1825	1825	1825	1825	0
538	20241210	101600	17963057	1825	1825	1825	1825	1
539	20241210	101500	17961232	1822	1820	1822	1820	121
540	20241210	101400	17741010	1820	1820	1820	1820	0
541	20241210	101300	17741010	1820	1816	1820	1816	3
542	20241210	101200	17735555	1813	1813	1813	1813	0
543	20241210	101100	17735555	1813	1803	1813	1803	107
544	20241210	101000	17542612	1803	1803	1803	1803	7
545	20241210	100900	17529991	1803	1803	1803	1803	0
546	20241210	100800	17529991	1803	1803	1803	1803	0
547	20241210	100700	17529991	1803	1803	1803	1803	0
548	20241210	100600	17529991	1803	1803	1803	1803	0
549	20241210	100500	17529991	1803	1803	1803	1803	0
550	20241210	100400	17529991	1803	1803	1803	1803	1
551	20241210	100300	17528188	1801	1801	1801	1801	1000
552	20241210	100200	15727188	1801	1800	1801	1800	97
553	20241210	100100	15552587	1800	1800	1800	1800	4
554	20241210	100000	15545387	1800	1800	1800	1800	0
555	20241210	095900	15545387	1800	1800	1800	1800	0
556	20241210	095800	15545387	1800	1800	1800	1800	0
557	20241210	095700	15545387	1800	1800	1800	1800	20
558	20241210	095600	15509387	1800	1799	1800	1799	2
559	20241210	095500	15505788	1799	1799	1799	1799	0
560	20241210	095400	15505788	1799	1788	1799	1780	1566
561	20241210	095300	12717508	1801	1801	1801	1801	7
562	20241210	095200	12704901	1801	1801	1801	1801	1
563	20241210	095100	12703100	1801	1801	1801	1801	0
564	20241210	095000	12703100	1801	1801	1801	1801	3461
565	20241210	094900	6469839	1801	1801	1801	1801	0
566	20241210	094800	6469839	1801	1801	1801	1801	1
567	20241210	094700	6468038	1804	1803	1804	1783	15
568	20241210	094600	6441152	1820	1820	1820	1820	1
569	20241210	094500	6439332	1820	1820	1820	1820	1
570	20241210	094400	6437512	1820	1816	1820	1816	347
571	20241210	094300	5807345	1816	1816	1816	1816	0
572	20241210	094200	5807345	1816	1816	1816	1816	0
573	20241210	094100	5807345	1816	1816	1816	1816	0
574	20241210	094000	5807345	1816	1816	1816	1816	0
575	20241210	093900	5807345	1816	1816	1816	1816	0
576	20241210	093800	5807345	1816	1816	1816	1816	0
577	20241210	093700	5807345	1816	1816	1816	1816	0
578	20241210	093600	5807345	1816	1816	1816	1816	0
579	20241210	093500	5807345	1816	1816	1816	1816	0
580	20241210	093400	5807345	1816	1816	1816	1800	78
581	20241210	093300	5666656	1816	1816	1816	1816	0
582	20241210	093200	5666656	1816	1816	1816	1816	4
583	20241210	093100	5659392	1816	1816	1816	1816	3
584	20241210	093000	5653944	1816	1816	1816	1816	0
585	20241210	092900	5653944	1816	1816	1816	1816	0
586	20241210	092800	5653944	1816	1816	1816	1816	0
587	20241210	092700	5653944	1816	1816	1816	1816	0
588	20241210	092600	5653944	1816	1816	1816	1816	1
589	20241210	092500	5652128	1816	1816	1816	1816	0
590	20241210	092400	5652128	1816	1816	1816	1816	0
591	20241210	092300	5652128	1816	1816	1816	1816	0
592	20241210	092200	5652128	1816	1816	1816	1816	0
593	20241210	092100	5652128	1816	1816	1816	1816	0
594	20241210	092000	5652128	1816	1816	1816	1816	0
595	20241210	091900	5652128	1816	1816	1816	1816	0
596	20241210	091800	5652128	1816	1816	1816	1816	1555
597	20241210	091700	2828248	1816	1816	1816	1816	2
598	20241210	091600	2824616	1812	1811	1813	1811	174
599	20241210	091500	2509374	1812	1812	1812	1812	0
600	20241210	091400	2509374	1812	1812	1812	1812	0
601	20241210	091300	2509374	1812	1812	1812	1812	0
602	20241210	091200	2509374	1812	1812	1812	1812	0
603	20241210	091100	2509374	1812	1812	1812	1812	0
604	20241210	091000	2509374	1812	1812	1812	1812	0
605	20241210	090900	2509374	1812	1812	1812	1812	0
606	20241210	090800	2509374	1812	1812	1812	1812	0
607	20241210	090700	2509374	1812	1812	1812	1812	0
608	20241210	090600	2509374	1812	1812	1812	1812	0
609	20241210	090500	2509374	1812	1812	1812	1812	0
610	20241210	090400	2509374	1812	1812	1812	1812	0
611	20241210	090300	2509374	1812	1812	1812	1812	0
612	20241210	090200	2509374	1812	1812	1812	1812	0
613	20241210	090100	2509374	1812	1792	1812	1792	1000
614	20241210	090000	697760	1780	1780	1780	1780	392