KissMeData/035460/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191900	65028962	1673	1673	1673	1673	924
3	20241205	191800	65028962	1673	1673	1673	1673	0
4	20241205	191700	65028962	1673	1673	1673	1673	0
5	20241205	191600	65028962	1673	1673	1673	1673	0
6	20241205	191500	65028962	1673	1673	1673	1673	0
7	20241205	191400	65028962	1673	1673	1673	1673	0
8	20241205	191300	65028962	1673	1673	1673	1673	0
9	20241205	191200	65028962	1673	1673	1673	1673	0
10	20241205	191100	65028962	1673	1673	1673	1673	0
11	20241205	191000	65028962	1673	1673	1673	1673	0
12	20241205	190900	65028962	1673	1673	1673	1673	0
13	20241205	190800	65028962	1673	1673	1673	1673	0
14	20241205	190700	65028962	1673	1673	1673	1673	0
15	20241205	190600	65028962	1673	1673	1673	1673	0
16	20241205	190500	65028962	1673	1673	1673	1673	0
17	20241205	190400	65028962	1673	1673	1673	1673	0
18	20241205	190300	65028962	1673	1673	1673	1673	0
19	20241205	190200	65028962	1673	1673	1673	1673	0
20	20241205	190100	65028962	1673	1673	1673	1673	0
21	20241205	190000	65028962	1673	1673	1673	1673	0
22	20241205	185900	65028962	1673	1673	1673	1673	0
23	20241205	185800	65028962	1673	1673	1673	1673	0
24	20241205	185700	65028962	1673	1673	1673	1673	0
25	20241205	185600	65028962	1673	1673	1673	1673	0
26	20241205	185500	65028962	1673	1673	1673	1673	0
27	20241205	185400	65028962	1673	1673	1673	1673	0
28	20241205	185300	65028962	1673	1673	1673	1673	0
29	20241205	185200	65028962	1673	1673	1673	1673	0
30	20241205	185100	65028962	1673	1673	1673	1673	0
31	20241205	185000	65028962	1673	1673	1673	1673	0
32	20241205	184900	65028962	1673	1673	1673	1673	924
33	20241205	184800	65028962	1673	1673	1673	1673	0
34	20241205	184700	65028962	1673	1673	1673	1673	0
35	20241205	184600	65028962	1673	1673	1673	1673	0
36	20241205	184500	65028962	1673	1673	1673	1673	0
37	20241205	184400	65028962	1673	1673	1673	1673	0
38	20241205	184300	65028962	1673	1673	1673	1673	0
39	20241205	184200	65028962	1673	1673	1673	1673	0
40	20241205	184100	65028962	1673	1673	1673	1673	0
41	20241205	184000	65028962	1673	1673	1673	1673	0
42	20241205	183900	65028962	1673	1673	1673	1673	0
43	20241205	183800	65028962	1673	1673	1673	1673	0
44	20241205	183700	65028962	1673	1673	1673	1673	0
45	20241205	183600	65028962	1673	1673	1673	1673	0
46	20241205	183500	65028962	1673	1673	1673	1673	0
47	20241205	183400	65028962	1673	1673	1673	1673	0
48	20241205	183300	65028962	1673	1673	1673	1673	0
49	20241205	183200	65028962	1673	1673	1673	1673	0
50	20241205	183100	65028962	1673	1673	1673	1673	0
51	20241205	183000	65028962	1673	1673	1673	1673	0
52	20241205	182900	65028962	1673	1673	1673	1673	0
53	20241205	182800	65028962	1673	1673	1673	1673	0
54	20241205	182700	65028962	1673	1673	1673	1673	0
55	20241205	182600	65028962	1673	1673	1673	1673	0
56	20241205	182500	65028962	1673	1673	1673	1673	0
57	20241205	182400	65028962	1673	1673	1673	1673	0
58	20241205	182300	65028962	1673	1673	1673	1673	0
59	20241205	182200	65028962	1673	1673	1673	1673	0
60	20241205	182100	65028962	1673	1673	1673	1673	0
61	20241205	182000	65028962	1673	1673	1673	1673	0
62	20241205	181900	65028962	1673	1673	1673	1673	924
63	20241205	181800	65028962	1673	1673	1673	1673	0
64	20241205	181700	65028962	1673	1673	1673	1673	0
65	20241205	181600	65028962	1673	1673	1673	1673	0
66	20241205	181500	65028962	1673	1673	1673	1673	0
67	20241205	181400	65028962	1673	1673	1673	1673	0
68	20241205	181300	65028962	1673	1673	1673	1673	0
69	20241205	181200	65028962	1673	1673	1673	1673	0
70	20241205	181100	65028962	1673	1673	1673	1673	0
71	20241205	181000	65028962	1673	1673	1673	1673	0
72	20241205	180900	65028962	1673	1673	1673	1673	0
73	20241205	180800	65028962	1673	1673	1673	1673	0
74	20241205	180700	65028962	1673	1673	1673	1673	0
75	20241205	180600	65028962	1673	1673	1673	1673	0
76	20241205	180500	65028962	1673	1673	1673	1673	0
77	20241205	180400	65028962	1673	1673	1673	1673	0
78	20241205	180300	65028962	1673	1673	1673	1673	0
79	20241205	180200	65028962	1673	1673	1673	1673	0
80	20241205	180100	65028962	1673	1673	1673	1673	0
81	20241205	180000	65028962	1673	1673	1673	1673	0
82	20241205	175900	65028962	1673	1673	1673	1673	0
83	20241205	175800	65028962	1673	1673	1673	1673	0
84	20241205	175700	65028962	1673	1673	1673	1673	0
85	20241205	175600	65028962	1673	1673	1673	1673	0
86	20241205	175500	65028962	1673	1673	1673	1673	0
87	20241205	175400	65028962	1673	1673	1673	1673	0
88	20241205	175300	65028962	1673	1673	1673	1673	0
89	20241205	175200	65028962	1673	1673	1673	1673	0
90	20241205	175100	65028962	1673	1673	1673	1673	0
91	20241205	175000	65028962	1673	1673	1673	1673	0
92	20241205	174900	65028962	1673	1673	1673	1673	924
93	20241205	174800	65028962	1673	1673	1673	1673	0
94	20241205	174700	65028962	1673	1673	1673	1673	0
95	20241205	174600	65028962	1673	1673	1673	1673	0
96	20241205	174500	65028962	1673	1673	1673	1673	0
97	20241205	174400	65028962	1673	1673	1673	1673	0
98	20241205	174300	65028962	1673	1673	1673	1673	0
99	20241205	174200	65028962	1673	1673	1673	1673	0
100	20241205	174100	65028962	1673	1673	1673	1673	0
101	20241205	174000	65028962	1673	1673	1673	1673	0
102	20241205	173900	65028962	1673	1673	1673	1673	0
103	20241205	173800	65028962	1673	1673	1673	1673	0
104	20241205	173700	65028962	1673	1673	1673	1673	0
105	20241205	173600	65028962	1673	1673	1673	1673	0
106	20241205	173500	65028962	1673	1673	1673	1673	0
107	20241205	173400	65028962	1673	1673	1673	1673	0
108	20241205	173300	65028962	1673	1673	1673	1673	0
109	20241205	173200	65028962	1673	1673	1673	1673	0
110	20241205	173100	65028962	1673	1673	1673	1673	0
111	20241205	173000	65028962	1673	1673	1673	1673	0
112	20241205	172900	65028962	1673	1673	1673	1673	0
113	20241205	172800	65028962	1673	1673	1673	1673	0
114	20241205	172700	65028962	1673	1673	1673	1673	0
115	20241205	172600	65028962	1673	1673	1673	1673	0
116	20241205	172500	65028962	1673	1673	1673	1673	0
117	20241205	172400	65028962	1673	1673	1673	1673	0
118	20241205	172300	65028962	1673	1673	1673	1673	0
119	20241205	172200	65028962	1673	1673	1673	1673	0
120	20241205	172100	65028962	1673	1673	1673	1673	0
121	20241205	172000	65028962	1673	1673	1673	1673	0
122	20241205	171900	65028962	1673	1673	1673	1673	924
123	20241205	171800	65028962	1673	1673	1673	1673	0
124	20241205	171700	65028962	1673	1673	1673	1673	0
125	20241205	171600	65028962	1673	1673	1673	1673	0
126	20241205	171500	65028962	1673	1673	1673	1673	0
127	20241205	171400	65028962	1673	1673	1673	1673	0
128	20241205	171300	65028962	1673	1673	1673	1673	0
129	20241205	171200	65028962	1673	1673	1673	1673	0
130	20241205	171100	65028962	1673	1673	1673	1673	0
131	20241205	171000	65028962	1673	1673	1673	1673	0
132	20241205	170900	65028962	1673	1673	1673	1673	0
133	20241205	170800	65028962	1673	1673	1673	1673	0
134	20241205	170700	65028962	1673	1673	1673	1673	0
135	20241205	170600	65028962	1673	1673	1673	1673	0
136	20241205	170500	65028962	1673	1673	1673	1673	0
137	20241205	170400	65028962	1673	1673	1673	1673	0
138	20241205	170300	65028962	1673	1673	1673	1673	0
139	20241205	170200	65028962	1673	1673	1673	1673	0
140	20241205	170100	65028962	1673	1673	1673	1673	0
141	20241205	170000	65028962	1673	1673	1673	1673	0
142	20241205	165900	65028962	1673	1673	1673	1673	0
143	20241205	165800	65028962	1673	1673	1673	1673	0
144	20241205	165700	65028962	1673	1673	1673	1673	0
145	20241205	165600	65028962	1673	1673	1673	1673	0
146	20241205	165500	65028962	1673	1673	1673	1673	0
147	20241205	165400	65028962	1673	1673	1673	1673	0
148	20241205	165300	65028962	1673	1673	1673	1673	0
149	20241205	165200	65028962	1673	1673	1673	1673	0
150	20241205	165100	65028962	1673	1673	1673	1673	0
151	20241205	165000	65028962	1673	1673	1673	1673	0
152	20241205	164900	65028962	1673	1673	1673	1673	924
153	20241205	164800	65028962	1673	1673	1673	1673	0
154	20241205	164700	65028962	1673	1673	1673	1673	0
155	20241205	164600	65028962	1673	1673	1673	1673	0
156	20241205	164500	65028962	1673	1673	1673	1673	0
157	20241205	164400	65028962	1673	1673	1673	1673	0
158	20241205	164300	65028962	1673	1673	1673	1673	0
159	20241205	164200	65028962	1673	1673	1673	1673	0
160	20241205	164100	65028962	1673	1673	1673	1673	0
161	20241205	164000	65028962	1673	1673	1673	1673	0
162	20241205	163900	65028962	1673	1673	1673	1673	0
163	20241205	163800	65028962	1673	1673	1673	1673	0
164	20241205	163700	65028962	1673	1673	1673	1673	0
165	20241205	163600	65028962	1673	1673	1673	1673	0
166	20241205	163500	65028962	1673	1673	1673	1673	0
167	20241205	163400	65028962	1673	1673	1673	1673	0
168	20241205	163300	65028962	1673	1673	1673	1673	0
169	20241205	163200	65028962	1673	1673	1673	1673	0
170	20241205	163100	65028962	1673	1673	1673	1673	0
171	20241205	163000	65028962	1673	1673	1673	1673	0
172	20241205	162900	65028962	1673	1673	1673	1673	0
173	20241205	162800	65028962	1673	1673	1673	1673	0
174	20241205	162700	65028962	1673	1673	1673	1673	0
175	20241205	162600	65028962	1673	1673	1673	1673	0
176	20241205	162500	65028962	1673	1673	1673	1673	0
177	20241205	162400	65028962	1673	1673	1673	1673	0
178	20241205	162300	65028962	1673	1673	1673	1673	0
179	20241205	162200	65028962	1673	1673	1673	1673	0
180	20241205	162100	65028962	1673	1673	1673	1673	0
181	20241205	162000	65028962	1673	1673	1673	1673	0
182	20241205	161900	65028962	1673	1673	1673	1673	924
183	20241205	161800	65028962	1673	1673	1673	1673	0
184	20241205	161700	65028962	1673	1673	1673	1673	0
185	20241205	161600	65028962	1673	1673	1673	1673	0
186	20241205	161500	65028962	1673	1673	1673	1673	0
187	20241205	161400	65028962	1673	1673	1673	1673	0
188	20241205	161300	65028962	1673	1673	1673	1673	0
189	20241205	161200	65028962	1673	1673	1673	1673	0
190	20241205	161100	65028962	1673	1673	1673	1673	0
191	20241205	161000	65028962	1673	1673	1673	1673	0
192	20241205	160900	65028962	1673	1673	1673	1673	0
193	20241205	160800	65028962	1673	1673	1673	1673	0
194	20241205	160700	65028962	1673	1673	1673	1673	0
195	20241205	160600	65028962	1673	1673	1673	1673	0
196	20241205	160500	65028962	1673	1673	1673	1673	0
197	20241205	160400	65028962	1673	1673	1673	1673	0
198	20241205	160300	65028962	1673	1673	1673	1673	0
199	20241205	160200	65028962	1673	1673	1673	1673	0
200	20241205	160100	65028962	1673	1673	1673	1673	0
201	20241205	160000	65028962	1673	1673	1673	1673	0
202	20241205	155900	65028962	1673	1673	1673	1673	0
203	20241205	155800	65028962	1673	1673	1673	1673	0
204	20241205	155700	65028962	1673	1673	1673	1673	0
205	20241205	155600	65028962	1673	1673	1673	1673	0
206	20241205	155500	65028962	1673	1673	1673	1673	0
207	20241205	155400	65028962	1673	1673	1673	1673	0
208	20241205	155300	65028962	1673	1673	1673	1673	0
209	20241205	155200	65028962	1673	1673	1673	1673	0
210	20241205	155100	65028962	1673	1673	1673	1673	0
211	20241205	155000	65028962	1673	1673	1673	1673	0
212	20241205	154900	65028962	1673	1673	1673	1673	924
213	20241205	154800	65028962	1673	1673	1673	1673	0
214	20241205	154700	65028962	1673	1673	1673	1673	0
215	20241205	154600	65028962	1673	1673	1673	1673	0
216	20241205	154500	65028962	1673	1673	1673	1673	0
217	20241205	154400	65028962	1673	1673	1673	1673	0
218	20241205	154300	65028962	1673	1673	1673	1673	0
219	20241205	154200	65028962	1673	1673	1673	1673	0
220	20241205	154100	65028962	1673	1673	1673	1673	0
221	20241205	154000	65028962	1673	1673	1673	1673	0
222	20241205	153900	65028962	1673	1673	1673	1673	0
223	20241205	153800	65028962	1673	1673	1673	1673	0
224	20241205	153700	65028962	1673	1673	1673	1673	0
225	20241205	153600	65028962	1673	1673	1673	1673	0
226	20241205	153500	65028962	1673	1673	1673	1673	0
227	20241205	153400	65028962	1673	1673	1673	1673	0
228	20241205	153300	65028962	1673	1673	1673	1673	0
229	20241205	153200	65028962	1673	1673	1673	1673	0
230	20241205	153100	65028962	1673	1673	1673	1673	0
231	20241205	153000	65028962	1673	1673	1673	1673	924
232	20241205	152900	63483110	1674	1674	1674	1674	0
233	20241205	152800	63483110	1674	1674	1674	1674	0
234	20241205	152700	63483110	1674	1674	1674	1674	0
235	20241205	152600	63483110	1674	1674	1674	1674	0
236	20241205	152500	63483110	1674	1674	1674	1674	0
237	20241205	152400	63483110	1674	1674	1674	1674	0
238	20241205	152300	63483110	1674	1674	1674	1674	0
239	20241205	152200	63483110	1674	1674	1674	1674	0
240	20241205	152100	63483110	1674	1674	1674	1674	0
241	20241205	152000	63483110	1674	1674	1674	1674	0
242	20241205	151900	63483110	1674	1674	1674	1674	0
243	20241205	151800	63483110	1674	1674	1674	1674	0
244	20241205	151700	63483110	1674	1674	1674	1674	0
245	20241205	151600	63483110	1674	1674	1674	1674	1
246	20241205	151500	63481436	1668	1668	1668	1668	596
247	20241205	151400	62487308	1668	1668	1668	1668	0
248	20241205	151300	62487308	1668	1668	1668	1668	0
249	20241205	151200	62487308	1668	1668	1668	1668	0
250	20241205	151100	62487308	1668	1668	1668	1668	1
251	20241205	151000	62485640	1666	1666	1666	1666	0
252	20241205	150900	62485640	1666	1666	1666	1666	0
253	20241205	150800	62485640	1666	1666	1666	1666	0
254	20241205	150700	62485640	1666	1666	1666	1666	0
255	20241205	150600	62485640	1666	1666	1666	1666	0
256	20241205	150500	62485640	1666	1666	1666	1666	0
257	20241205	150400	62485640	1666	1666	1666	1666	0
258	20241205	150300	62485640	1666	1666	1666	1666	0
259	20241205	150200	62485640	1666	1666	1666	1666	60
260	20241205	150100	62385680	1667	1667	1667	1667	52
261	20241205	150000	62298996	1667	1667	1667	1667	1
262	20241205	145900	62297329	1667	1667	1667	1667	3
263	20241205	145800	62292328	1667	1666	1667	1666	4
264	20241205	145700	62285663	1666	1666	1666	1666	0
265	20241205	145600	62285663	1666	1666	1666	1666	53
266	20241205	145500	62197365	1666	1666	1666	1666	218
267	20241205	145400	61834177	1666	1666	1666	1666	15
268	20241205	145300	61809187	1666	1666	1666	1666	0
269	20241205	145200	61809187	1666	1666	1666	1666	28
270	20241205	145100	61762539	1662	1662	1662	1662	0
271	20241205	145000	61762539	1662	1662	1662	1662	0
272	20241205	144900	61762539	1662	1675	1675	1662	52
273	20241205	144800	61676097	1662	1667	1667	1662	5035
274	20241205	144700	53306880	1675	1675	1675	1675	0
275	20241205	144600	53306880	1675	1675	1675	1675	0
276	20241205	144500	53306880	1675	1675	1675	1675	0
277	20241205	144400	53306880	1675	1675	1675	1675	0
278	20241205	144300	53306880	1675	1675	1675	1675	0
279	20241205	144200	53306880	1675	1667	1675	1667	23
280	20241205	144100	53268531	1665	1665	1665	1665	0
281	20241205	144000	53268531	1665	1665	1665	1665	0
282	20241205	143900	53268531	1665	1665	1665	1665	0
283	20241205	143800	53268531	1665	1665	1665	1665	0
284	20241205	143700	53268531	1665	1665	1665	1665	12
285	20241205	143600	53248551	1664	1665	1665	1664	59
286	20241205	143500	53150370	1662	1662	1662	1662	0
287	20241205	143400	53150370	1662	1669	1669	1662	2657
288	20241205	143300	48731373	1669	1669	1669	1669	0
289	20241205	143200	48731373	1669	1676	1676	1669	280
290	20241205	143100	48263796	1678	1678	1678	1678	0
291	20241205	143000	48263796	1678	1678	1678	1678	0
292	20241205	142900	48263796	1678	1678	1678	1678	0
293	20241205	142800	48263796	1678	1678	1678	1678	0
294	20241205	142700	48263796	1678	1678	1678	1678	1
295	20241205	142600	48262118	1676	1676	1676	1676	0
296	20241205	142500	48262118	1676	1676	1676	1676	0
297	20241205	142400	48262118	1676	1676	1676	1676	0
298	20241205	142300	48262118	1676	1676	1676	1676	5
299	20241205	142200	48253738	1676	1670	1676	1670	994
300	20241205	142100	46588646	1670	1670	1670	1670	0
301	20241205	142000	46588646	1670	1670	1670	1670	0
302	20241205	141900	46588646	1670	1670	1670	1670	0
303	20241205	141800	46588646	1670	1670	1670	1670	0
304	20241205	141700	46588646	1670	1670	1670	1670	0
305	20241205	141600	46588646	1670	1670	1670	1670	0
306	20241205	141500	46588646	1670	1670	1670	1670	0
307	20241205	141400	46588646	1670	1670	1670	1670	0
308	20241205	141300	46588646	1670	1670	1670	1670	0
309	20241205	141200	46588646	1670	1670	1670	1670	0
310	20241205	141100	46588646	1670	1670	1670	1670	0
311	20241205	141000	46588646	1670	1670	1670	1670	0
312	20241205	140900	46588646	1670	1670	1670	1670	0
313	20241205	140800	46588646	1670	1670	1670	1670	0
314	20241205	140700	46588646	1670	1670	1670	1670	10
315	20241205	140600	46571946	1670	1670	1670	1670	2
316	20241205	140500	46568606	1670	1670	1670	1670	0
317	20241205	140400	46568606	1670	1670	1670	1670	1
318	20241205	140300	46566936	1669	1669	1669	1669	0
319	20241205	140200	46566936	1669	1669	1669	1669	0
320	20241205	140100	46566936	1669	1669	1669	1669	0
321	20241205	140000	46566936	1669	1669	1669	1669	2
322	20241205	135900	46563598	1670	1670	1670	1670	191
323	20241205	135800	46244628	1670	1670	1670	1670	0
324	20241205	135700	46244628	1670	1670	1670	1670	0
325	20241205	135600	46244628	1670	1670	1670	1670	0
326	20241205	135500	46244628	1670	1670	1670	1670	0
327	20241205	135400	46244628	1670	1670	1670	1670	180
328	20241205	135300	45944028	1670	1670	1670	1670	0
329	20241205	135200	45944028	1670	1670	1670	1670	35
330	20241205	135100	45885578	1670	1670	1670	1670	8
331	20241205	135000	45872218	1670	1670	1670	1670	0
332	20241205	134900	45872218	1670	1670	1670	1670	0
333	20241205	134800	45872218	1670	1670	1670	1670	2
334	20241205	134700	45868878	1670	1670	1670	1670	10
335	20241205	134600	45852178	1670	1670	1670	1670	10
336	20241205	134500	45835478	1673	1673	1673	1673	0
337	20241205	134400	45835478	1673	1674	1674	1673	685
338	20241205	134300	44689464	1676	1676	1676	1676	7
339	20241205	134200	44677732	1676	1676	1676	1676	8
340	20241205	134100	44664324	1676	1670	1676	1670	331
341	20241205	134000	44110684	1673	1673	1673	1673	0
342	20241205	133900	44110684	1673	1673	1673	1673	0
343	20241205	133800	44110684	1673	1671	1673	1671	6
344	20241205	133700	44100649	1670	1670	1670	1670	0
345	20241205	133600	44100649	1670	1670	1670	1670	20
346	20241205	133500	44067249	1676	1670	1676	1670	111
347	20241205	133400	43881501	1670	1670	1670	1670	17
348	20241205	133300	43853111	1670	1670	1670	1670	0
349	20241205	133200	43853111	1670	1670	1670	1670	0
350	20241205	133100	43853111	1670	1670	1670	1670	0
351	20241205	133000	43853111	1670	1670	1670	1670	0
352	20241205	132900	43853111	1670	1670	1670	1670	0
353	20241205	132800	43853111	1670	1670	1670	1670	0
354	20241205	132700	43853111	1670	1670	1670	1670	1
355	20241205	132600	43851441	1670	1670	1670	1670	0
356	20241205	132500	43851441	1670	1670	1670	1670	0
357	20241205	132400	43851441	1670	1670	1670	1670	0
358	20241205	132300	43851441	1670	1670	1670	1670	0
359	20241205	132200	43851441	1670	1670	1670	1670	0
360	20241205	132100	43851441	1670	1670	1670	1670	0
361	20241205	132000	43851441	1670	1670	1670	1670	0
362	20241205	131900	43851441	1670	1670	1670	1670	0
363	20241205	131800	43851441	1670	1670	1670	1670	100
364	20241205	131700	43684441	1670	1670	1670	1670	0
365	20241205	131600	43684441	1670	1670	1670	1670	0
366	20241205	131500	43684441	1670	1670	1670	1670	0
367	20241205	131400	43684441	1670	1670	1670	1670	0
368	20241205	131300	43684441	1670	1670	1670	1670	0
369	20241205	131200	43684441	1670	1670	1670	1670	0
370	20241205	131100	43684441	1670	1670	1670	1670	0
371	20241205	131000	43684441	1670	1670	1670	1670	0
372	20241205	130900	43684441	1670	1670	1670	1670	0
373	20241205	130800	43684441	1670	1670	1670	1670	5
374	20241205	130700	43676091	1670	1670	1670	1670	0
375	20241205	130600	43676091	1670	1670	1670	1670	0
376	20241205	130500	43676091	1670	1670	1670	1670	0
377	20241205	130400	43676091	1670	1670	1670	1670	0
378	20241205	130300	43676091	1670	1670	1670	1670	0
379	20241205	130200	43676091	1670	1670	1670	1670	0
380	20241205	130100	43676091	1670	1670	1670	1670	0
381	20241205	130000	43676091	1670	1670	1670	1670	0
382	20241205	125900	43676091	1670	1670	1670	1670	200
383	20241205	125800	43342091	1670	1670	1670	1670	0
384	20241205	125700	43342091	1670	1672	1672	1669	1424
385	20241205	125600	40963214	1673	1674	1674	1673	374
386	20241205	125500	40337492	1686	1686	1686	1686	0
387	20241205	125400	40337492	1686	1686	1686	1686	0
388	20241205	125300	40337492	1686	1686	1686	1686	0
389	20241205	125200	40337492	1686	1686	1686	1686	0
390	20241205	125100	40337492	1686	1686	1686	1686	5
391	20241205	125000	40329062	1688	1688	1688	1688	0
392	20241205	124900	40329062	1688	1688	1688	1688	0
393	20241205	124800	40329062	1688	1688	1688	1688	0
394	20241205	124700	40329062	1688	1688	1688	1688	0
395	20241205	124600	40329062	1688	1688	1688	1688	50
396	20241205	124500	40244662	1689	1689	1689	1689	0
397	20241205	124400	40244662	1689	1689	1689	1689	0
398	20241205	124300	40244662	1689	1689	1689	1689	0
399	20241205	124200	40244662	1689	1689	1689	1689	0
400	20241205	124100	40244662	1689	1689	1689	1689	0
401	20241205	124000	40244662	1689	1689	1689	1689	0
402	20241205	123900	40244662	1689	1689	1689	1689	0
403	20241205	123800	40244662	1689	1689	1689	1689	0
404	20241205	123700	40244662	1689	1689	1689	1689	0
405	20241205	123600	40244662	1689	1689	1689	1689	0
406	20241205	123500	40244662	1689	1689	1689	1689	0
407	20241205	123400	40244662	1689	1689	1689	1689	0
408	20241205	123300	40244662	1689	1689	1689	1689	0
409	20241205	123200	40244662	1689	1689	1689	1689	0
410	20241205	123100	40244662	1689	1689	1689	1689	0
411	20241205	123000	40244662	1689	1689	1689	1689	0
412	20241205	122900	40244662	1689	1689	1689	1689	0
413	20241205	122800	40244662	1689	1689	1689	1689	0
414	20241205	122700	40244662	1689	1689	1689	1689	0
415	20241205	122600	40244662	1689	1689	1689	1689	0
416	20241205	122500	40244662	1689	1689	1689	1689	0
417	20241205	122400	40244662	1689	1689	1689	1689	0
418	20241205	122300	40244662	1689	1689	1689	1689	0
419	20241205	122200	40244662	1689	1689	1689	1689	0
420	20241205	122100	40244662	1689	1689	1689	1689	0
421	20241205	122000	40244662	1689	1689	1689	1689	0
422	20241205	121900	40244662	1689	1689	1689	1689	0
423	20241205	121800	40244662	1689	1689	1689	1689	0
424	20241205	121700	40244662	1689	1689	1689	1689	0
425	20241205	121600	40244662	1689	1689	1689	1689	0
426	20241205	121500	40244662	1689	1689	1689	1689	0
427	20241205	121400	40244662	1689	1689	1689	1689	0
428	20241205	121300	40244662	1689	1689	1689	1689	0
429	20241205	121200	40244662	1689	1689	1689	1689	0
430	20241205	121100	40244662	1689	1689	1689	1689	0
431	20241205	121000	40244662	1689	1689	1689	1689	0
432	20241205	120900	40244662	1689	1689	1689	1689	0
433	20241205	120800	40244662	1689	1689	1689	1689	2
434	20241205	120700	40241284	1674	1674	1674	1674	0
435	20241205	120600	40241284	1674	1674	1674	1674	0
436	20241205	120500	40241284	1674	1674	1674	1674	55
437	20241205	120400	40149214	1674	1674	1674	1674	0
438	20241205	120300	40149214	1674	1674	1674	1674	0
439	20241205	120200	40149214	1674	1674	1674	1674	0
440	20241205	120100	40149214	1674	1674	1674	1674	0
441	20241205	120000	40149214	1674	1674	1674	1674	0
442	20241205	115900	40149214	1674	1674	1674	1674	0
443	20241205	115800	40149214	1674	1674	1674	1674	0
444	20241205	115700	40149214	1674	1674	1674	1674	0
445	20241205	115600	40149214	1674	1674	1674	1674	0
446	20241205	115500	40149214	1674	1674	1674	1674	0
447	20241205	115400	40149214	1674	1674	1674	1674	0
448	20241205	115300	40149214	1674	1674	1674	1674	0
449	20241205	115200	40149214	1674	1676	1676	1674	59
450	20241205	115100	40050439	1690	1690	1690	1690	0
451	20241205	115000	40050439	1690	1690	1690	1690	0
452	20241205	114900	40050439	1690	1690	1690	1690	0
453	20241205	114800	40050439	1690	1690	1690	1690	0
454	20241205	114700	40050439	1690	1690	1690	1690	0
455	20241205	114600	40050439	1690	1690	1690	1690	0
456	20241205	114500	40050439	1690	1690	1690	1690	0
457	20241205	114400	40050439	1690	1690	1690	1690	0
458	20241205	114300	40050439	1690	1690	1690	1690	0
459	20241205	114200	40050439	1690	1690	1690	1690	0
460	20241205	114100	40050439	1690	1690	1690	1690	0
461	20241205	114000	40050439	1690	1690	1690	1690	0
462	20241205	113900	40050439	1690	1690	1690	1690	0
463	20241205	113800	40050439	1690	1690	1690	1690	0
464	20241205	113700	40050439	1690	1690	1690	1690	0
465	20241205	113600	40050439	1690	1690	1690	1690	0
466	20241205	113500	40050439	1690	1690	1690	1690	0
467	20241205	113400	40050439	1690	1690	1690	1690	0
468	20241205	113300	40050439	1690	1690	1690	1690	0
469	20241205	113200	40050439	1690	1690	1690	1690	0
470	20241205	113100	40050439	1690	1690	1690	1690	0
471	20241205	113000	40050439	1690	1690	1690	1690	0
472	20241205	112900	40050439	1690	1690	1690	1690	0
473	20241205	112800	40050439	1690	1690	1690	1690	60
474	20241205	112700	39949039	1690	1690	1690	1690	0
475	20241205	112600	39949039	1690	1690	1690	1690	0
476	20241205	112500	39949039	1690	1690	1690	1690	0
477	20241205	112400	39949039	1690	1690	1690	1690	0
478	20241205	112300	39949039	1690	1690	1690	1690	0
479	20241205	112200	39949039	1690	1690	1690	1690	0
480	20241205	112100	39949039	1690	1690	1690	1690	0
481	20241205	112000	39949039	1690	1690	1690	1690	0
482	20241205	111900	39949039	1690	1690	1690	1690	0
483	20241205	111800	39949039	1690	1690	1690	1690	0
484	20241205	111700	39949039	1690	1683	1690	1671	1775
485	20241205	111600	36959066	1683	1683	1683	1683	0
486	20241205	111500	36959066	1683	1683	1683	1683	0
487	20241205	111400	36959066	1683	1683	1683	1683	0
488	20241205	111300	36959066	1683	1683	1683	1683	0
489	20241205	111200	36959066	1683	1683	1683	1683	0
490	20241205	111100	36959066	1683	1683	1683	1683	0
491	20241205	111000	36959066	1683	1683	1683	1683	0
492	20241205	110900	36959066	1683	1683	1683	1683	3700
493	20241205	110800	30731966	1689	1689	1689	1689	635
494	20241205	110700	29659451	1683	1683	1683	1683	0
495	20241205	110600	29659451	1683	1683	1683	1683	100
496	20241205	110500	29491151	1683	1683	1683	1683	1571
497	20241205	110400	26847158	1683	1683	1683	1683	0
498	20241205	110300	26847158	1683	1683	1683	1683	206
499	20241205	110200	26500460	1682	1682	1682	1682	0
500	20241205	110100	26500460	1682	1682	1682	1682	0
501	20241205	110000	26500460	1682	1682	1682	1682	0
502	20241205	105900	26500460	1682	1682	1682	1682	0
503	20241205	105800	26500460	1682	1682	1682	1682	310
504	20241205	105700	25979040	1680	1680	1680	1680	0
505	20241205	105600	25979040	1680	1680	1680	1680	0
506	20241205	105500	25979040	1680	1682	1682	1680	2284
507	20241205	105400	22138720	1680	1680	1680	1680	0
508	20241205	105300	22138720	1680	1680	1680	1680	280
509	20241205	105200	21668320	1680	1680	1680	1680	0
510	20241205	105100	21668320	1680	1680	1680	1680	0
511	20241205	105000	21668320	1680	1680	1680	1680	0
512	20241205	104900	21668320	1680	1680	1680	1680	0
513	20241205	104800	21668320	1680	1680	1680	1680	0
514	20241205	104700	21668320	1680	1680	1680	1680	0
515	20241205	104600	21668320	1680	1680	1680	1680	0
516	20241205	104500	21668320	1680	1680	1680	1680	0
517	20241205	104400	21668320	1680	1680	1680	1680	0
518	20241205	104300	21668320	1680	1680	1680	1680	0
519	20241205	104200	21668320	1680	1680	1680	1680	0
520	20241205	104100	21668320	1680	1680	1680	1680	0
521	20241205	104000	21668320	1680	1680	1680	1680	0
522	20241205	103900	21668320	1680	1680	1680	1680	0
523	20241205	103800	21668320	1680	1687	1687	1680	2939
524	20241205	103700	16713656	1687	1688	1688	1687	777
525	20241205	103600	15402836	1694	1694	1694	1694	0
526	20241205	103500	15402836	1694	1694	1694	1694	0
527	20241205	103400	15402836	1694	1694	1694	1694	0
528	20241205	103300	15402836	1694	1694	1694	1694	0
529	20241205	103200	15402836	1694	1694	1694	1694	0
530	20241205	103100	15402836	1694	1694	1694	1694	0
531	20241205	103000	15402836	1694	1694	1694	1694	0
532	20241205	102900	15402836	1694	1694	1694	1694	0
533	20241205	102800	15402836	1694	1694	1694	1694	0
534	20241205	102700	15402836	1694	1694	1694	1694	0
535	20241205	102600	15402836	1694	1694	1694	1694	0
536	20241205	102500	15402836	1694	1694	1694	1694	0
537	20241205	102400	15402836	1694	1694	1694	1694	0
538	20241205	102300	15402836	1694	1694	1694	1694	0
539	20241205	102200	15402836	1694	1694	1694	1694	0
540	20241205	102100	15402836	1694	1694	1694	1694	0
541	20241205	102000	15402836	1694	1694	1694	1694	0
542	20241205	101900	15402836	1694	1694	1694	1694	0
543	20241205	101800	15402836	1694	1694	1694	1694	0
544	20241205	101700	15402836	1694	1694	1694	1694	0
545	20241205	101600	15402836	1694	1694	1694	1694	0
546	20241205	101500	15402836	1694	1694	1694	1694	0
547	20241205	101400	15402836	1694	1694	1694	1694	826
548	20241205	101300	14003592	1695	1695	1695	1695	0
549	20241205	101200	14003592	1695	1695	1695	1695	0
550	20241205	101100	14003592	1695	1695	1695	1695	90
551	20241205	101000	13851042	1694	1694	1694	1694	1
552	20241205	100900	13849348	1695	1695	1695	1695	1
553	20241205	100800	13847653	1694	1694	1694	1694	0
554	20241205	100700	13847653	1694	1693	1694	1693	153
555	20241205	100600	13588474	1686	1686	1686	1686	0
556	20241205	100500	13588474	1686	1686	1686	1686	0
557	20241205	100400	13588474	1686	1684	1686	1684	77
558	20241205	100300	13458671	1680	1680	1680	1680	0
559	20241205	100200	13458671	1680	1680	1680	1680	703
560	20241205	100100	12277631	1677	1677	1677	1677	0
561	20241205	100000	12277631	1677	1677	1677	1677	0
562	20241205	095900	12277631	1677	1677	1677	1677	0
563	20241205	095800	12277631	1677	1677	1677	1677	0
564	20241205	095700	12277631	1677	1677	1677	1677	0
565	20241205	095600	12277631	1677	1677	1677	1677	0
566	20241205	095500	12277631	1677	1677	1677	1677	0
567	20241205	095400	12277631	1677	1677	1677	1677	0
568	20241205	095300	12277631	1677	1677	1677	1677	0
569	20241205	095200	12277631	1677	1677	1677	1677	0
570	20241205	095100	12277631	1677	1677	1677	1677	0
571	20241205	095000	12277631	1677	1680	1680	1677	4
572	20241205	094900	12270917	1686	1686	1686	1686	0
573	20241205	094800	12270917	1686	1686	1686	1686	0
574	20241205	094700	12270917	1686	1686	1686	1686	0
575	20241205	094600	12270917	1686	1686	1686	1686	0
576	20241205	094500	12270917	1686	1686	1686	1686	0
577	20241205	094400	12270917	1686	1686	1686	1686	3
578	20241205	094300	12265859	1674	1674	1674	1674	319
579	20241205	094200	11731853	1674	1674	1674	1674	4
580	20241205	094100	11725157	1673	1674	1674	1673	191
581	20241205	094000	11405604	1673	1673	1673	1673	0
582	20241205	093900	11405604	1673	1680	1680	1673	12
583	20241205	093800	11385458	1672	1672	1672	1672	0
584	20241205	093700	11385458	1672	1672	1672	1672	0
585	20241205	093600	11385458	1672	1672	1672	1672	0
586	20241205	093500	11385458	1672	1686	1686	1672	85
587	20241205	093400	11243257	1686	1686	1686	1686	0
588	20241205	093300	11243257	1686	1686	1686	1686	0
589	20241205	093200	11243257	1686	1686	1686	1686	20
590	20241205	093100	11209537	1682	1682	1682	1682	0
591	20241205	093000	11209537	1682	1682	1682	1682	0
592	20241205	092900	11209537	1682	1682	1682	1682	0
593	20241205	092800	11209537	1682	1682	1682	1682	2
594	20241205	092700	11206173	1682	1682	1682	1682	200
595	20241205	092600	10869773	1682	1682	1682	1682	400
596	20241205	092500	10196973	1682	1682	1682	1682	0
597	20241205	092400	10196973	1682	1682	1682	1682	0
598	20241205	092300	10196973	1682	1682	1682	1682	0
599	20241205	092200	10196973	1682	1682	1682	1682	0
600	20241205	092100	10196973	1682	1682	1682	1682	0
601	20241205	092000	10196973	1682	1682	1682	1682	0
602	20241205	091900	10196973	1682	1682	1682	1682	0
603	20241205	091800	10196973	1682	1682	1682	1682	0
604	20241205	091700	10196973	1682	1682	1682	1682	0
605	20241205	091600	10196973	1682	1682	1682	1682	0
606	20241205	091500	10196973	1682	1682	1682	1682	0
607	20241205	091400	10196973	1682	1682	1686	1682	3396
608	20241205	091300	4484893	1682	1682	1682	1682	3
609	20241205	091200	4479847	1682	1682	1682	1682	0
610	20241205	091100	4479847	1682	1682	1682	1682	0
611	20241205	091000	4479847	1682	1682	1682	1682	0
612	20241205	090900	4479847	1682	1682	1682	1682	0
613	20241205	090800	4479847	1682	1682	1682	1682	1
614	20241205	090700	4478165	1682	1682	1682	1682	0
615	20241205	090600	4478165	1682	1682	1682	1682	0
616	20241205	090500	4478165	1682	1682	1682	1682	4
617	20241205	090400	4471437	1686	1686	1686	1686	0
618	20241205	090300	4471437	1686	1686	1686	1686	0
619	20241205	090200	4471437	1686	1686	1686	1686	0
620	20241205	090100	4471437	1686	1686	1686	1686	1
621	20241205	090000	4469751	1661	1661	1661	1661	2691