KissMeData/037330/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192300	34812894	1362	1362	1362	1362	631
3	20241210	192200	34812894	1362	1362	1362	1362	0
4	20241210	192100	34812894	1362	1362	1362	1362	0
5	20241210	192000	34812894	1362	1362	1362	1362	0
6	20241210	191900	34812894	1362	1362	1362	1362	0
7	20241210	191800	34812894	1362	1362	1362	1362	0
8	20241210	191700	34812894	1362	1362	1362	1362	0
9	20241210	191600	34812894	1362	1362	1362	1362	0
10	20241210	191500	34812894	1362	1362	1362	1362	0
11	20241210	191400	34812894	1362	1362	1362	1362	0
12	20241210	191300	34812894	1362	1362	1362	1362	0
13	20241210	191200	34812894	1362	1362	1362	1362	0
14	20241210	191100	34812894	1362	1362	1362	1362	0
15	20241210	191000	34812894	1362	1362	1362	1362	0
16	20241210	190900	34812894	1362	1362	1362	1362	0
17	20241210	190800	34812894	1362	1362	1362	1362	0
18	20241210	190700	34812894	1362	1362	1362	1362	0
19	20241210	190600	34812894	1362	1362	1362	1362	0
20	20241210	190500	34812894	1362	1362	1362	1362	0
21	20241210	190400	34812894	1362	1362	1362	1362	0
22	20241210	190300	34812894	1362	1362	1362	1362	0
23	20241210	190200	34812894	1362	1362	1362	1362	0
24	20241210	190100	34812894	1362	1362	1362	1362	0
25	20241210	190000	34812894	1362	1362	1362	1362	0
26	20241210	185900	34812894	1362	1362	1362	1362	0
27	20241210	185800	34812894	1362	1362	1362	1362	0
28	20241210	185700	34812894	1362	1362	1362	1362	0
29	20241210	185600	34812894	1362	1362	1362	1362	0
30	20241210	185500	34812894	1362	1362	1362	1362	0
31	20241210	185400	34812894	1362	1362	1362	1362	0
32	20241210	185300	34812894	1362	1362	1362	1362	631
33	20241210	185200	34812894	1362	1362	1362	1362	0
34	20241210	185100	34812894	1362	1362	1362	1362	0
35	20241210	185000	34812894	1362	1362	1362	1362	0
36	20241210	184900	34812894	1362	1362	1362	1362	0
37	20241210	184800	34812894	1362	1362	1362	1362	0
38	20241210	184700	34812894	1362	1362	1362	1362	0
39	20241210	184600	34812894	1362	1362	1362	1362	0
40	20241210	184500	34812894	1362	1362	1362	1362	0
41	20241210	184400	34812894	1362	1362	1362	1362	0
42	20241210	184300	34812894	1362	1362	1362	1362	0
43	20241210	184200	34812894	1362	1362	1362	1362	0
44	20241210	184100	34812894	1362	1362	1362	1362	0
45	20241210	184000	34812894	1362	1362	1362	1362	0
46	20241210	183900	34812894	1362	1362	1362	1362	0
47	20241210	183800	34812894	1362	1362	1362	1362	0
48	20241210	183700	34812894	1362	1362	1362	1362	0
49	20241210	183600	34812894	1362	1362	1362	1362	0
50	20241210	183500	34812894	1362	1362	1362	1362	0
51	20241210	183400	34812894	1362	1362	1362	1362	0
52	20241210	183300	34812894	1362	1362	1362	1362	0
53	20241210	183200	34812894	1362	1362	1362	1362	0
54	20241210	183100	34812894	1362	1362	1362	1362	0
55	20241210	183000	34812894	1362	1362	1362	1362	0
56	20241210	182900	34812894	1362	1362	1362	1362	0
57	20241210	182800	34812894	1362	1362	1362	1362	0
58	20241210	182700	34812894	1362	1362	1362	1362	0
59	20241210	182600	34812894	1362	1362	1362	1362	0
60	20241210	182500	34812894	1362	1362	1362	1362	0
61	20241210	182400	34812894	1362	1362	1362	1362	0
62	20241210	182300	34812894	1362	1362	1362	1362	631
63	20241210	182200	34812894	1362	1362	1362	1362	0
64	20241210	182100	34812894	1362	1362	1362	1362	0
65	20241210	182000	34812894	1362	1362	1362	1362	0
66	20241210	181900	34812894	1362	1362	1362	1362	0
67	20241210	181800	34812894	1362	1362	1362	1362	0
68	20241210	181700	34812894	1362	1362	1362	1362	0
69	20241210	181600	34812894	1362	1362	1362	1362	0
70	20241210	181500	34812894	1362	1362	1362	1362	0
71	20241210	181400	34812894	1362	1362	1362	1362	0
72	20241210	181300	34812894	1362	1362	1362	1362	0
73	20241210	181200	34812894	1362	1362	1362	1362	0
74	20241210	181100	34812894	1362	1362	1362	1362	0
75	20241210	181000	34812894	1362	1362	1362	1362	0
76	20241210	180900	34812894	1362	1362	1362	1362	0
77	20241210	180800	34812894	1362	1362	1362	1362	0
78	20241210	180700	34812894	1362	1362	1362	1362	0
79	20241210	180600	34812894	1362	1362	1362	1362	0
80	20241210	180500	34812894	1362	1362	1362	1362	0
81	20241210	180400	34812894	1362	1362	1362	1362	0
82	20241210	180300	34812894	1362	1362	1362	1362	0
83	20241210	180200	34812894	1362	1362	1362	1362	0
84	20241210	180100	34812894	1362	1362	1362	1362	0
85	20241210	180000	34812894	1362	1362	1362	1362	0
86	20241210	175900	34812894	1362	1362	1362	1362	0
87	20241210	175800	34812894	1362	1362	1362	1362	0
88	20241210	175700	34812894	1362	1362	1362	1362	0
89	20241210	175600	34812894	1362	1362	1362	1362	0
90	20241210	175500	34812894	1362	1362	1362	1362	0
91	20241210	175400	34812894	1362	1362	1362	1362	0
92	20241210	175300	34812894	1362	1362	1362	1362	631
93	20241210	175200	34812894	1362	1362	1362	1362	0
94	20241210	175100	34812894	1362	1362	1362	1362	0
95	20241210	175000	34812894	1362	1362	1362	1362	0
96	20241210	174900	34812894	1362	1362	1362	1362	0
97	20241210	174800	34812894	1362	1362	1362	1362	0
98	20241210	174700	34812894	1362	1362	1362	1362	0
99	20241210	174600	34812894	1362	1362	1362	1362	0
100	20241210	174500	34812894	1362	1362	1362	1362	0
101	20241210	174400	34812894	1362	1362	1362	1362	0
102	20241210	174300	34812894	1362	1362	1362	1362	0
103	20241210	174200	34812894	1362	1362	1362	1362	0
104	20241210	174100	34812894	1362	1362	1362	1362	0
105	20241210	174000	34812894	1362	1362	1362	1362	0
106	20241210	173900	34812894	1362	1362	1362	1362	0
107	20241210	173800	34812894	1362	1362	1362	1362	0
108	20241210	173700	34812894	1362	1362	1362	1362	0
109	20241210	173600	34812894	1362	1362	1362	1362	0
110	20241210	173500	34812894	1362	1362	1362	1362	0
111	20241210	173400	34812894	1362	1362	1362	1362	0
112	20241210	173300	34812894	1362	1362	1362	1362	0
113	20241210	173200	34812894	1362	1362	1362	1362	0
114	20241210	173100	34812894	1362	1362	1362	1362	0
115	20241210	173000	34812894	1362	1362	1362	1362	0
116	20241210	172900	34812894	1362	1362	1362	1362	0
117	20241210	172800	34812894	1362	1362	1362	1362	0
118	20241210	172700	34812894	1362	1362	1362	1362	0
119	20241210	172600	34812894	1362	1362	1362	1362	0
120	20241210	172500	34812894	1362	1362	1362	1362	0
121	20241210	172400	34812894	1362	1362	1362	1362	0
122	20241210	172300	34812894	1362	1362	1362	1362	631
123	20241210	172200	34812894	1362	1362	1362	1362	0
124	20241210	172100	34812894	1362	1362	1362	1362	0
125	20241210	172000	34812894	1362	1362	1362	1362	0
126	20241210	171900	34812894	1362	1362	1362	1362	0
127	20241210	171800	34812894	1362	1362	1362	1362	0
128	20241210	171700	34812894	1362	1362	1362	1362	0
129	20241210	171600	34812894	1362	1362	1362	1362	0
130	20241210	171500	34812894	1362	1362	1362	1362	0
131	20241210	171400	34812894	1362	1362	1362	1362	0
132	20241210	171300	34812894	1362	1362	1362	1362	0
133	20241210	171200	34812894	1362	1362	1362	1362	0
134	20241210	171100	34812894	1362	1362	1362	1362	0
135	20241210	171000	34812894	1362	1362	1362	1362	0
136	20241210	170900	34812894	1362	1362	1362	1362	0
137	20241210	170800	34812894	1362	1362	1362	1362	0
138	20241210	170700	34812894	1362	1362	1362	1362	0
139	20241210	170600	34812894	1362	1362	1362	1362	0
140	20241210	170500	34812894	1362	1362	1362	1362	0
141	20241210	170400	34812894	1362	1362	1362	1362	0
142	20241210	170300	34812894	1362	1362	1362	1362	0
143	20241210	170200	34812894	1362	1362	1362	1362	0
144	20241210	170100	34812894	1362	1362	1362	1362	0
145	20241210	170000	34812894	1362	1362	1362	1362	0
146	20241210	165900	34812894	1362	1362	1362	1362	0
147	20241210	165800	34812894	1362	1362	1362	1362	0
148	20241210	165700	34812894	1362	1362	1362	1362	0
149	20241210	165600	34812894	1362	1362	1362	1362	0
150	20241210	165500	34812894	1362	1362	1362	1362	0
151	20241210	165400	34812894	1362	1362	1362	1362	0
152	20241210	165300	34812894	1362	1362	1362	1362	631
153	20241210	165200	34812894	1362	1362	1362	1362	0
154	20241210	165100	34812894	1362	1362	1362	1362	0
155	20241210	165000	34812894	1362	1362	1362	1362	0
156	20241210	164900	34812894	1362	1362	1362	1362	0
157	20241210	164800	34812894	1362	1362	1362	1362	0
158	20241210	164700	34812894	1362	1362	1362	1362	0
159	20241210	164600	34812894	1362	1362	1362	1362	0
160	20241210	164500	34812894	1362	1362	1362	1362	0
161	20241210	164400	34812894	1362	1362	1362	1362	0
162	20241210	164300	34812894	1362	1362	1362	1362	0
163	20241210	164200	34812894	1362	1362	1362	1362	0
164	20241210	164100	34812894	1362	1362	1362	1362	0
165	20241210	164000	34812894	1362	1362	1362	1362	0
166	20241210	163900	34812894	1362	1362	1362	1362	0
167	20241210	163800	34812894	1362	1362	1362	1362	0
168	20241210	163700	34812894	1362	1362	1362	1362	0
169	20241210	163600	34812894	1362	1362	1362	1362	0
170	20241210	163500	34812894	1362	1362	1362	1362	0
171	20241210	163400	34812894	1362	1362	1362	1362	0
172	20241210	163300	34812894	1362	1362	1362	1362	0
173	20241210	163200	34812894	1362	1362	1362	1362	0
174	20241210	163100	34812894	1362	1362	1362	1362	0
175	20241210	163000	34812894	1362	1362	1362	1362	0
176	20241210	162900	34812894	1362	1362	1362	1362	0
177	20241210	162800	34812894	1362	1362	1362	1362	0
178	20241210	162700	34812894	1362	1362	1362	1362	0
179	20241210	162600	34812894	1362	1362	1362	1362	0
180	20241210	162500	34812894	1362	1362	1362	1362	0
181	20241210	162400	34812894	1362	1362	1362	1362	0
182	20241210	162300	34812894	1362	1362	1362	1362	631
183	20241210	162200	34812894	1362	1362	1362	1362	0
184	20241210	162100	34812894	1362	1362	1362	1362	0
185	20241210	162000	34812894	1362	1362	1362	1362	0
186	20241210	161900	34812894	1362	1362	1362	1362	0
187	20241210	161800	34812894	1362	1362	1362	1362	0
188	20241210	161700	34812894	1362	1362	1362	1362	0
189	20241210	161600	34812894	1362	1362	1362	1362	0
190	20241210	161500	34812894	1362	1362	1362	1362	0
191	20241210	161400	34812894	1362	1362	1362	1362	0
192	20241210	161300	34812894	1362	1362	1362	1362	0
193	20241210	161200	34812894	1362	1362	1362	1362	0
194	20241210	161100	34812894	1362	1362	1362	1362	0
195	20241210	161000	34812894	1362	1362	1362	1362	0
196	20241210	160900	34812894	1362	1362	1362	1362	0
197	20241210	160800	34812894	1362	1362	1362	1362	0
198	20241210	160700	34812894	1362	1362	1362	1362	0
199	20241210	160600	34812894	1362	1362	1362	1362	0
200	20241210	160500	34812894	1362	1362	1362	1362	0
201	20241210	160400	34812894	1362	1362	1362	1362	0
202	20241210	160300	34812894	1362	1362	1362	1362	0
203	20241210	160200	34812894	1362	1362	1362	1362	0
204	20241210	160100	34812894	1362	1362	1362	1362	0
205	20241210	160000	34812894	1362	1362	1362	1362	0
206	20241210	155900	34812894	1362	1362	1362	1362	0
207	20241210	155800	34812894	1362	1362	1362	1362	0
208	20241210	155700	34812894	1362	1362	1362	1362	0
209	20241210	155600	34812894	1362	1362	1362	1362	0
210	20241210	155500	34812894	1362	1362	1362	1362	0
211	20241210	155400	34812894	1362	1362	1362	1362	0
212	20241210	155300	34812894	1362	1362	1362	1362	631
213	20241210	155200	34812894	1362	1362	1362	1362	0
214	20241210	155100	34812894	1362	1362	1362	1362	0
215	20241210	155000	34812894	1362	1362	1362	1362	0
216	20241210	154900	34812894	1362	1362	1362	1362	0
217	20241210	154800	34812894	1362	1362	1362	1362	0
218	20241210	154700	34812894	1362	1362	1362	1362	0
219	20241210	154600	34812894	1362	1362	1362	1362	0
220	20241210	154500	34812894	1362	1362	1362	1362	0
221	20241210	154400	34812894	1362	1362	1362	1362	0
222	20241210	154300	34812894	1362	1362	1362	1362	0
223	20241210	154200	34812894	1362	1362	1362	1362	0
224	20241210	154100	34812894	1362	1362	1362	1362	0
225	20241210	154000	34812894	1362	1362	1362	1362	0
226	20241210	153900	34812894	1362	1362	1362	1362	0
227	20241210	153800	34812894	1362	1362	1362	1362	0
228	20241210	153700	34812894	1362	1362	1362	1362	0
229	20241210	153600	34812894	1362	1362	1362	1362	0
230	20241210	153500	34812894	1362	1362	1362	1362	0
231	20241210	153400	34812894	1362	1362	1362	1362	0
232	20241210	153300	34812894	1362	1362	1362	1362	0
233	20241210	153200	34812894	1362	1362	1362	1362	0
234	20241210	153100	34812894	1362	1362	1362	1362	0
235	20241210	153000	34812894	1362	1362	1362	1362	631
236	20241210	152900	33953472	1362	1362	1362	1362	0
237	20241210	152800	33953472	1362	1362	1362	1362	0
238	20241210	152700	33953472	1362	1362	1362	1362	0
239	20241210	152600	33953472	1362	1362	1362	1362	0
240	20241210	152500	33953472	1362	1362	1362	1362	0
241	20241210	152400	33953472	1362	1362	1362	1362	0
242	20241210	152300	33953472	1362	1362	1362	1362	0
243	20241210	152200	33953472	1362	1362	1362	1362	0
244	20241210	152100	33953472	1362	1362	1362	1362	0
245	20241210	152000	33953472	1362	1362	1362	1362	0
246	20241210	151900	33953472	1362	1359	1362	1359	101
247	20241210	151800	33816189	1358	1358	1358	1358	0
248	20241210	151700	33816189	1358	1355	1358	1355	326
249	20241210	151600	33374081	1358	1358	1358	1358	0
250	20241210	151500	33374081	1358	1358	1358	1358	0
251	20241210	151400	33374081	1358	1358	1358	1358	0
252	20241210	151300	33374081	1358	1358	1358	1358	0
253	20241210	151200	33374081	1358	1358	1358	1358	0
254	20241210	151100	33374081	1358	1358	1358	1358	0
255	20241210	151000	33374081	1358	1358	1358	1358	0
256	20241210	150900	33374081	1358	1358	1358	1358	0
257	20241210	150800	33374081	1358	1358	1358	1358	1
258	20241210	150700	33372723	1357	1358	1358	1357	52
259	20241210	150600	33302108	1359	1359	1359	1359	0
260	20241210	150500	33302108	1359	1359	1359	1359	1
261	20241210	150400	33300749	1358	1358	1358	1358	0
262	20241210	150300	33300749	1358	1358	1358	1358	0
263	20241210	150200	33300749	1358	1358	1358	1358	0
264	20241210	150100	33300749	1358	1358	1358	1358	0
265	20241210	150000	33300749	1358	1359	1359	1358	467
266	20241210	145900	32666100	1363	1361	1364	1361	94
267	20241210	145800	32537936	1361	1361	1361	1361	1
268	20241210	145700	32536575	1359	1359	1359	1359	436
269	20241210	145600	31944051	1361	1361	1361	1361	0
270	20241210	145500	31944051	1361	1361	1361	1361	0
271	20241210	145400	31944051	1361	1361	1361	1361	0
272	20241210	145300	31944051	1361	1361	1361	1361	0
273	20241210	145200	31944051	1361	1361	1361	1359	10
274	20241210	145100	31930453	1365	1365	1365	1365	0
275	20241210	145000	31930453	1365	1365	1365	1365	0
276	20241210	144900	31930453	1365	1365	1365	1365	0
277	20241210	144800	31930453	1365	1365	1365	1365	0
278	20241210	144700	31930453	1365	1365	1365	1365	0
279	20241210	144600	31930453	1365	1356	1365	1356	65
280	20241210	144500	31841998	1355	1351	1355	1351	39
281	20241210	144400	31789211	1350	1350	1350	1350	100
282	20241210	144300	31654211	1352	1352	1352	1352	0
283	20241210	144200	31654211	1352	1352	1352	1352	0
284	20241210	144100	31654211	1352	1346	1352	1346	142
285	20241210	144000	31463073	1351	1351	1351	1351	109
286	20241210	143900	31315814	1349	1349	1349	1349	13
287	20241210	143800	31298277	1349	1349	1349	1349	0
288	20241210	143700	31298277	1349	1349	1349	1349	98
289	20241210	143600	31166075	1350	1346	1350	1346	1985
290	20241210	143500	28489406	1348	1348	1348	1348	0
291	20241210	143400	28489406	1348	1348	1348	1348	0
292	20241210	143300	28489406	1348	1348	1348	1348	0
293	20241210	143200	28489406	1348	1348	1348	1348	0
294	20241210	143100	28489406	1348	1348	1348	1348	0
295	20241210	143000	28489406	1348	1348	1348	1348	0
296	20241210	142900	28489406	1348	1348	1348	1348	0
297	20241210	142800	28489406	1348	1348	1348	1348	0
298	20241210	142700	28489406	1348	1348	1348	1348	0
299	20241210	142600	28489406	1348	1348	1348	1348	0
300	20241210	142500	28489406	1348	1348	1348	1348	0
301	20241210	142400	28489406	1348	1348	1348	1348	0
302	20241210	142300	28489406	1348	1348	1348	1348	0
303	20241210	142200	28489406	1348	1348	1348	1348	0
304	20241210	142100	28489406	1348	1348	1348	1348	0
305	20241210	142000	28489406	1348	1348	1348	1348	0
306	20241210	141900	28489406	1348	1348	1348	1348	0
307	20241210	141800	28489406	1348	1348	1348	1348	0
308	20241210	141700	28489406	1348	1348	1348	1348	0
309	20241210	141600	28489406	1348	1347	1348	1347	125
310	20241210	141500	28320909	1347	1346	1347	1346	5
311	20241210	141400	28314178	1345	1345	1345	1345	0
312	20241210	141300	28314178	1345	1345	1345	1345	0
313	20241210	141200	28314178	1345	1345	1345	1345	0
314	20241210	141100	28314178	1345	1345	1345	1345	0
315	20241210	141000	28314178	1345	1345	1345	1345	0
316	20241210	140900	28314178	1345	1345	1345	1345	0
317	20241210	140800	28314178	1345	1345	1345	1345	0
318	20241210	140700	28314178	1345	1345	1345	1345	72
319	20241210	140600	28217338	1345	1345	1345	1345	0
320	20241210	140500	28217338	1345	1345	1345	1345	1938
321	20241210	140400	25610728	1339	1339	1339	1339	0
322	20241210	140300	25610728	1339	1339	1339	1339	0
323	20241210	140200	25610728	1339	1339	1339	1339	0
324	20241210	140100	25610728	1339	1339	1339	1339	0
325	20241210	140000	25610728	1339	1339	1339	1339	1
326	20241210	135900	25609389	1331	1331	1331	1331	0
327	20241210	135800	25609389	1331	1331	1331	1331	0
328	20241210	135700	25609389	1331	1331	1331	1331	0
329	20241210	135600	25609389	1331	1331	1331	1331	0
330	20241210	135500	25609389	1331	1331	1331	1331	0
331	20241210	135400	25609389	1331	1331	1331	1331	0
332	20241210	135300	25609389	1331	1331	1331	1331	0
333	20241210	135200	25609389	1331	1331	1331	1331	0
334	20241210	135100	25609389	1331	1331	1331	1331	0
335	20241210	135000	25609389	1331	1331	1331	1331	0
336	20241210	134900	25609389	1331	1331	1331	1331	0
337	20241210	134800	25609389	1331	1331	1331	1331	0
338	20241210	134700	25609389	1331	1331	1331	1331	0
339	20241210	134600	25609389	1331	1337	1337	1330	1877
340	20241210	134500	23112105	1336	1336	1336	1336	0
341	20241210	134400	23112105	1336	1336	1336	1336	0
342	20241210	134300	23112105	1336	1348	1348	1336	739
343	20241210	134200	22118743	1348	1348	1348	1348	0
344	20241210	134100	22118743	1348	1348	1348	1348	0
345	20241210	134000	22118743	1348	1348	1348	1348	0
346	20241210	133900	22118743	1348	1348	1348	1348	0
347	20241210	133800	22118743	1348	1348	1348	1348	0
348	20241210	133700	22118743	1348	1348	1348	1348	0
349	20241210	133600	22118743	1348	1348	1348	1348	0
350	20241210	133500	22118743	1348	1348	1348	1348	0
351	20241210	133400	22118743	1348	1348	1348	1348	0
352	20241210	133300	22118743	1348	1348	1348	1348	0
353	20241210	133200	22118743	1348	1348	1348	1348	0
354	20241210	133100	22118743	1348	1348	1348	1348	2225
355	20241210	133000	19119443	1348	1348	1348	1348	0
356	20241210	132900	19119443	1348	1348	1348	1348	0
357	20241210	132800	19119443	1348	1348	1348	1348	0
358	20241210	132700	19119443	1348	1348	1348	1348	7
359	20241210	132600	19110007	1348	1348	1348	1348	0
360	20241210	132500	19110007	1348	1348	1348	1348	0
361	20241210	132400	19110007	1348	1348	1348	1348	3
362	20241210	132300	19105963	1345	1345	1345	1345	0
363	20241210	132200	19105963	1345	1345	1345	1345	0
364	20241210	132100	19105963	1345	1347	1347	1345	10
365	20241210	132000	19092501	1348	1348	1348	1348	0
366	20241210	131900	19092501	1348	1348	1348	1348	0
367	20241210	131800	19092501	1348	1348	1348	1348	0
368	20241210	131700	19092501	1348	1348	1348	1348	0
369	20241210	131600	19092501	1348	1348	1348	1348	0
370	20241210	131500	19092501	1348	1348	1348	1348	0
371	20241210	131400	19092501	1348	1348	1348	1348	0
372	20241210	131300	19092501	1348	1348	1348	1348	0
373	20241210	131200	19092501	1348	1348	1348	1348	0
374	20241210	131100	19092501	1348	1348	1348	1348	0
375	20241210	131000	19092501	1348	1348	1348	1348	0
376	20241210	130900	19092501	1348	1348	1348	1348	0
377	20241210	130800	19092501	1348	1348	1348	1348	0
378	20241210	130700	19092501	1348	1348	1348	1348	0
379	20241210	130600	19092501	1348	1348	1348	1348	0
380	20241210	130500	19092501	1348	1348	1348	1348	0
381	20241210	130400	19092501	1348	1348	1348	1348	0
382	20241210	130300	19092501	1348	1348	1348	1348	2
383	20241210	130200	19089805	1349	1349	1349	1349	0
384	20241210	130100	19089805	1349	1349	1349	1349	0
385	20241210	130000	19089805	1349	1349	1349	1349	0
386	20241210	125900	19089805	1349	1349	1349	1349	0
387	20241210	125800	19089805	1349	1349	1349	1349	0
388	20241210	125700	19089805	1349	1349	1349	1349	0
389	20241210	125600	19089805	1349	1349	1349	1349	0
390	20241210	125500	19089805	1349	1349	1349	1349	0
391	20241210	125400	19089805	1349	1349	1349	1349	0
392	20241210	125300	19089805	1349	1349	1349	1349	0
393	20241210	125200	19089805	1349	1349	1349	1349	0
394	20241210	125100	19089805	1349	1349	1349	1349	0
395	20241210	125000	19089805	1349	1349	1349	1349	0
396	20241210	124900	19089805	1349	1349	1349	1349	0
397	20241210	124800	19089805	1349	1349	1349	1349	0
398	20241210	124700	19089805	1349	1349	1349	1349	1510
399	20241210	124600	17052815	1349	1349	1349	1349	210
400	20241210	124500	16769525	1349	1349	1349	1349	0
401	20241210	124400	16769525	1349	1349	1349	1349	0
402	20241210	124300	16769525	1349	1349	1349	1349	0
403	20241210	124200	16769525	1349	1349	1349	1349	0
404	20241210	124100	16769525	1349	1348	1349	1348	11
405	20241210	124000	16754691	1347	1341	1347	1341	87
406	20241210	123900	16637687	1340	1340	1340	1340	0
407	20241210	123800	16637687	1340	1340	1340	1340	0
408	20241210	123700	16637687	1340	1340	1340	1340	0
409	20241210	123600	16637687	1340	1338	1340	1338	6083
410	20241210	123500	8498459	1338	1338	1338	1338	0
411	20241210	123400	8498459	1338	1338	1338	1338	0
412	20241210	123300	8498459	1338	1338	1338	1338	0
413	20241210	123200	8498459	1338	1338	1338	1338	0
414	20241210	123100	8498459	1338	1338	1338	1338	0
415	20241210	123000	8498459	1338	1338	1338	1338	0
416	20241210	122900	8498459	1338	1338	1338	1338	0
417	20241210	122800	8498459	1338	1338	1338	1338	1
418	20241210	122700	8497121	1337	1337	1337	1337	0
419	20241210	122600	8497121	1337	1338	1338	1337	5
420	20241210	122500	8490433	1340	1340	1340	1340	0
421	20241210	122400	8490433	1340	1340	1340	1340	0
422	20241210	122300	8490433	1340	1340	1340	1340	0
423	20241210	122200	8490433	1340	1340	1340	1340	0
424	20241210	122100	8490433	1340	1340	1340	1340	0
425	20241210	122000	8490433	1340	1340	1340	1340	100
426	20241210	121900	8356433	1340	1340	1340	1340	0
427	20241210	121800	8356433	1340	1340	1340	1340	0
428	20241210	121700	8356433	1340	1340	1340	1340	0
429	20241210	121600	8356433	1340	1340	1340	1340	0
430	20241210	121500	8356433	1340	1340	1340	1340	0
431	20241210	121400	8356433	1340	1340	1340	1340	27
432	20241210	121300	8320253	1340	1340	1340	1340	0
433	20241210	121200	8320253	1340	1340	1340	1340	0
434	20241210	121100	8320253	1340	1340	1340	1340	0
435	20241210	121000	8320253	1340	1340	1340	1340	0
436	20241210	120900	8320253	1340	1340	1340	1340	0
437	20241210	120800	8320253	1340	1340	1340	1340	0
438	20241210	120700	8320253	1340	1340	1340	1340	0
439	20241210	120600	8320253	1340	1340	1340	1340	671
440	20241210	120500	7421113	1340	1340	1340	1340	0
441	20241210	120400	7421113	1340	1340	1340	1340	0
442	20241210	120300	7421113	1340	1340	1340	1340	0
443	20241210	120200	7421113	1340	1340	1340	1340	0
444	20241210	120100	7421113	1340	1340	1340	1340	0
445	20241210	120000	7421113	1340	1340	1340	1340	0
446	20241210	115900	7421113	1340	1340	1340	1340	0
447	20241210	115800	7421113	1340	1340	1340	1340	0
448	20241210	115700	7421113	1340	1340	1340	1340	0
449	20241210	115600	7421113	1340	1340	1340	1340	0
450	20241210	115500	7421113	1340	1340	1340	1340	0
451	20241210	115400	7421113	1340	1340	1340	1340	0
452	20241210	115300	7421113	1340	1340	1340	1340	0
453	20241210	115200	7421113	1340	1340	1340	1340	0
454	20241210	115100	7421113	1340	1340	1340	1340	0
455	20241210	115000	7421113	1340	1340	1340	1340	0
456	20241210	114900	7421113	1340	1340	1340	1340	0
457	20241210	114800	7421113	1340	1340	1340	1340	0
458	20241210	114700	7421113	1340	1340	1340	1340	0
459	20241210	114600	7421113	1340	1340	1340	1340	0
460	20241210	114500	7421113	1340	1340	1340	1340	0
461	20241210	114400	7421113	1340	1340	1340	1340	3
462	20241210	114300	7417093	1340	1340	1340	1340	0
463	20241210	114200	7417093	1340	1340	1340	1340	0
464	20241210	114100	7417093	1340	1340	1340	1340	0
465	20241210	114000	7417093	1340	1340	1340	1340	0
466	20241210	113900	7417093	1340	1340	1340	1340	0
467	20241210	113800	7417093	1340	1340	1340	1340	0
468	20241210	113700	7417093	1340	1340	1340	1340	0
469	20241210	113600	7417093	1340	1342	1342	1340	64
470	20241210	113500	7331321	1343	1343	1343	1343	0
471	20241210	113400	7331321	1343	1343	1343	1343	0
472	20241210	113300	7331321	1343	1343	1343	1343	0
473	20241210	113200	7331321	1343	1343	1343	1343	0
474	20241210	113100	7331321	1343	1343	1343	1343	0
475	20241210	113000	7331321	1343	1343	1343	1343	0
476	20241210	112900	7331321	1343	1343	1343	1343	0
477	20241210	112800	7331321	1343	1343	1343	1343	0
478	20241210	112700	7331321	1343	1343	1343	1343	0
479	20241210	112600	7331321	1343	1343	1343	1343	0
480	20241210	112500	7331321	1343	1343	1343	1343	0
481	20241210	112400	7331321	1343	1343	1343	1343	0
482	20241210	112300	7331321	1343	1343	1343	1343	0
483	20241210	112200	7331321	1343	1343	1343	1343	0
484	20241210	112100	7331321	1343	1343	1343	1343	0
485	20241210	112000	7331321	1343	1343	1343	1343	0
486	20241210	111900	7331321	1343	1343	1343	1343	4
487	20241210	111800	7325949	1340	1340	1340	1340	0
488	20241210	111700	7325949	1340	1340	1340	1340	0
489	20241210	111600	7325949	1340	1340	1340	1340	327
490	20241210	111500	6887769	1340	1340	1340	1340	0
491	20241210	111400	6887769	1340	1340	1340	1340	0
492	20241210	111300	6887769	1340	1340	1340	1340	0
493	20241210	111200	6887769	1340	1340	1340	1340	0
494	20241210	111100	6887769	1340	1340	1340	1340	0
495	20241210	111000	6887769	1340	1340	1340	1340	0
496	20241210	110900	6887769	1340	1340	1340	1340	0
497	20241210	110800	6887769	1340	1340	1340	1340	0
498	20241210	110700	6887769	1340	1340	1340	1340	0
499	20241210	110600	6887769	1340	1340	1340	1340	0
500	20241210	110500	6887769	1340	1340	1340	1340	0
501	20241210	110400	6887769	1340	1340	1340	1340	0
502	20241210	110300	6887769	1340	1340	1340	1340	0
503	20241210	110200	6887769	1340	1340	1340	1340	1
504	20241210	110100	6886429	1338	1339	1339	1338	5
505	20241210	110000	6879735	1340	1334	1340	1334	25
506	20241210	105900	6846319	1333	1333	1333	1333	4
507	20241210	105800	6840987	1332	1331	1332	1331	8
508	20241210	105700	6830335	1330	1330	1330	1330	1423
509	20241210	105600	4937745	1330	1330	1330	1330	0
510	20241210	105500	4937745	1330	1330	1330	1330	20
511	20241210	105400	4911145	1330	1330	1330	1330	20
512	20241210	105300	4884545	1330	1330	1330	1330	0
513	20241210	105200	4884545	1330	1330	1330	1330	0
514	20241210	105100	4884545	1330	1330	1330	1330	0
515	20241210	105000	4884545	1330	1330	1330	1330	0
516	20241210	104900	4884545	1330	1330	1330	1330	2
517	20241210	104800	4881885	1329	1329	1329	1329	0
518	20241210	104700	4881885	1329	1329	1329	1329	0
519	20241210	104600	4881885	1329	1329	1329	1329	0
520	20241210	104500	4881885	1329	1329	1329	1329	0
521	20241210	104400	4881885	1329	1329	1329	1329	649
522	20241210	104300	4019364	1329	1329	1329	1329	0
523	20241210	104200	4019364	1329	1329	1329	1329	0
524	20241210	104100	4019364	1329	1329	1329	1329	0
525	20241210	104000	4019364	1329	1329	1329	1329	0
526	20241210	103900	4019364	1329	1329	1329	1329	0
527	20241210	103800	4019364	1329	1329	1329	1329	1351
528	20241210	103700	2223885	1329	1329	1329	1329	0
529	20241210	103600	2223885	1329	1329	1329	1329	0
530	20241210	103500	2223885	1329	1329	1329	1329	0
531	20241210	103400	2223885	1329	1329	1329	1329	117
532	20241210	103300	2068392	1329	1329	1329	1329	0
533	20241210	103200	2068392	1329	1329	1329	1329	0
534	20241210	103100	2068392	1329	1329	1329	1329	0
535	20241210	103000	2068392	1329	1329	1329	1329	0
536	20241210	102900	2068392	1329	1329	1329	1329	0
537	20241210	102800	2068392	1329	1329	1329	1329	0
538	20241210	102700	2068392	1329	1329	1329	1329	0
539	20241210	102600	2068392	1329	1329	1329	1329	0
540	20241210	102500	2068392	1329	1329	1329	1329	0
541	20241210	102400	2068392	1329	1329	1329	1329	0
542	20241210	102300	2068392	1329	1329	1329	1329	0
543	20241210	102200	2068392	1329	1329	1329	1329	0
544	20241210	102100	2068392	1329	1329	1329	1329	0
545	20241210	102000	2068392	1329	1329	1329	1329	0
546	20241210	101900	2068392	1329	1329	1329	1329	0
547	20241210	101800	2068392	1329	1329	1329	1329	0
548	20241210	101700	2068392	1329	1329	1329	1329	0
549	20241210	101600	2068392	1329	1329	1329	1329	0
550	20241210	101500	2068392	1329	1329	1329	1329	0
551	20241210	101400	2068392	1329	1329	1329	1329	0
552	20241210	101300	2068392	1329	1329	1329	1329	1
553	20241210	101200	2067063	1329	1329	1329	1329	0
554	20241210	101100	2067063	1329	1329	1329	1329	0
555	20241210	101000	2067063	1329	1327	1329	1321	37
556	20241210	100900	2018112	1328	1328	1328	1327	24
557	20241210	100800	1986243	1328	1328	1328	1328	4
558	20241210	100700	1980931	1329	1329	1329	1329	0
559	20241210	100600	1980931	1329	1329	1329	1329	0
560	20241210	100500	1980931	1329	1329	1329	1329	0
561	20241210	100400	1980931	1329	1329	1329	1329	4
562	20241210	100300	1975615	1329	1329	1329	1329	8
563	20241210	100200	1964983	1329	1329	1329	1329	0
564	20241210	100100	1964983	1329	1329	1329	1329	0
565	20241210	100000	1964983	1329	1329	1329	1329	0
566	20241210	095900	1964983	1329	1329	1329	1329	0
567	20241210	095800	1964983	1329	1329	1329	1329	2
568	20241210	095700	1962325	1329	1329	1329	1329	0
569	20241210	095600	1962325	1329	1329	1329	1329	0
570	20241210	095500	1962325	1329	1329	1329	1329	0
571	20241210	095400	1962325	1329	1329	1329	1329	0
572	20241210	095300	1962325	1329	1329	1329	1329	0
573	20241210	095200	1962325	1329	1329	1329	1329	0
574	20241210	095100	1962325	1329	1329	1329	1329	0
575	20241210	095000	1962325	1329	1329	1329	1329	0
576	20241210	094900	1962325	1329	1329	1329	1329	0
577	20241210	094800	1962325	1329	1329	1329	1329	6
578	20241210	094700	1954351	1329	1329	1329	1329	0
579	20241210	094600	1954351	1329	1329	1329	1329	0
580	20241210	094500	1954351	1329	1329	1329	1329	0
581	20241210	094400	1954351	1329	1329	1329	1329	0
582	20241210	094300	1954351	1329	1329	1329	1329	2
583	20241210	094200	1951693	1329	1329	1329	1329	0
584	20241210	094100	1951693	1329	1329	1329	1329	0
585	20241210	094000	1951693	1329	1329	1329	1329	0
586	20241210	093900	1951693	1329	1321	1329	1321	2
587	20241210	093800	1949043	1321	1321	1321	1321	12
588	20241210	093700	1933191	1329	1329	1329	1329	0
589	20241210	093600	1933191	1329	1329	1329	1329	0
590	20241210	093500	1933191	1329	1329	1329	1329	0
591	20241210	093400	1933191	1329	1329	1329	1329	1
592	20241210	093300	1931862	1330	1330	1330	1330	0
593	20241210	093200	1931862	1330	1330	1330	1330	0
594	20241210	093100	1931862	1330	1330	1330	1330	0
595	20241210	093000	1931862	1330	1330	1330	1330	0
596	20241210	092900	1931862	1330	1330	1330	1330	0
597	20241210	092800	1931862	1330	1330	1330	1330	0
598	20241210	092700	1931862	1330	1330	1330	1330	0
599	20241210	092600	1931862	1330	1330	1330	1330	0
600	20241210	092500	1931862	1330	1330	1330	1330	0
601	20241210	092400	1931862	1330	1330	1330	1330	0
602	20241210	092300	1931862	1330	1330	1330	1330	50
603	20241210	092200	1865362	1330	1330	1330	1330	0
604	20241210	092100	1865362	1330	1330	1330	1330	30
605	20241210	092000	1825462	1330	1330	1330	1330	0
606	20241210	091900	1825462	1330	1330	1330	1330	0
607	20241210	091800	1825462	1330	1330	1330	1330	0
608	20241210	091700	1825462	1330	1330	1330	1330	0
609	20241210	091600	1825462	1330	1330	1330	1330	11
610	20241210	091500	1810832	1325	1325	1325	1325	0
611	20241210	091400	1810832	1325	1325	1325	1325	0
612	20241210	091300	1810832	1325	1325	1325	1325	0
613	20241210	091200	1810832	1325	1325	1325	1325	0
614	20241210	091100	1810832	1325	1325	1325	1325	0
615	20241210	091000	1810832	1325	1325	1325	1325	290
616	20241210	090900	1426582	1325	1325	1325	1325	0
617	20241210	090800	1426582	1325	1325	1325	1325	0
618	20241210	090700	1426582	1325	1325	1325	1325	0
619	20241210	090600	1426582	1325	1325	1325	1325	0
620	20241210	090500	1426582	1325	1320	1325	1320	41
621	20241210	090400	1372430	1320	1320	1320	1320	50
622	20241210	090300	1306430	1319	1311	1319	1311	8
623	20241210	090200	1295910	1309	1309	1309	1309	226
624	20241210	090100	1000076	1309	1309	1309	1309	0
625	20241210	090000	1000076	1309	1309	1309	1309	764