KissMeData/039310/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	192400	42835870	1670	1670	1670	1670	1394
3	20241220	192300	42835870	1670	1670	1670	1670	0
4	20241220	192200	42835870	1670	1670	1670	1670	0
5	20241220	192100	42835870	1670	1670	1670	1670	0
6	20241220	192000	42835870	1670	1670	1670	1670	0
7	20241220	191900	42835870	1670	1670	1670	1670	0
8	20241220	191800	42835870	1670	1670	1670	1670	0
9	20241220	191700	42835870	1670	1670	1670	1670	0
10	20241220	191600	42835870	1670	1670	1670	1670	0
11	20241220	191500	42835870	1670	1670	1670	1670	0
12	20241220	191400	42835870	1670	1670	1670	1670	0
13	20241220	191300	42835870	1670	1670	1670	1670	0
14	20241220	191200	42835870	1670	1670	1670	1670	0
15	20241220	191100	42835870	1670	1670	1670	1670	0
16	20241220	191000	42835870	1670	1670	1670	1670	0
17	20241220	190900	42835870	1670	1670	1670	1670	0
18	20241220	190800	42835870	1670	1670	1670	1670	0
19	20241220	190700	42835870	1670	1670	1670	1670	0
20	20241220	190600	42835870	1670	1670	1670	1670	0
21	20241220	190500	42835870	1670	1670	1670	1670	0
22	20241220	190400	42835870	1670	1670	1670	1670	0
23	20241220	190300	42835870	1670	1670	1670	1670	0
24	20241220	190200	42835870	1670	1670	1670	1670	0
25	20241220	190100	42835870	1670	1670	1670	1670	0
26	20241220	190000	42835870	1670	1670	1670	1670	0
27	20241220	185900	42835870	1670	1670	1670	1670	0
28	20241220	185800	42835870	1670	1670	1670	1670	0
29	20241220	185700	42835870	1670	1670	1670	1670	0
30	20241220	185600	42835870	1670	1670	1670	1670	0
31	20241220	185500	42835870	1670	1670	1670	1670	0
32	20241220	185400	42835870	1670	1670	1670	1670	1394
33	20241220	185300	42835870	1670	1670	1670	1670	0
34	20241220	185200	42835870	1670	1670	1670	1670	0
35	20241220	185100	42835870	1670	1670	1670	1670	0
36	20241220	185000	42835870	1670	1670	1670	1670	0
37	20241220	184900	42835870	1670	1670	1670	1670	0
38	20241220	184800	42835870	1670	1670	1670	1670	0
39	20241220	184700	42835870	1670	1670	1670	1670	0
40	20241220	184600	42835870	1670	1670	1670	1670	0
41	20241220	184500	42835870	1670	1670	1670	1670	0
42	20241220	184400	42835870	1670	1670	1670	1670	0
43	20241220	184300	42835870	1670	1670	1670	1670	0
44	20241220	184200	42835870	1670	1670	1670	1670	0
45	20241220	184100	42835870	1670	1670	1670	1670	0
46	20241220	184000	42835870	1670	1670	1670	1670	0
47	20241220	183900	42835870	1670	1670	1670	1670	0
48	20241220	183800	42835870	1670	1670	1670	1670	0
49	20241220	183700	42835870	1670	1670	1670	1670	0
50	20241220	183600	42835870	1670	1670	1670	1670	0
51	20241220	183500	42835870	1670	1670	1670	1670	0
52	20241220	183400	42835870	1670	1670	1670	1670	0
53	20241220	183300	42835870	1670	1670	1670	1670	0
54	20241220	183200	42835870	1670	1670	1670	1670	0
55	20241220	183100	42835870	1670	1670	1670	1670	0
56	20241220	183000	42835870	1670	1670	1670	1670	0
57	20241220	182900	42835870	1670	1670	1670	1670	0
58	20241220	182800	42835870	1670	1670	1670	1670	0
59	20241220	182700	42835870	1670	1670	1670	1670	0
60	20241220	182600	42835870	1670	1670	1670	1670	0
61	20241220	182500	42835870	1670	1670	1670	1670	0
62	20241220	182400	42835870	1670	1670	1670	1670	1394
63	20241220	182300	42835870	1670	1670	1670	1670	0
64	20241220	182200	42835870	1670	1670	1670	1670	0
65	20241220	182100	42835870	1670	1670	1670	1670	0
66	20241220	182000	42835870	1670	1670	1670	1670	0
67	20241220	181900	42835870	1670	1670	1670	1670	0
68	20241220	181800	42835870	1670	1670	1670	1670	0
69	20241220	181700	42835870	1670	1670	1670	1670	0
70	20241220	181600	42835870	1670	1670	1670	1670	0
71	20241220	181500	42835870	1670	1670	1670	1670	0
72	20241220	181400	42835870	1670	1670	1670	1670	0
73	20241220	181300	42835870	1670	1670	1670	1670	0
74	20241220	181200	42835870	1670	1670	1670	1670	0
75	20241220	181100	42835870	1670	1670	1670	1670	0
76	20241220	181000	42835870	1670	1670	1670	1670	0
77	20241220	180900	42835870	1670	1670	1670	1670	0
78	20241220	180800	42835870	1670	1670	1670	1670	0
79	20241220	180700	42835870	1670	1670	1670	1670	0
80	20241220	180600	42835870	1670	1670	1670	1670	0
81	20241220	180500	42835870	1670	1670	1670	1670	0
82	20241220	180400	42835870	1670	1670	1670	1670	0
83	20241220	180300	42835870	1670	1670	1670	1670	0
84	20241220	180200	42835870	1670	1670	1670	1670	0
85	20241220	180100	42835870	1670	1670	1670	1670	0
86	20241220	180000	42835870	1670	1670	1670	1670	0
87	20241220	175900	42835870	1670	1670	1670	1670	0
88	20241220	175800	42835870	1670	1670	1670	1670	0
89	20241220	175700	42835870	1670	1670	1670	1670	0
90	20241220	175600	42835870	1670	1670	1670	1670	0
91	20241220	175500	42835870	1670	1670	1670	1670	0
92	20241220	175400	42835870	1670	1670	1670	1670	1394
93	20241220	175300	42835870	1670	1670	1670	1670	0
94	20241220	175200	42835870	1670	1670	1670	1670	0
95	20241220	175100	42835870	1670	1670	1670	1670	0
96	20241220	175000	42835870	1670	1670	1670	1670	0
97	20241220	174900	42835870	1670	1670	1670	1670	0
98	20241220	174800	42835870	1670	1670	1670	1670	0
99	20241220	174700	42835870	1670	1670	1670	1670	0
100	20241220	174600	42835870	1670	1670	1670	1670	0
101	20241220	174500	42835870	1670	1670	1670	1670	0
102	20241220	174400	42835870	1670	1670	1670	1670	0
103	20241220	174300	42835870	1670	1670	1670	1670	0
104	20241220	174200	42835870	1670	1670	1670	1670	0
105	20241220	174100	42835870	1670	1670	1670	1670	0
106	20241220	174000	42835870	1670	1670	1670	1670	0
107	20241220	173900	42835870	1670	1670	1670	1670	0
108	20241220	173800	42835870	1670	1670	1670	1670	0
109	20241220	173700	42835870	1670	1670	1670	1670	0
110	20241220	173600	42835870	1670	1670	1670	1670	0
111	20241220	173500	42835870	1670	1670	1670	1670	0
112	20241220	173400	42835870	1670	1670	1670	1670	0
113	20241220	173300	42835870	1670	1670	1670	1670	0
114	20241220	173200	42835870	1670	1670	1670	1670	0
115	20241220	173100	42835870	1670	1670	1670	1670	0
116	20241220	173000	42835870	1670	1670	1670	1670	0
117	20241220	172900	42835870	1670	1670	1670	1670	0
118	20241220	172800	42835870	1670	1670	1670	1670	0
119	20241220	172700	42835870	1670	1670	1670	1670	0
120	20241220	172600	42835870	1670	1670	1670	1670	0
121	20241220	172500	42835870	1670	1670	1670	1670	0
122	20241220	172400	42835870	1670	1670	1670	1670	1394
123	20241220	172300	42835870	1670	1670	1670	1670	0
124	20241220	172200	42835870	1670	1670	1670	1670	0
125	20241220	172100	42835870	1670	1670	1670	1670	0
126	20241220	172000	42835870	1670	1670	1670	1670	0
127	20241220	171900	42835870	1670	1670	1670	1670	0
128	20241220	171800	42835870	1670	1670	1670	1670	0
129	20241220	171700	42835870	1670	1670	1670	1670	0
130	20241220	171600	42835870	1670	1670	1670	1670	0
131	20241220	171500	42835870	1670	1670	1670	1670	0
132	20241220	171400	42835870	1670	1670	1670	1670	0
133	20241220	171300	42835870	1670	1670	1670	1670	0
134	20241220	171200	42835870	1670	1670	1670	1670	0
135	20241220	171100	42835870	1670	1670	1670	1670	0
136	20241220	171000	42835870	1670	1670	1670	1670	0
137	20241220	170900	42835870	1670	1670	1670	1670	0
138	20241220	170800	42835870	1670	1670	1670	1670	0
139	20241220	170700	42835870	1670	1670	1670	1670	0
140	20241220	170600	42835870	1670	1670	1670	1670	0
141	20241220	170500	42835870	1670	1670	1670	1670	0
142	20241220	170400	42835870	1670	1670	1670	1670	0
143	20241220	170300	42835870	1670	1670	1670	1670	0
144	20241220	170200	42835870	1670	1670	1670	1670	0
145	20241220	170100	42835870	1670	1670	1670	1670	0
146	20241220	170000	42835870	1670	1670	1670	1670	0
147	20241220	165900	42835870	1670	1670	1670	1670	0
148	20241220	165800	42835870	1670	1670	1670	1670	0
149	20241220	165700	42835870	1670	1670	1670	1670	0
150	20241220	165600	42835870	1670	1670	1670	1670	0
151	20241220	165500	42835870	1670	1670	1670	1670	0
152	20241220	165400	42835870	1670	1670	1670	1670	1394
153	20241220	165300	42835870	1670	1670	1670	1670	0
154	20241220	165200	42835870	1670	1670	1670	1670	0
155	20241220	165100	42835870	1670	1670	1670	1670	0
156	20241220	165000	42835870	1670	1670	1670	1670	0
157	20241220	164900	42835870	1670	1670	1670	1670	0
158	20241220	164800	42835870	1670	1670	1670	1670	0
159	20241220	164700	42835870	1670	1670	1670	1670	0
160	20241220	164600	42835870	1670	1670	1670	1670	0
161	20241220	164500	42835870	1670	1670	1670	1670	0
162	20241220	164400	42835870	1670	1670	1670	1670	0
163	20241220	164300	42835870	1670	1670	1670	1670	0
164	20241220	164200	42835870	1670	1670	1670	1670	0
165	20241220	164100	42835870	1670	1670	1670	1670	0
166	20241220	164000	42835870	1670	1670	1670	1670	0
167	20241220	163900	42835870	1670	1670	1670	1670	0
168	20241220	163800	42835870	1670	1670	1670	1670	0
169	20241220	163700	42835870	1670	1670	1670	1670	0
170	20241220	163600	42835870	1670	1670	1670	1670	0
171	20241220	163500	42835870	1670	1670	1670	1670	0
172	20241220	163400	42835870	1670	1670	1670	1670	0
173	20241220	163300	42835870	1670	1670	1670	1670	0
174	20241220	163200	42835870	1670	1670	1670	1670	0
175	20241220	163100	42835870	1670	1670	1670	1670	0
176	20241220	163000	42835870	1670	1670	1670	1670	0
177	20241220	162900	42835870	1670	1670	1670	1670	0
178	20241220	162800	42835870	1670	1670	1670	1670	0
179	20241220	162700	42835870	1670	1670	1670	1670	0
180	20241220	162600	42835870	1670	1670	1670	1670	0
181	20241220	162500	42835870	1670	1670	1670	1670	0
182	20241220	162400	42835870	1670	1670	1670	1670	1394
183	20241220	162300	42835870	1670	1670	1670	1670	0
184	20241220	162200	42835870	1670	1670	1670	1670	0
185	20241220	162100	42835870	1670	1670	1670	1670	0
186	20241220	162000	42835870	1670	1670	1670	1670	0
187	20241220	161900	42835870	1670	1670	1670	1670	0
188	20241220	161800	42835870	1670	1670	1670	1670	0
189	20241220	161700	42835870	1670	1670	1670	1670	0
190	20241220	161600	42835870	1670	1670	1670	1670	0
191	20241220	161500	42835870	1670	1670	1670	1670	0
192	20241220	161400	42835870	1670	1670	1670	1670	0
193	20241220	161300	42835870	1670	1670	1670	1670	0
194	20241220	161200	42835870	1670	1670	1670	1670	0
195	20241220	161100	42835870	1670	1670	1670	1670	0
196	20241220	161000	42835870	1670	1670	1670	1670	0
197	20241220	160900	42835870	1670	1670	1670	1670	0
198	20241220	160800	42835870	1670	1670	1670	1670	0
199	20241220	160700	42835870	1670	1670	1670	1670	0
200	20241220	160600	42835870	1670	1670	1670	1670	0
201	20241220	160500	42835870	1670	1670	1670	1670	0
202	20241220	160400	42835870	1670	1670	1670	1670	0
203	20241220	160300	42835870	1670	1670	1670	1670	0
204	20241220	160200	42835870	1670	1670	1670	1670	0
205	20241220	160100	42835870	1670	1670	1670	1670	0
206	20241220	160000	42835870	1670	1670	1670	1670	0
207	20241220	155900	42835870	1670	1670	1670	1670	0
208	20241220	155800	42835870	1670	1670	1670	1670	0
209	20241220	155700	42835870	1670	1670	1670	1670	0
210	20241220	155600	42835870	1670	1670	1670	1670	0
211	20241220	155500	42835870	1670	1670	1670	1670	0
212	20241220	155400	42835870	1670	1670	1670	1670	1394
213	20241220	155300	42835870	1670	1670	1670	1670	0
214	20241220	155200	42835870	1670	1670	1670	1670	0
215	20241220	155100	42835870	1670	1670	1670	1670	0
216	20241220	155000	42835870	1670	1670	1670	1670	0
217	20241220	154900	42835870	1670	1670	1670	1670	0
218	20241220	154800	42835870	1670	1670	1670	1670	0
219	20241220	154700	42835870	1670	1670	1670	1670	0
220	20241220	154600	42835870	1670	1670	1670	1670	0
221	20241220	154500	42835870	1670	1670	1670	1670	0
222	20241220	154400	42835870	1670	1670	1670	1670	0
223	20241220	154300	42835870	1670	1670	1670	1670	0
224	20241220	154200	42835870	1670	1670	1670	1670	0
225	20241220	154100	42835870	1670	1670	1670	1670	0
226	20241220	154000	42835870	1670	1670	1670	1670	0
227	20241220	153900	42835870	1670	1670	1670	1670	0
228	20241220	153800	42835870	1670	1670	1670	1670	0
229	20241220	153700	42835870	1670	1670	1670	1670	0
230	20241220	153600	42835870	1670	1670	1670	1670	0
231	20241220	153500	42835870	1670	1670	1670	1670	0
232	20241220	153400	42835870	1670	1670	1670	1670	0
233	20241220	153300	42835870	1670	1670	1670	1670	0
234	20241220	153200	42835870	1670	1670	1670	1670	0
235	20241220	153100	42835870	1670	1670	1670	1670	0
236	20241220	153000	42835870	1670	1670	1670	1670	1394
237	20241220	152900	40507890	1678	1678	1678	1678	0
238	20241220	152800	40507890	1678	1678	1678	1678	0
239	20241220	152700	40507890	1678	1678	1678	1678	0
240	20241220	152600	40507890	1678	1678	1678	1678	0
241	20241220	152500	40507890	1678	1678	1678	1678	0
242	20241220	152400	40507890	1678	1678	1678	1678	0
243	20241220	152300	40507890	1678	1678	1678	1678	0
244	20241220	152200	40507890	1678	1678	1678	1678	0
245	20241220	152100	40507890	1678	1678	1678	1678	0
246	20241220	152000	40507890	1678	1678	1678	1678	0
247	20241220	151900	40507890	1678	1673	1678	1673	484
248	20241220	151800	39697650	1673	1673	1673	1673	400
249	20241220	151700	39028450	1673	1673	1673	1673	0
250	20241220	151600	39028450	1673	1644	1673	1620	9135
251	20241220	151500	24135140	1673	1673	1673	1673	0
252	20241220	151400	24135140	1673	1672	1673	1672	2
253	20241220	151300	24131795	1644	1644	1644	1644	1
254	20241220	151200	24130151	1673	1646	1673	1646	3
255	20241220	151100	24125160	1674	1644	1674	1644	351
256	20241220	151000	23538562	1671	1671	1671	1671	0
257	20241220	150900	23538562	1671	1670	1671	1670	51
258	20241220	150800	23453391	1671	1671	1671	1671	0
259	20241220	150700	23453391	1671	1670	1671	1670	2
260	20241220	150600	23450050	1644	1644	1644	1644	1
261	20241220	150500	23448406	1672	1669	1672	1669	550
262	20241220	150400	22529885	1659	1659	1659	1659	50
263	20241220	150300	22446935	1671	1671	1671	1671	0
264	20241220	150200	22446935	1671	1671	1671	1671	0
265	20241220	150100	22446935	1671	1671	1671	1671	0
266	20241220	150000	22446935	1671	1668	1671	1668	120
267	20241220	145900	22246617	1642	1642	1642	1642	0
268	20241220	145800	22246617	1642	1642	1642	1642	388
269	20241220	145700	21609521	1672	1672	1672	1672	0
270	20241220	145600	21609521	1672	1672	1672	1672	0
271	20241220	145500	21609521	1672	1672	1672	1672	0
272	20241220	145400	21609521	1672	1657	1672	1657	3
273	20241220	145300	21604520	1640	1647	1647	1640	5000
274	20241220	145200	13400769	1647	1647	1647	1647	0
275	20241220	145100	13400769	1647	1647	1647	1647	0
276	20241220	145000	13400769	1647	1647	1647	1647	500
277	20241220	144900	12577269	1674	1674	1674	1674	0
278	20241220	144800	12577269	1674	1674	1674	1674	0
279	20241220	144700	12577269	1674	1674	1674	1674	0
280	20241220	144600	12577269	1674	1674	1674	1674	0
281	20241220	144500	12577269	1674	1674	1674	1674	0
282	20241220	144400	12577269	1674	1674	1674	1674	1
283	20241220	144300	12575595	1647	1647	1647	1647	0
284	20241220	144200	12575595	1647	1647	1647	1647	0
285	20241220	144100	12575595	1647	1647	1647	1647	0
286	20241220	144000	12575595	1647	1647	1647	1647	0
287	20241220	143900	12575595	1647	1647	1647	1647	200
288	20241220	143800	12246195	1647	1647	1647	1647	0
289	20241220	143700	12246195	1647	1647	1647	1647	0
290	20241220	143600	12246195	1647	1647	1647	1647	0
291	20241220	143500	12246195	1647	1647	1647	1647	0
292	20241220	143400	12246195	1647	1647	1647	1647	0
293	20241220	143300	12246195	1647	1647	1647	1647	0
294	20241220	143200	12246195	1647	1647	1647	1647	0
295	20241220	143100	12246195	1647	1647	1647	1647	71
296	20241220	143000	12129258	1675	1675	1675	1675	0
297	20241220	142900	12129258	1675	1675	1675	1675	0
298	20241220	142800	12129258	1675	1675	1675	1675	0
299	20241220	142700	12129258	1675	1675	1675	1675	0
300	20241220	142600	12129258	1675	1675	1675	1675	1
301	20241220	142500	12127583	1647	1647	1647	1647	0
302	20241220	142400	12127583	1647	1661	1661	1647	324
303	20241220	142300	11593599	1677	1677	1677	1677	0
304	20241220	142200	11593599	1677	1677	1677	1677	0
305	20241220	142100	11593599	1677	1677	1677	1677	0
306	20241220	142000	11593599	1677	1677	1677	1677	0
307	20241220	141900	11593599	1677	1677	1677	1677	0
308	20241220	141800	11593599	1677	1677	1677	1677	0
309	20241220	141700	11593599	1677	1677	1677	1677	0
310	20241220	141600	11593599	1677	1677	1677	1677	0
311	20241220	141500	11593599	1677	1677	1677	1677	0
312	20241220	141400	11593599	1677	1677	1677	1677	0
313	20241220	141300	11593599	1677	1677	1677	1677	0
314	20241220	141200	11593599	1677	1677	1677	1677	0
315	20241220	141100	11593599	1677	1677	1677	1677	0
316	20241220	141000	11593599	1677	1677	1677	1677	0
317	20241220	140900	11593599	1677	1677	1677	1677	0
318	20241220	140800	11593599	1677	1677	1677	1677	0
319	20241220	140700	11593599	1677	1677	1677	1677	0
320	20241220	140600	11593599	1677	1677	1677	1677	0
321	20241220	140500	11593599	1677	1677	1677	1677	0
322	20241220	140400	11593599	1677	1677	1677	1677	100
323	20241220	140300	11425899	1677	1677	1677	1677	0
324	20241220	140200	11425899	1677	1677	1677	1677	0
325	20241220	140100	11425899	1677	1677	1677	1677	0
326	20241220	140000	11425899	1677	1677	1677	1677	0
327	20241220	135900	11425899	1677	1677	1677	1677	1
328	20241220	135800	11424222	1662	1662	1662	1662	0
329	20241220	135700	11424222	1662	1662	1662	1662	0
330	20241220	135600	11424222	1662	1662	1662	1662	1
331	20241220	135500	11422560	1678	1678	1678	1678	0
332	20241220	135400	11422560	1678	1678	1678	1678	0
333	20241220	135300	11422560	1678	1678	1678	1678	0
334	20241220	135200	11422560	1678	1678	1678	1678	0
335	20241220	135100	11422560	1678	1678	1678	1678	0
336	20241220	135000	11422560	1678	1678	1678	1678	0
337	20241220	134900	11422560	1678	1678	1678	1678	0
338	20241220	134800	11422560	1678	1678	1678	1678	0
339	20241220	134700	11422560	1678	1678	1678	1678	0
340	20241220	134600	11422560	1678	1678	1678	1678	0
341	20241220	134500	11422560	1678	1678	1678	1678	0
342	20241220	134400	11422560	1678	1678	1678	1678	0
343	20241220	134300	11422560	1678	1678	1678	1678	0
344	20241220	134200	11422560	1678	1678	1678	1678	0
345	20241220	134100	11422560	1678	1678	1678	1678	0
346	20241220	134000	11422560	1678	1678	1678	1678	0
347	20241220	133900	11422560	1678	1678	1678	1678	0
348	20241220	133800	11422560	1678	1678	1678	1678	0
349	20241220	133700	11422560	1678	1678	1678	1678	0
350	20241220	133600	11422560	1678	1678	1678	1678	0
351	20241220	133500	11422560	1678	1678	1678	1678	0
352	20241220	133400	11422560	1678	1678	1678	1678	0
353	20241220	133300	11422560	1678	1678	1678	1678	0
354	20241220	133200	11422560	1678	1678	1678	1678	0
355	20241220	133100	11422560	1678	1678	1678	1678	0
356	20241220	133000	11422560	1678	1678	1678	1678	0
357	20241220	132900	11422560	1678	1678	1678	1678	0
358	20241220	132800	11422560	1678	1678	1678	1678	0
359	20241220	132700	11422560	1678	1678	1678	1678	22
360	20241220	132600	11385644	1678	1678	1678	1678	0
361	20241220	132500	11385644	1678	1678	1678	1678	0
362	20241220	132400	11385644	1678	1678	1678	1678	0
363	20241220	132300	11385644	1678	1678	1678	1678	0
364	20241220	132200	11385644	1678	1678	1678	1678	0
365	20241220	132100	11385644	1678	1678	1678	1678	0
366	20241220	132000	11385644	1678	1678	1678	1678	0
367	20241220	131900	11385644	1678	1678	1678	1678	0
368	20241220	131800	11385644	1678	1678	1678	1678	0
369	20241220	131700	11385644	1678	1678	1678	1678	0
370	20241220	131600	11385644	1678	1678	1678	1678	0
371	20241220	131500	11385644	1678	1678	1678	1678	1
372	20241220	131400	11383966	1678	1678	1678	1678	0
373	20241220	131300	11383966	1678	1678	1678	1678	0
374	20241220	131200	11383966	1678	1678	1678	1678	0
375	20241220	131100	11383966	1678	1678	1678	1678	0
376	20241220	131000	11383966	1678	1678	1678	1678	0
377	20241220	130900	11383966	1678	1678	1678	1678	0
378	20241220	130800	11383966	1678	1678	1678	1678	0
379	20241220	130700	11383966	1678	1678	1678	1678	0
380	20241220	130600	11383966	1678	1678	1678	1678	0
381	20241220	130500	11383966	1678	1678	1678	1678	324
382	20241220	130400	10840294	1678	1678	1678	1678	0
383	20241220	130300	10840294	1678	1678	1678	1678	0
384	20241220	130200	10840294	1678	1678	1678	1678	0
385	20241220	130100	10840294	1678	1678	1678	1678	0
386	20241220	130000	10840294	1678	1678	1678	1678	0
387	20241220	125900	10840294	1678	1678	1678	1678	0
388	20241220	125800	10840294	1678	1678	1678	1678	0
389	20241220	125700	10840294	1678	1677	1678	1677	11
390	20241220	125600	10821846	1677	1677	1677	1677	0
391	20241220	125500	10821846	1677	1677	1677	1677	0
392	20241220	125400	10821846	1677	1677	1677	1677	0
393	20241220	125300	10821846	1677	1677	1677	1677	0
394	20241220	125200	10821846	1677	1677	1677	1677	0
395	20241220	125100	10821846	1677	1677	1677	1677	0
396	20241220	125000	10821846	1677	1677	1677	1677	0
397	20241220	124900	10821846	1677	1677	1677	1677	0
398	20241220	124800	10821846	1677	1677	1677	1677	0
399	20241220	124700	10821846	1677	1677	1677	1677	0
400	20241220	124600	10821846	1677	1677	1677	1677	0
401	20241220	124500	10821846	1677	1676	1677	1676	200
402	20241220	124400	10486456	1677	1677	1677	1677	1
403	20241220	124300	10484779	1660	1660	1660	1660	0
404	20241220	124200	10484779	1660	1660	1660	1660	0
405	20241220	124100	10484779	1660	1660	1660	1660	0
406	20241220	124000	10484779	1660	1660	1660	1660	0
407	20241220	123900	10484779	1660	1660	1660	1660	1
408	20241220	123800	10483119	1677	1677	1677	1677	0
409	20241220	123700	10483119	1677	1677	1677	1677	0
410	20241220	123600	10483119	1677	1677	1677	1677	0
411	20241220	123500	10483119	1677	1677	1677	1677	0
412	20241220	123400	10483119	1677	1677	1677	1677	0
413	20241220	123300	10483119	1677	1677	1677	1677	1
414	20241220	123200	10481442	1660	1660	1660	1660	1
415	20241220	123100	10479782	1677	1677	1677	1677	0
416	20241220	123000	10479782	1677	1677	1677	1677	0
417	20241220	122900	10479782	1677	1677	1677	1677	0
418	20241220	122800	10479782	1677	1677	1677	1677	0
419	20241220	122700	10479782	1677	1677	1677	1677	0
420	20241220	122600	10479782	1677	1677	1677	1677	0
421	20241220	122500	10479782	1677	1677	1677	1677	0
422	20241220	122400	10479782	1677	1677	1677	1677	0
423	20241220	122300	10479782	1677	1677	1677	1677	0
424	20241220	122200	10479782	1677	1677	1677	1677	0
425	20241220	122100	10479782	1677	1677	1677	1677	0
426	20241220	122000	10479782	1677	1677	1677	1677	1
427	20241220	121900	10478105	1660	1676	1676	1660	108
428	20241220	121800	10297241	1677	1677	1677	1677	0
429	20241220	121700	10297241	1677	1677	1677	1677	0
430	20241220	121600	10297241	1677	1677	1677	1677	0
431	20241220	121500	10297241	1677	1677	1677	1677	0
432	20241220	121400	10297241	1677	1677	1677	1677	0
433	20241220	121300	10297241	1677	1677	1677	1677	0
434	20241220	121200	10297241	1677	1677	1677	1677	0
435	20241220	121100	10297241	1677	1677	1677	1677	0
436	20241220	121000	10297241	1677	1677	1677	1677	0
437	20241220	120900	10297241	1677	1677	1677	1677	1
438	20241220	120800	10295564	1664	1664	1664	1664	0
439	20241220	120700	10295564	1664	1664	1664	1664	0
440	20241220	120600	10295564	1664	1664	1664	1664	1
441	20241220	120500	10293900	1664	1664	1664	1664	0
442	20241220	120400	10293900	1664	1664	1664	1664	0
443	20241220	120300	10293900	1664	1664	1664	1664	30
444	20241220	120200	10243980	1660	1660	1660	1660	0
445	20241220	120100	10243980	1660	1660	1660	1660	0
446	20241220	120000	10243980	1660	1660	1660	1660	0
447	20241220	115900	10243980	1660	1660	1660	1660	0
448	20241220	115800	10243980	1660	1660	1660	1660	0
449	20241220	115700	10243980	1660	1660	1660	1660	0
450	20241220	115600	10243980	1660	1660	1660	1660	20
451	20241220	115500	10210780	1650	1650	1650	1650	0
452	20241220	115400	10210780	1650	1650	1650	1650	0
453	20241220	115300	10210780	1650	1650	1650	1650	0
454	20241220	115200	10210780	1650	1650	1650	1650	0
455	20241220	115100	10210780	1650	1650	1650	1650	0
456	20241220	115000	10210780	1650	1650	1650	1650	0
457	20241220	114900	10210780	1650	1650	1650	1650	0
458	20241220	114800	10210780	1650	1650	1650	1650	0
459	20241220	114700	10210780	1650	1650	1650	1650	0
460	20241220	114600	10210780	1650	1650	1650	1650	0
461	20241220	114500	10210780	1650	1650	1650	1650	0
462	20241220	114400	10210780	1650	1650	1650	1650	0
463	20241220	114300	10210780	1650	1650	1650	1650	0
464	20241220	114200	10210780	1650	1650	1650	1650	0
465	20241220	114100	10210780	1650	1650	1650	1650	0
466	20241220	114000	10210780	1650	1650	1650	1650	0
467	20241220	113900	10210780	1650	1650	1650	1650	0
468	20241220	113800	10210780	1650	1677	1677	1650	220
469	20241220	113700	9842380	1679	1679	1679	1679	0
470	20241220	113600	9842380	1679	1679	1679	1679	0
471	20241220	113500	9842380	1679	1679	1679	1679	0
472	20241220	113400	9842380	1679	1679	1679	1679	0
473	20241220	113300	9842380	1679	1679	1679	1679	0
474	20241220	113200	9842380	1679	1679	1679	1679	0
475	20241220	113100	9842380	1679	1679	1679	1679	0
476	20241220	113000	9842380	1679	1679	1679	1679	0
477	20241220	112900	9842380	1679	1679	1679	1679	0
478	20241220	112800	9842380	1679	1679	1679	1679	0
479	20241220	112700	9842380	1679	1679	1679	1679	0
480	20241220	112600	9842380	1679	1679	1679	1679	0
481	20241220	112500	9842380	1679	1679	1679	1679	0
482	20241220	112400	9842380	1679	1679	1679	1679	0
483	20241220	112300	9842380	1679	1679	1679	1679	0
484	20241220	112200	9842380	1679	1679	1679	1679	0
485	20241220	112100	9842380	1679	1679	1679	1679	0
486	20241220	112000	9842380	1679	1679	1679	1679	0
487	20241220	111900	9842380	1679	1679	1679	1679	0
488	20241220	111800	9842380	1679	1679	1679	1679	0
489	20241220	111700	9842380	1679	1679	1679	1679	0
490	20241220	111600	9842380	1679	1679	1679	1679	0
491	20241220	111500	9842380	1679	1679	1679	1679	0
492	20241220	111400	9842380	1679	1679	1679	1679	0
493	20241220	111300	9842380	1679	1679	1679	1679	0
494	20241220	111200	9842380	1679	1679	1679	1679	0
495	20241220	111100	9842380	1679	1679	1679	1679	0
496	20241220	111000	9842380	1679	1679	1679	1679	0
497	20241220	110900	9842380	1679	1679	1679	1679	0
498	20241220	110800	9842380	1679	1679	1679	1679	0
499	20241220	110700	9842380	1679	1679	1679	1679	0
500	20241220	110600	9842380	1679	1679	1679	1679	0
501	20241220	110500	9842380	1679	1679	1679	1679	0
502	20241220	110400	9842380	1679	1679	1679	1679	0
503	20241220	110300	9842380	1679	1679	1679	1679	0
504	20241220	110200	9842380	1679	1679	1679	1679	0
505	20241220	110100	9842380	1679	1679	1679	1679	0
506	20241220	110000	9842380	1679	1679	1679	1679	0
507	20241220	105900	9842380	1679	1679	1679	1679	0
508	20241220	105800	9842380	1679	1679	1679	1679	0
509	20241220	105700	9842380	1679	1679	1679	1679	0
510	20241220	105600	9842380	1679	1679	1679	1679	0
511	20241220	105500	9842380	1679	1679	1679	1679	0
512	20241220	105400	9842380	1679	1663	1679	1663	292
513	20241220	105300	9356629	1647	1647	1647	1647	0
514	20241220	105200	9356629	1647	1647	1647	1647	0
515	20241220	105100	9356629	1647	1647	1647	1647	0
516	20241220	105000	9356629	1647	1647	1647	1647	35
517	20241220	104900	9298984	1647	1647	1647	1647	0
518	20241220	104800	9298984	1647	1647	1647	1647	0
519	20241220	104700	9298984	1647	1647	1647	1647	0
520	20241220	104600	9298984	1647	1647	1647	1647	0
521	20241220	104500	9298984	1647	1647	1647	1647	0
522	20241220	104400	9298984	1647	1647	1647	1647	0
523	20241220	104300	9298984	1647	1647	1647	1647	0
524	20241220	104200	9298984	1647	1647	1647	1647	0
525	20241220	104100	9298984	1647	1647	1647	1647	0
526	20241220	104000	9298984	1647	1647	1647	1647	0
527	20241220	103900	9298984	1647	1647	1647	1647	0
528	20241220	103800	9298984	1647	1647	1647	1647	0
529	20241220	103700	9298984	1647	1647	1647	1647	0
530	20241220	103600	9298984	1647	1647	1647	1647	0
531	20241220	103500	9298984	1647	1647	1647	1647	15
532	20241220	103400	9274279	1663	1663	1663	1663	0
533	20241220	103300	9274279	1663	1663	1663	1663	0
534	20241220	103200	9274279	1663	1663	1663	1663	0
535	20241220	103100	9274279	1663	1663	1663	1663	1
536	20241220	103000	9272616	1646	1646	1646	1646	0
537	20241220	102900	9272616	1646	1646	1646	1646	0
538	20241220	102800	9272616	1646	1646	1646	1646	0
539	20241220	102700	9272616	1646	1646	1646	1646	0
540	20241220	102600	9272616	1646	1646	1646	1646	0
541	20241220	102500	9272616	1646	1646	1646	1646	0
542	20241220	102400	9272616	1646	1646	1646	1646	0
543	20241220	102300	9272616	1646	1646	1646	1646	0
544	20241220	102200	9272616	1646	1646	1646	1646	1
545	20241220	102100	9270970	1670	1670	1670	1670	0
546	20241220	102000	9270970	1670	1670	1670	1670	0
547	20241220	101900	9270970	1670	1670	1670	1670	0
548	20241220	101800	9270970	1670	1670	1670	1670	0
549	20241220	101700	9270970	1670	1670	1670	1670	0
550	20241220	101600	9270970	1670	1670	1670	1670	0
551	20241220	101500	9270970	1670	1670	1670	1670	0
552	20241220	101400	9270970	1670	1670	1670	1670	1
553	20241220	101300	9269300	1637	1637	1637	1637	0
554	20241220	101200	9269300	1637	1637	1637	1637	0
555	20241220	101100	9269300	1637	1637	1637	1637	0
556	20241220	101000	9269300	1637	1637	1637	1637	0
557	20241220	100900	9269300	1637	1637	1637	1637	0
558	20241220	100800	9269300	1637	1637	1637	1637	0
559	20241220	100700	9269300	1637	1637	1637	1637	0
560	20241220	100600	9269300	1637	1637	1637	1637	0
561	20241220	100500	9269300	1637	1637	1637	1637	0
562	20241220	100400	9269300	1637	1637	1637	1637	0
563	20241220	100300	9269300	1637	1637	1637	1637	0
564	20241220	100200	9269300	1637	1637	1637	1637	0
565	20241220	100100	9269300	1637	1637	1637	1637	0
566	20241220	100000	9269300	1637	1637	1637	1637	0
567	20241220	095900	9269300	1637	1637	1637	1637	469
568	20241220	095800	8501547	1637	1637	1637	1637	0
569	20241220	095700	8501547	1637	1637	1637	1637	2
570	20241220	095600	8498273	1677	1677	1677	1677	0
571	20241220	095500	8498273	1677	1677	1677	1677	0
572	20241220	095400	8498273	1677	1677	1677	1677	0
573	20241220	095300	8498273	1677	1677	1677	1677	0
574	20241220	095200	8498273	1677	1677	1677	1677	0
575	20241220	095100	8498273	1677	1677	1677	1677	0
576	20241220	095000	8498273	1677	1677	1677	1677	0
577	20241220	094900	8498273	1677	1677	1677	1677	0
578	20241220	094800	8498273	1677	1677	1677	1677	100
579	20241220	094700	8330573	1677	1677	1677	1677	0
580	20241220	094600	8330573	1677	1677	1677	1677	0
581	20241220	094500	8330573	1677	1649	1677	1649	117
582	20241220	094400	8137008	1635	1649	1649	1635	13
583	20241220	094300	8115613	1640	1640	1640	1640	0
584	20241220	094200	8115613	1640	1640	1640	1640	0
585	20241220	094100	8115613	1640	1647	1647	1640	2046
586	20241220	094000	4754029	1684	1684	1684	1684	0
587	20241220	093900	4754029	1684	1684	1684	1684	0
588	20241220	093800	4754029	1684	1684	1684	1684	0
589	20241220	093700	4754029	1684	1684	1684	1684	0
590	20241220	093600	4754029	1684	1684	1684	1684	0
591	20241220	093500	4754029	1684	1684	1684	1684	0
592	20241220	093400	4754029	1684	1684	1684	1684	0
593	20241220	093300	4754029	1684	1684	1684	1684	0
594	20241220	093200	4754029	1684	1684	1684	1684	0
595	20241220	093100	4754029	1684	1684	1684	1684	0
596	20241220	093000	4754029	1684	1684	1684	1684	0
597	20241220	092900	4754029	1684	1684	1684	1684	0
598	20241220	092800	4754029	1684	1684	1684	1684	0
599	20241220	092700	4754029	1684	1684	1684	1684	0
600	20241220	092600	4754029	1684	1684	1684	1684	0
601	20241220	092500	4754029	1684	1684	1684	1684	0
602	20241220	092400	4754029	1684	1684	1684	1684	0
603	20241220	092300	4754029	1684	1684	1684	1684	0
604	20241220	092200	4754029	1684	1684	1684	1684	0
605	20241220	092100	4754029	1684	1684	1684	1684	1
606	20241220	092000	4752345	1640	1640	1640	1640	0
607	20241220	091900	4752345	1640	1640	1640	1640	0
608	20241220	091800	4752345	1640	1640	1640	1640	0
609	20241220	091700	4752345	1640	1640	1640	1640	0
610	20241220	091600	4752345	1640	1640	1640	1640	8
611	20241220	091500	4739225	1689	1689	1689	1689	0
612	20241220	091400	4739225	1689	1689	1689	1689	16
613	20241220	091300	4712201	1689	1689	1690	1689	434
614	20241220	091200	3979141	1690	1690	1690	1690	0
615	20241220	091100	3979141	1690	1690	1690	1690	0
616	20241220	091000	3979141	1690	1690	1690	1690	0
617	20241220	090900	3979141	1690	1690	1690	1690	0
618	20241220	090800	3979141	1690	1690	1690	1690	0
619	20241220	090700	3979141	1690	1665	1690	1662	453
620	20241220	090600	3226185	1665	1665	1665	1665	0
621	20241220	090500	3226185	1665	1665	1665	1665	0
622	20241220	090400	3226185	1665	1665	1665	1665	1
623	20241220	090300	3224520	1690	1690	1690	1690	0
624	20241220	090200	3224520	1690	1690	1690	1690	0
625	20241220	090100	3224520	1690	1690	1690	1690	401
626	20241220	090000	2546830	1690	1690	1690	1690	1507