KissMeData/063440/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194300	80372861	1342	1342	1342	1342	673
3	20241218	194200	80372861	1342	1342	1342	1342	0
4	20241218	194100	80372861	1342	1342	1342	1342	0
5	20241218	194000	80372861	1342	1342	1342	1342	0
6	20241218	193900	80372861	1342	1342	1342	1342	0
7	20241218	193800	80372861	1342	1342	1342	1342	0
8	20241218	193700	80372861	1342	1342	1342	1342	0
9	20241218	193600	80372861	1342	1342	1342	1342	0
10	20241218	193500	80372861	1342	1342	1342	1342	0
11	20241218	193400	80372861	1342	1342	1342	1342	0
12	20241218	193300	80372861	1342	1342	1342	1342	0
13	20241218	193200	80372861	1342	1342	1342	1342	0
14	20241218	193100	80372861	1342	1342	1342	1342	0
15	20241218	193000	80372861	1342	1342	1342	1342	0
16	20241218	192900	80372861	1342	1342	1342	1342	0
17	20241218	192800	80372861	1342	1342	1342	1342	0
18	20241218	192700	80372861	1342	1342	1342	1342	0
19	20241218	192600	80372861	1342	1342	1342	1342	0
20	20241218	192500	80372861	1342	1342	1342	1342	0
21	20241218	192400	80372861	1342	1342	1342	1342	0
22	20241218	192300	80372861	1342	1342	1342	1342	0
23	20241218	192200	80372861	1342	1342	1342	1342	0
24	20241218	192100	80372861	1342	1342	1342	1342	0
25	20241218	192000	80372861	1342	1342	1342	1342	0
26	20241218	191900	80372861	1342	1342	1342	1342	0
27	20241218	191800	80372861	1342	1342	1342	1342	0
28	20241218	191700	80372861	1342	1342	1342	1342	0
29	20241218	191600	80372861	1342	1342	1342	1342	0
30	20241218	191500	80372861	1342	1342	1342	1342	0
31	20241218	191400	80372861	1342	1342	1342	1342	0
32	20241218	191300	80372861	1342	1342	1342	1342	673
33	20241218	191200	80372861	1342	1342	1342	1342	0
34	20241218	191100	80372861	1342	1342	1342	1342	0
35	20241218	191000	80372861	1342	1342	1342	1342	0
36	20241218	190900	80372861	1342	1342	1342	1342	0
37	20241218	190800	80372861	1342	1342	1342	1342	0
38	20241218	190700	80372861	1342	1342	1342	1342	0
39	20241218	190600	80372861	1342	1342	1342	1342	0
40	20241218	190500	80372861	1342	1342	1342	1342	0
41	20241218	190400	80372861	1342	1342	1342	1342	0
42	20241218	190300	80372861	1342	1342	1342	1342	0
43	20241218	190200	80372861	1342	1342	1342	1342	0
44	20241218	190100	80372861	1342	1342	1342	1342	0
45	20241218	190000	80372861	1342	1342	1342	1342	0
46	20241218	185900	80372861	1342	1342	1342	1342	0
47	20241218	185800	80372861	1342	1342	1342	1342	0
48	20241218	185700	80372861	1342	1342	1342	1342	0
49	20241218	185600	80372861	1342	1342	1342	1342	0
50	20241218	185500	80372861	1342	1342	1342	1342	0
51	20241218	185400	80372861	1342	1342	1342	1342	0
52	20241218	185300	80372861	1342	1342	1342	1342	0
53	20241218	185200	80372861	1342	1342	1342	1342	0
54	20241218	185100	80372861	1342	1342	1342	1342	0
55	20241218	185000	80372861	1342	1342	1342	1342	0
56	20241218	184900	80372861	1342	1342	1342	1342	0
57	20241218	184800	80372861	1342	1342	1342	1342	0
58	20241218	184700	80372861	1342	1342	1342	1342	0
59	20241218	184600	80372861	1342	1342	1342	1342	0
60	20241218	184500	80372861	1342	1342	1342	1342	0
61	20241218	184400	80372861	1342	1342	1342	1342	0
62	20241218	184300	80372861	1342	1342	1342	1342	673
63	20241218	184200	80372861	1342	1342	1342	1342	0
64	20241218	184100	80372861	1342	1342	1342	1342	0
65	20241218	184000	80372861	1342	1342	1342	1342	0
66	20241218	183900	80372861	1342	1342	1342	1342	0
67	20241218	183800	80372861	1342	1342	1342	1342	0
68	20241218	183700	80372861	1342	1342	1342	1342	0
69	20241218	183600	80372861	1342	1342	1342	1342	0
70	20241218	183500	80372861	1342	1342	1342	1342	0
71	20241218	183400	80372861	1342	1342	1342	1342	0
72	20241218	183300	80372861	1342	1342	1342	1342	0
73	20241218	183200	80372861	1342	1342	1342	1342	0
74	20241218	183100	80372861	1342	1342	1342	1342	0
75	20241218	183000	80372861	1342	1342	1342	1342	0
76	20241218	182900	80372861	1342	1342	1342	1342	0
77	20241218	182800	80372861	1342	1342	1342	1342	0
78	20241218	182700	80372861	1342	1342	1342	1342	0
79	20241218	182600	80372861	1342	1342	1342	1342	0
80	20241218	182500	80372861	1342	1342	1342	1342	0
81	20241218	182400	80372861	1342	1342	1342	1342	0
82	20241218	182300	80372861	1342	1342	1342	1342	0
83	20241218	182200	80372861	1342	1342	1342	1342	0
84	20241218	182100	80372861	1342	1342	1342	1342	0
85	20241218	182000	80372861	1342	1342	1342	1342	0
86	20241218	181900	80372861	1342	1342	1342	1342	0
87	20241218	181800	80372861	1342	1342	1342	1342	0
88	20241218	181700	80372861	1342	1342	1342	1342	0
89	20241218	181600	80372861	1342	1342	1342	1342	0
90	20241218	181500	80372861	1342	1342	1342	1342	0
91	20241218	181400	80372861	1342	1342	1342	1342	0
92	20241218	181300	80372861	1342	1342	1342	1342	673
93	20241218	181200	80372861	1342	1342	1342	1342	0
94	20241218	181100	80372861	1342	1342	1342	1342	0
95	20241218	181000	80372861	1342	1342	1342	1342	0
96	20241218	180900	80372861	1342	1342	1342	1342	0
97	20241218	180800	80372861	1342	1342	1342	1342	0
98	20241218	180700	80372861	1342	1342	1342	1342	0
99	20241218	180600	80372861	1342	1342	1342	1342	0
100	20241218	180500	80372861	1342	1342	1342	1342	0
101	20241218	180400	80372861	1342	1342	1342	1342	0
102	20241218	180300	80372861	1342	1342	1342	1342	0
103	20241218	180200	80372861	1342	1342	1342	1342	0
104	20241218	180100	80372861	1342	1342	1342	1342	0
105	20241218	180000	80372861	1342	1342	1342	1342	0
106	20241218	175900	80372861	1342	1342	1342	1342	0
107	20241218	175800	80372861	1342	1342	1342	1342	0
108	20241218	175700	80372861	1342	1342	1342	1342	0
109	20241218	175600	80372861	1342	1342	1342	1342	0
110	20241218	175500	80372861	1342	1342	1342	1342	0
111	20241218	175400	80372861	1342	1342	1342	1342	0
112	20241218	175300	80372861	1342	1342	1342	1342	0
113	20241218	175200	80372861	1342	1342	1342	1342	0
114	20241218	175100	80372861	1342	1342	1342	1342	0
115	20241218	175000	80372861	1342	1342	1342	1342	0
116	20241218	174900	80372861	1342	1342	1342	1342	0
117	20241218	174800	80372861	1342	1342	1342	1342	0
118	20241218	174700	80372861	1342	1342	1342	1342	0
119	20241218	174600	80372861	1342	1342	1342	1342	0
120	20241218	174500	80372861	1342	1342	1342	1342	0
121	20241218	174400	80372861	1342	1342	1342	1342	0
122	20241218	174300	80372861	1342	1342	1342	1342	673
123	20241218	174200	80372861	1342	1342	1342	1342	0
124	20241218	174100	80372861	1342	1342	1342	1342	0
125	20241218	174000	80372861	1342	1342	1342	1342	0
126	20241218	173900	80372861	1342	1342	1342	1342	0
127	20241218	173800	80372861	1342	1342	1342	1342	0
128	20241218	173700	80372861	1342	1342	1342	1342	0
129	20241218	173600	80372861	1342	1342	1342	1342	0
130	20241218	173500	80372861	1342	1342	1342	1342	0
131	20241218	173400	80372861	1342	1342	1342	1342	0
132	20241218	173300	80372861	1342	1342	1342	1342	0
133	20241218	173200	80372861	1342	1342	1342	1342	0
134	20241218	173100	80372861	1342	1342	1342	1342	0
135	20241218	173000	80372861	1342	1342	1342	1342	0
136	20241218	172900	80372861	1342	1342	1342	1342	0
137	20241218	172800	80372861	1342	1342	1342	1342	0
138	20241218	172700	80372861	1342	1342	1342	1342	0
139	20241218	172600	80372861	1342	1342	1342	1342	0
140	20241218	172500	80372861	1342	1342	1342	1342	0
141	20241218	172400	80372861	1342	1342	1342	1342	0
142	20241218	172300	80372861	1342	1342	1342	1342	0
143	20241218	172200	80372861	1342	1342	1342	1342	0
144	20241218	172100	80372861	1342	1342	1342	1342	0
145	20241218	172000	80372861	1342	1342	1342	1342	0
146	20241218	171900	80372861	1342	1342	1342	1342	0
147	20241218	171800	80372861	1342	1342	1342	1342	0
148	20241218	171700	80372861	1342	1342	1342	1342	0
149	20241218	171600	80372861	1342	1342	1342	1342	0
150	20241218	171500	80372861	1342	1342	1342	1342	0
151	20241218	171400	80372861	1342	1342	1342	1342	0
152	20241218	171300	80372861	1342	1342	1342	1342	673
153	20241218	171200	80372861	1342	1342	1342	1342	0
154	20241218	171100	80372861	1342	1342	1342	1342	0
155	20241218	171000	80372861	1342	1342	1342	1342	0
156	20241218	170900	80372861	1342	1342	1342	1342	0
157	20241218	170800	80372861	1342	1342	1342	1342	0
158	20241218	170700	80372861	1342	1342	1342	1342	0
159	20241218	170600	80372861	1342	1342	1342	1342	0
160	20241218	170500	80372861	1342	1342	1342	1342	0
161	20241218	170400	80372861	1342	1342	1342	1342	0
162	20241218	170300	80372861	1342	1342	1342	1342	0
163	20241218	170200	80372861	1342	1342	1342	1342	0
164	20241218	170100	80372861	1342	1342	1342	1342	0
165	20241218	170000	80372861	1342	1342	1342	1342	0
166	20241218	165900	80372861	1342	1342	1342	1342	0
167	20241218	165800	80372861	1342	1342	1342	1342	0
168	20241218	165700	80372861	1342	1342	1342	1342	0
169	20241218	165600	80372861	1342	1342	1342	1342	0
170	20241218	165500	80372861	1342	1342	1342	1342	0
171	20241218	165400	80372861	1342	1342	1342	1342	0
172	20241218	165300	80372861	1342	1342	1342	1342	0
173	20241218	165200	80372861	1342	1342	1342	1342	0
174	20241218	165100	80372861	1342	1342	1342	1342	0
175	20241218	165000	80372861	1342	1342	1342	1342	0
176	20241218	164900	80372861	1342	1342	1342	1342	0
177	20241218	164800	80372861	1342	1342	1342	1342	0
178	20241218	164700	80372861	1342	1342	1342	1342	0
179	20241218	164600	80372861	1342	1342	1342	1342	0
180	20241218	164500	80372861	1342	1342	1342	1342	0
181	20241218	164400	80372861	1342	1342	1342	1342	0
182	20241218	164300	80372861	1342	1342	1342	1342	673
183	20241218	164200	80372861	1342	1342	1342	1342	0
184	20241218	164100	80372861	1342	1342	1342	1342	0
185	20241218	164000	80372861	1342	1342	1342	1342	0
186	20241218	163900	80372861	1342	1342	1342	1342	0
187	20241218	163800	80372861	1342	1342	1342	1342	0
188	20241218	163700	80372861	1342	1342	1342	1342	0
189	20241218	163600	80372861	1342	1342	1342	1342	0
190	20241218	163500	80372861	1342	1342	1342	1342	0
191	20241218	163400	80372861	1342	1342	1342	1342	0
192	20241218	163300	80372861	1342	1342	1342	1342	0
193	20241218	163200	80372861	1342	1342	1342	1342	0
194	20241218	163100	80372861	1342	1342	1342	1342	0
195	20241218	163000	80372861	1342	1342	1342	1342	0
196	20241218	162900	80372861	1342	1342	1342	1342	0
197	20241218	162800	80372861	1342	1342	1342	1342	0
198	20241218	162700	80372861	1342	1342	1342	1342	0
199	20241218	162600	80372861	1342	1342	1342	1342	0
200	20241218	162500	80372861	1342	1342	1342	1342	0
201	20241218	162400	80372861	1342	1342	1342	1342	0
202	20241218	162300	80372861	1342	1342	1342	1342	0
203	20241218	162200	80372861	1342	1342	1342	1342	0
204	20241218	162100	80372861	1342	1342	1342	1342	0
205	20241218	162000	80372861	1342	1342	1342	1342	0
206	20241218	161900	80372861	1342	1342	1342	1342	0
207	20241218	161800	80372861	1342	1342	1342	1342	0
208	20241218	161700	80372861	1342	1342	1342	1342	0
209	20241218	161600	80372861	1342	1342	1342	1342	0
210	20241218	161500	80372861	1342	1342	1342	1342	0
211	20241218	161400	80372861	1342	1342	1342	1342	0
212	20241218	161300	80372861	1342	1342	1342	1342	673
213	20241218	161200	80372861	1342	1342	1342	1342	0
214	20241218	161100	80372861	1342	1342	1342	1342	0
215	20241218	161000	80372861	1342	1342	1342	1342	0
216	20241218	160900	80372861	1342	1342	1342	1342	0
217	20241218	160800	80372861	1342	1342	1342	1342	0
218	20241218	160700	80372861	1342	1342	1342	1342	0
219	20241218	160600	80372861	1342	1342	1342	1342	0
220	20241218	160500	80372861	1342	1342	1342	1342	0
221	20241218	160400	80372861	1342	1342	1342	1342	0
222	20241218	160300	80372861	1342	1342	1342	1342	0
223	20241218	160200	80372861	1342	1342	1342	1342	0
224	20241218	160100	80372861	1342	1342	1342	1342	0
225	20241218	160000	80372861	1342	1342	1342	1342	0
226	20241218	155900	80372861	1342	1342	1342	1342	0
227	20241218	155800	80372861	1342	1342	1342	1342	0
228	20241218	155700	80372861	1342	1342	1342	1342	0
229	20241218	155600	80372861	1342	1342	1342	1342	0
230	20241218	155500	80372861	1342	1342	1342	1342	0
231	20241218	155400	80372861	1342	1342	1342	1342	0
232	20241218	155300	80372861	1342	1342	1342	1342	0
233	20241218	155200	80372861	1342	1342	1342	1342	0
234	20241218	155100	80372861	1342	1342	1342	1342	0
235	20241218	155000	80372861	1342	1342	1342	1342	0
236	20241218	154900	80372861	1342	1342	1342	1342	0
237	20241218	154800	80372861	1342	1342	1342	1342	0
238	20241218	154700	80372861	1342	1342	1342	1342	0
239	20241218	154600	80372861	1342	1342	1342	1342	0
240	20241218	154500	80372861	1342	1342	1342	1342	0
241	20241218	154400	80372861	1342	1342	1342	1342	0
242	20241218	154300	80372861	1342	1342	1342	1342	673
243	20241218	154200	80372861	1342	1342	1342	1342	0
244	20241218	154100	80372861	1342	1342	1342	1342	0
245	20241218	154000	80372861	1342	1342	1342	1342	0
246	20241218	153900	80372861	1342	1342	1342	1342	0
247	20241218	153800	80372861	1342	1342	1342	1342	0
248	20241218	153700	80372861	1342	1342	1342	1342	0
249	20241218	153600	80372861	1342	1342	1342	1342	0
250	20241218	153500	80372861	1342	1342	1342	1342	0
251	20241218	153400	80372861	1342	1342	1342	1342	0
252	20241218	153300	80372861	1342	1342	1342	1342	0
253	20241218	153200	80372861	1342	1342	1342	1342	0
254	20241218	153100	80372861	1342	1342	1342	1342	0
255	20241218	153000	80372861	1342	1342	1342	1342	673
256	20241218	152900	79469695	1342	1342	1342	1342	0
257	20241218	152800	79469695	1342	1342	1342	1342	0
258	20241218	152700	79469695	1342	1342	1342	1342	0
259	20241218	152600	79469695	1342	1342	1342	1342	0
260	20241218	152500	79469695	1342	1342	1342	1342	0
261	20241218	152400	79469695	1342	1342	1342	1342	0
262	20241218	152300	79469695	1342	1342	1342	1342	0
263	20241218	152200	79469695	1342	1342	1342	1342	0
264	20241218	152100	79469695	1342	1342	1342	1342	0
265	20241218	152000	79469695	1342	1342	1342	1342	0
266	20241218	151900	79469695	1342	1342	1342	1342	10
267	20241218	151800	79456275	1339	1339	1339	1339	0
268	20241218	151700	79456275	1339	1339	1339	1339	0
269	20241218	151600	79456275	1339	1339	1339	1339	0
270	20241218	151500	79456275	1339	1339	1339	1339	0
271	20241218	151400	79456275	1339	1339	1339	1339	0
272	20241218	151300	79456275	1339	1338	1339	1338	4168
273	20241218	151200	73875339	1338	1338	1338	1338	0
274	20241218	151100	73875339	1338	1338	1338	1335	1434
275	20241218	151000	71956810	1338	1338	1338	1338	8
276	20241218	150900	71946106	1338	1338	1338	1338	1
277	20241218	150800	71944768	1335	1335	1335	1335	0
278	20241218	150700	71944768	1335	1335	1335	1335	1
279	20241218	150600	71943433	1338	1338	1338	1338	0
280	20241218	150500	71943433	1338	1338	1338	1338	0
281	20241218	150400	71943433	1338	1338	1338	1338	0
282	20241218	150300	71943433	1338	1338	1338	1338	0
283	20241218	150200	71943433	1338	1338	1338	1338	10
284	20241218	150100	71930053	1338	1338	1338	1338	0
285	20241218	150000	71930053	1338	1338	1338	1338	10
286	20241218	145900	71916673	1335	1335	1335	1335	50
287	20241218	145800	71849923	1338	1338	1338	1338	1
288	20241218	145700	71848585	1338	1338	1338	1338	0
289	20241218	145600	71848585	1338	1338	1338	1338	0
290	20241218	145500	71848585	1338	1338	1338	1338	1
291	20241218	145400	71847247	1329	1329	1329	1329	108
292	20241218	145300	71703715	1338	1338	1338	1338	0
293	20241218	145200	71703715	1338	1338	1338	1338	0
294	20241218	145100	71703715	1338	1338	1338	1338	0
295	20241218	145000	71703715	1338	1335	1338	1335	12
296	20241218	144900	71687692	1329	1329	1329	1329	0
297	20241218	144800	71687692	1329	1329	1329	1329	0
298	20241218	144700	71687692	1329	1329	1329	1329	0
299	20241218	144600	71687692	1329	1329	1329	1329	0
300	20241218	144500	71687692	1329	1335	1338	1329	9537
301	20241218	144400	58930915	1328	1328	1328	1328	0
302	20241218	144300	58930915	1328	1328	1328	1328	0
303	20241218	144200	58930915	1328	1328	1328	1328	0
304	20241218	144100	58930915	1328	1328	1328	1328	0
305	20241218	144000	58930915	1328	1328	1328	1328	0
306	20241218	143900	58930915	1328	1328	1328	1328	0
307	20241218	143800	58930915	1328	1334	1335	1328	1101
308	20241218	143700	57462113	1328	1328	1328	1328	0
309	20241218	143600	57462113	1328	1328	1328	1328	0
310	20241218	143500	57462113	1328	1328	1328	1328	0
311	20241218	143400	57462113	1328	1328	1328	1328	0
312	20241218	143300	57462113	1328	1328	1328	1328	0
313	20241218	143200	57462113	1328	1328	1328	1328	0
314	20241218	143100	57462113	1328	1328	1328	1328	0
315	20241218	143000	57462113	1328	1334	1334	1328	110
316	20241218	142900	57315433	1334	1334	1334	1334	0
317	20241218	142800	57315433	1334	1334	1334	1334	0
318	20241218	142700	57315433	1334	1334	1334	1334	0
319	20241218	142600	57315433	1334	1334	1334	1334	0
320	20241218	142500	57315433	1334	1334	1334	1334	0
321	20241218	142400	57315433	1334	1334	1334	1334	0
322	20241218	142300	57315433	1334	1334	1334	1334	1
323	20241218	142200	57314099	1336	1336	1336	1336	0
324	20241218	142100	57314099	1336	1336	1336	1336	0
325	20241218	142000	57314099	1336	1336	1336	1336	0
326	20241218	141900	57314099	1336	1336	1336	1336	0
327	20241218	141800	57314099	1336	1336	1336	1336	0
328	20241218	141700	57314099	1336	1336	1336	1336	0
329	20241218	141600	57314099	1336	1336	1336	1336	0
330	20241218	141500	57314099	1336	1336	1336	1336	0
331	20241218	141400	57314099	1336	1336	1336	1336	0
332	20241218	141300	57314099	1336	1336	1336	1336	0
333	20241218	141200	57314099	1336	1336	1336	1336	0
334	20241218	141100	57314099	1336	1336	1336	1336	0
335	20241218	141000	57314099	1336	1336	1336	1336	0
336	20241218	140900	57314099	1336	1336	1336	1336	1
337	20241218	140800	57312763	1336	1336	1336	1336	0
338	20241218	140700	57312763	1336	1336	1336	1336	1
339	20241218	140600	57311427	1326	1326	1326	1326	0
340	20241218	140500	57311427	1326	1326	1326	1326	0
341	20241218	140400	57311427	1326	1326	1326	1326	0
342	20241218	140300	57311427	1326	1326	1326	1326	0
343	20241218	140200	57311427	1326	1326	1326	1326	0
344	20241218	140100	57311427	1326	1326	1326	1326	0
345	20241218	140000	57311427	1326	1326	1326	1326	0
346	20241218	135900	57311427	1326	1326	1326	1326	0
347	20241218	135800	57311427	1326	1326	1326	1326	0
348	20241218	135700	57311427	1326	1326	1326	1326	0
349	20241218	135600	57311427	1326	1326	1326	1326	0
350	20241218	135500	57311427	1326	1326	1326	1326	0
351	20241218	135400	57311427	1326	1327	1327	1326	1000
352	20241218	135300	55985350	1327	1328	1328	1327	1000
353	20241218	135200	54658273	1327	1327	1327	1327	0
354	20241218	135100	54658273	1327	1327	1327	1327	0
355	20241218	135000	54658273	1327	1327	1327	1327	329
356	20241218	134900	54221690	1335	1335	1335	1335	0
357	20241218	134800	54221690	1335	1335	1335	1335	0
358	20241218	134700	54221690	1335	1335	1335	1335	0
359	20241218	134600	54221690	1335	1334	1335	1334	1675
360	20241218	134500	51985576	1338	1338	1338	1338	0
361	20241218	134400	51985576	1338	1338	1338	1338	0
362	20241218	134300	51985576	1338	1338	1338	1338	0
363	20241218	134200	51985576	1338	1338	1338	1338	0
364	20241218	134100	51985576	1338	1338	1338	1338	0
365	20241218	134000	51985576	1338	1338	1338	1338	0
366	20241218	133900	51985576	1338	1338	1338	1338	0
367	20241218	133800	51985576	1338	1338	1338	1338	0
368	20241218	133700	51985576	1338	1338	1338	1338	2000
369	20241218	133600	49309576	1337	1336	1337	1336	2000
370	20241218	133500	46636120	1322	1329	1329	1322	5500
371	20241218	133400	39352357	1329	1329	1329	1329	0
372	20241218	133300	39352357	1329	1329	1329	1329	0
373	20241218	133200	39352357	1329	1329	1329	1329	0
374	20241218	133100	39352357	1329	1329	1329	1329	1
375	20241218	133000	39351028	1329	1329	1329	1329	8
376	20241218	132900	39340396	1329	1329	1329	1329	0
377	20241218	132800	39340396	1329	1329	1329	1329	0
378	20241218	132700	39340396	1329	1329	1329	1329	0
379	20241218	132600	39340396	1329	1329	1329	1329	0
380	20241218	132500	39340396	1329	1329	1329	1329	0
381	20241218	132400	39340396	1329	1329	1329	1329	0
382	20241218	132300	39340396	1329	1329	1329	1329	0
383	20241218	132200	39340396	1329	1329	1329	1329	0
384	20241218	132100	39340396	1329	1329	1329	1329	0
385	20241218	132000	39340396	1329	1329	1329	1329	0
386	20241218	131900	39340396	1329	1329	1329	1329	0
387	20241218	131800	39340396	1329	1329	1329	1329	0
388	20241218	131700	39340396	1329	1329	1329	1329	0
389	20241218	131600	39340396	1329	1329	1329	1329	0
390	20241218	131500	39340396	1329	1330	1330	1329	621
391	20241218	131400	38514869	1330	1330	1330	1330	0
392	20241218	131300	38514869	1330	1330	1330	1330	9
393	20241218	131200	38502899	1336	1336	1336	1336	86
394	20241218	131100	38388003	1336	1336	1336	1336	0
395	20241218	131000	38388003	1336	1336	1336	1336	0
396	20241218	130900	38388003	1336	1336	1336	1336	4
397	20241218	130800	38382659	1336	1336	1336	1336	0
398	20241218	130700	38382659	1336	1336	1336	1336	0
399	20241218	130600	38382659	1336	1336	1336	1336	0
400	20241218	130500	38382659	1336	1336	1336	1336	0
401	20241218	130400	38382659	1336	1336	1336	1336	0
402	20241218	130300	38382659	1336	1336	1336	1336	0
403	20241218	130200	38382659	1336	1336	1336	1336	0
404	20241218	130100	38382659	1336	1336	1336	1336	0
405	20241218	130000	38382659	1336	1336	1336	1336	0
406	20241218	125900	38382659	1336	1336	1336	1336	0
407	20241218	125800	38382659	1336	1336	1336	1336	1
408	20241218	125700	38381323	1336	1336	1336	1336	0
409	20241218	125600	38381323	1336	1336	1336	1336	0
410	20241218	125500	38381323	1336	1336	1336	1336	0
411	20241218	125400	38381323	1336	1336	1336	1336	476
412	20241218	125300	37745387	1335	1335	1335	1335	0
413	20241218	125200	37745387	1335	1335	1335	1335	500
414	20241218	125100	37077887	1335	1335	1335	1335	0
415	20241218	125000	37077887	1335	1335	1335	1335	0
416	20241218	124900	37077887	1335	1335	1335	1335	0
417	20241218	124800	37077887	1335	1335	1335	1335	20
418	20241218	124700	37051187	1334	1334	1334	1334	0
419	20241218	124600	37051187	1334	1334	1334	1334	20
420	20241218	124500	37024507	1334	1334	1334	1334	5
421	20241218	124400	37017837	1334	1334	1334	1334	0
422	20241218	124300	37017837	1334	1334	1334	1334	0
423	20241218	124200	37017837	1334	1334	1334	1334	0
424	20241218	124100	37017837	1334	1334	1334	1334	5
425	20241218	124000	37011167	1335	1335	1335	1335	0
426	20241218	123900	37011167	1335	1334	1335	1334	540
427	20241218	123800	36290461	1327	1327	1327	1327	14
428	20241218	123700	36271883	1334	1334	1334	1334	0
429	20241218	123600	36271883	1334	1334	1334	1334	0
430	20241218	123500	36271883	1334	1334	1334	1334	0
431	20241218	123400	36271883	1334	1334	1334	1334	0
432	20241218	123300	36271883	1334	1334	1334	1334	0
433	20241218	123200	36271883	1334	1334	1334	1334	0
434	20241218	123100	36271883	1334	1334	1334	1334	0
435	20241218	123000	36271883	1334	1334	1334	1334	0
436	20241218	122900	36271883	1334	1334	1334	1334	0
437	20241218	122800	36271883	1334	1334	1334	1334	0
438	20241218	122700	36271883	1334	1334	1334	1334	0
439	20241218	122600	36271883	1334	1334	1334	1334	0
440	20241218	122500	36271883	1334	1334	1334	1334	0
441	20241218	122400	36271883	1334	1334	1334	1334	0
442	20241218	122300	36271883	1334	1334	1334	1334	113
443	20241218	122200	36121141	1334	1334	1334	1334	0
444	20241218	122100	36121141	1334	1334	1334	1334	0
445	20241218	122000	36121141	1334	1334	1334	1334	23
446	20241218	121900	36090459	1334	1334	1334	1334	0
447	20241218	121800	36090459	1334	1334	1334	1334	0
448	20241218	121700	36090459	1334	1334	1334	1334	0
449	20241218	121600	36090459	1334	1334	1334	1334	0
450	20241218	121500	36090459	1334	1334	1334	1334	0
451	20241218	121400	36090459	1334	1334	1334	1334	0
452	20241218	121300	36090459	1334	1334	1334	1334	0
453	20241218	121200	36090459	1334	1334	1334	1334	0
454	20241218	121100	36090459	1334	1334	1334	1334	0
455	20241218	121000	36090459	1334	1334	1334	1334	0
456	20241218	120900	36090459	1334	1334	1334	1334	0
457	20241218	120800	36090459	1334	1334	1334	1334	0
458	20241218	120700	36090459	1334	1334	1334	1334	0
459	20241218	120600	36090459	1334	1334	1334	1334	0
460	20241218	120500	36090459	1334	1334	1334	1334	0
461	20241218	120400	36090459	1334	1334	1334	1334	0
462	20241218	120300	36090459	1334	1334	1334	1334	0
463	20241218	120200	36090459	1334	1334	1334	1334	0
464	20241218	120100	36090459	1334	1334	1334	1334	0
465	20241218	120000	36090459	1334	1334	1334	1334	0
466	20241218	115900	36090459	1334	1334	1334	1334	0
467	20241218	115800	36090459	1334	1334	1334	1334	0
468	20241218	115700	36090459	1334	1334	1334	1334	0
469	20241218	115600	36090459	1334	1334	1334	1334	0
470	20241218	115500	36090459	1334	1334	1334	1334	0
471	20241218	115400	36090459	1334	1334	1334	1334	0
472	20241218	115300	36090459	1334	1334	1334	1334	0
473	20241218	115200	36090459	1334	1334	1334	1334	1
474	20241218	115100	36089125	1333	1333	1333	1333	0
475	20241218	115000	36089125	1333	1333	1333	1333	0
476	20241218	114900	36089125	1333	1333	1333	1333	0
477	20241218	114800	36089125	1333	1333	1333	1333	0
478	20241218	114700	36089125	1333	1333	1333	1333	0
479	20241218	114600	36089125	1333	1333	1333	1333	1
480	20241218	114500	36087792	1334	1334	1334	1334	0
481	20241218	114400	36087792	1334	1334	1334	1334	0
482	20241218	114300	36087792	1334	1334	1334	1334	0
483	20241218	114200	36087792	1334	1334	1334	1334	0
484	20241218	114100	36087792	1334	1334	1334	1334	0
485	20241218	114000	36087792	1334	1334	1334	1334	0
486	20241218	113900	36087792	1334	1334	1334	1334	200
487	20241218	113800	35820992	1334	1334	1334	1334	1
488	20241218	113700	35819658	1327	1327	1327	1327	0
489	20241218	113600	35819658	1327	1327	1327	1327	17
490	20241218	113500	35797099	1335	1335	1335	1335	0
491	20241218	113400	35797099	1335	1335	1335	1335	0
492	20241218	113300	35797099	1335	1335	1335	1335	0
493	20241218	113200	35797099	1335	1328	1335	1328	175
494	20241218	113100	35564692	1328	1328	1328	1328	1
495	20241218	113000	35563364	1328	1328	1328	1328	0
496	20241218	112900	35563364	1328	1328	1328	1328	0
497	20241218	112800	35563364	1328	1328	1328	1328	0
498	20241218	112700	35563364	1328	1328	1328	1328	0
499	20241218	112600	35563364	1328	1328	1328	1328	0
500	20241218	112500	35563364	1328	1328	1328	1328	1
501	20241218	112400	35562036	1323	1323	1323	1323	0
502	20241218	112300	35562036	1323	1323	1323	1323	0
503	20241218	112200	35562036	1323	1323	1323	1323	0
504	20241218	112100	35562036	1323	1323	1323	1323	0
505	20241218	112000	35562036	1323	1323	1323	1323	0
506	20241218	111900	35562036	1323	1323	1323	1323	0
507	20241218	111800	35562036	1323	1323	1323	1323	0
508	20241218	111700	35562036	1323	1323	1323	1323	0
509	20241218	111600	35562036	1323	1324	1324	1323	112
510	20241218	111500	35413845	1328	1328	1328	1328	0
511	20241218	111400	35413845	1328	1328	1328	1328	0
512	20241218	111300	35413845	1328	1328	1328	1328	0
513	20241218	111200	35413845	1328	1328	1328	1328	0
514	20241218	111100	35413845	1328	1328	1328	1328	0
515	20241218	111000	35413845	1328	1328	1328	1328	3
516	20241218	110900	35409861	1324	1324	1324	1324	0
517	20241218	110800	35409861	1324	1324	1324	1324	0
518	20241218	110700	35409861	1324	1324	1324	1324	5
519	20241218	110600	35403241	1324	1324	1324	1324	0
520	20241218	110500	35403241	1324	1324	1324	1324	221
521	20241218	110400	35110637	1328	1328	1328	1328	1
522	20241218	110300	35109309	1324	1324	1324	1324	31
523	20241218	110200	35068265	1325	1325	1325	1325	5
524	20241218	110100	35061640	1328	1328	1328	1328	0
525	20241218	110000	35061640	1328	1328	1328	1328	10
526	20241218	105900	35048360	1328	1328	1328	1328	0
527	20241218	105800	35048360	1328	1328	1328	1328	0
528	20241218	105700	35048360	1328	1328	1328	1328	0
529	20241218	105600	35048360	1328	1328	1328	1328	0
530	20241218	105500	35048360	1328	1328	1328	1328	0
531	20241218	105400	35048360	1328	1328	1328	1328	0
532	20241218	105300	35048360	1328	1328	1328	1328	1
533	20241218	105200	35047032	1324	1324	1324	1324	0
534	20241218	105100	35047032	1324	1324	1324	1324	0
535	20241218	105000	35047032	1324	1324	1324	1324	75
536	20241218	104900	34947732	1329	1329	1329	1329	755
537	20241218	104800	33944337	1329	1329	1329	1329	1
538	20241218	104700	33943008	1323	1323	1323	1323	1
539	20241218	104600	33941685	1335	1335	1335	1335	0
540	20241218	104500	33941685	1335	1335	1335	1335	0
541	20241218	104400	33941685	1335	1335	1335	1335	0
542	20241218	104300	33941685	1335	1335	1335	1335	0
543	20241218	104200	33941685	1335	1335	1335	1335	0
544	20241218	104100	33941685	1335	1335	1335	1335	0
545	20241218	104000	33941685	1335	1335	1335	1335	0
546	20241218	103900	33941685	1335	1335	1335	1335	0
547	20241218	103800	33941685	1335	1335	1335	1335	0
548	20241218	103700	33941685	1335	1335	1335	1335	0
549	20241218	103600	33941685	1335	1335	1335	1335	0
550	20241218	103500	33941685	1335	1335	1335	1335	0
551	20241218	103400	33941685	1335	1335	1335	1335	0
552	20241218	103300	33941685	1335	1335	1335	1335	0
553	20241218	103200	33941685	1335	1335	1335	1335	0
554	20241218	103100	33941685	1335	1335	1335	1335	0
555	20241218	103000	33941685	1335	1335	1335	1335	7
556	20241218	102900	33932340	1335	1335	1335	1335	0
557	20241218	102800	33932340	1335	1335	1335	1335	0
558	20241218	102700	33932340	1335	1335	1335	1335	0
559	20241218	102600	33932340	1335	1335	1335	1335	0
560	20241218	102500	33932340	1335	1335	1335	1335	0
561	20241218	102400	33932340	1335	1335	1335	1335	0
562	20241218	102300	33932340	1335	1335	1335	1335	0
563	20241218	102200	33932340	1335	1335	1335	1335	0
564	20241218	102100	33932340	1335	1335	1335	1335	0
565	20241218	102000	33932340	1335	1335	1335	1335	0
566	20241218	101900	33932340	1335	1335	1335	1335	0
567	20241218	101800	33932340	1335	1335	1335	1335	0
568	20241218	101700	33932340	1335	1335	1335	1335	0
569	20241218	101600	33932340	1335	1335	1335	1335	0
570	20241218	101500	33932340	1335	1335	1335	1335	0
571	20241218	101400	33932340	1335	1335	1335	1335	0
572	20241218	101300	33932340	1335	1335	1335	1335	0
573	20241218	101200	33932340	1335	1335	1335	1335	0
574	20241218	101100	33932340	1335	1335	1335	1335	0
575	20241218	101000	33932340	1335	1335	1335	1335	0
576	20241218	100900	33932340	1335	1335	1335	1335	0
577	20241218	100800	33932340	1335	1335	1335	1335	4
578	20241218	100700	33927000	1335	1335	1335	1335	0
579	20241218	100600	33927000	1335	1335	1335	1335	1
580	20241218	100500	33925665	1335	1335	1335	1335	0
581	20241218	100400	33925665	1335	1335	1335	1335	0
582	20241218	100300	33925665	1335	1335	1335	1335	8
583	20241218	100200	33914985	1336	1336	1336	1336	0
584	20241218	100100	33914985	1336	1336	1336	1336	0
585	20241218	100000	33914985	1336	1336	1336	1336	1
586	20241218	095900	33913649	1325	1325	1325	1325	764
587	20241218	095800	32901349	1325	1325	1325	1325	5
588	20241218	095700	32894724	1325	1325	1325	1325	1
589	20241218	095600	32893399	1323	1323	1323	1323	0
590	20241218	095500	32893399	1323	1323	1323	1323	1
591	20241218	095400	32892076	1324	1324	1324	1324	0
592	20241218	095300	32892076	1324	1324	1324	1324	727
593	20241218	095200	31929528	1324	1324	1324	1324	3776
594	20241218	095100	26930104	1325	1325	1325	1325	0
595	20241218	095000	26930104	1325	1325	1325	1325	505
596	20241218	094900	26260979	1324	1324	1324	1324	430
597	20241218	094800	25691659	1324	1324	1324	1324	50
598	20241218	094700	25625459	1324	1324	1324	1324	5
599	20241218	094600	25618839	1324	1323	1324	1323	3
600	20241218	094500	25614869	1322	1322	1323	1322	520
601	20241218	094400	24927401	1324	1324	1324	1324	0
602	20241218	094300	24927401	1324	1324	1324	1324	79
603	20241218	094200	24822805	1324	1324	1324	1324	36
604	20241218	094100	24775141	1324	1324	1324	1324	5
605	20241218	094000	24768521	1324	1324	1324	1324	0
606	20241218	093900	24768521	1324	1323	1324	1322	68
607	20241218	093800	24678524	1325	1326	1326	1323	2066
608	20241218	093700	21943126	1330	1330	1330	1330	0
609	20241218	093600	21943126	1330	1328	1330	1327	1015
610	20241218	093500	20596206	1329	1330	1330	1329	1011
611	20241218	093400	19252579	1335	1335	1335	1335	1
612	20241218	093300	19251244	1331	1331	1335	1330	848
613	20241218	093200	18123379	1331	1331	1331	1331	10
614	20241218	093100	18110069	1339	1339	1339	1339	0
615	20241218	093000	18110069	1339	1339	1339	1339	14
616	20241218	092900	18091323	1332	1336	1336	1332	4718
617	20241218	092800	11804095	1338	1337	1338	1337	756
618	20241218	092700	10792576	1338	1337	1339	1336	1529
619	20241218	092600	8746772	1333	1333	1333	1333	0
620	20241218	092500	8746772	1333	1333	1333	1333	150
621	20241218	092400	8546822	1340	1340	1340	1340	2
622	20241218	092300	8544142	1340	1340	1340	1340	0
623	20241218	092200	8544142	1340	1340	1340	1340	1
624	20241218	092100	8542802	1334	1334	1334	1334	0
625	20241218	092000	8542802	1334	1334	1334	1334	507
626	20241218	091900	7866464	1334	1335	1335	1334	1732
627	20241218	091800	5554464	1343	1343	1343	1343	0
628	20241218	091700	5554464	1343	1343	1343	1343	0
629	20241218	091600	5554464	1343	1343	1343	1343	0
630	20241218	091500	5554464	1343	1343	1343	1343	0
631	20241218	091400	5554464	1343	1343	1343	1343	0
632	20241218	091300	5554464	1343	1343	1343	1343	0
633	20241218	091200	5554464	1343	1343	1343	1343	0
634	20241218	091100	5554464	1343	1343	1343	1343	0
635	20241218	091000	5554464	1343	1343	1343	1343	2
636	20241218	090900	5551778	1343	1333	1343	1333	214
637	20241218	090800	5264386	1338	1338	1338	1338	0
638	20241218	090700	5264386	1338	1338	1338	1338	100
639	20241218	090600	5130586	1337	1337	1337	1337	0
640	20241218	090500	5130586	1337	1335	1337	1335	3439
641	20241218	090400	533521	1335	1335	1335	1335	1
642	20241218	090300	532186	1334	1334	1334	1334	383
643	20241218	090200	21264	1329	1329	1329	1329	0
644	20241218	090100	21264	1329	1329	1329	1329	0
645	20241218	090000	21264	1329	1329	1329	1329	16