KissMeData/082210/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	195700	26060107	1651	1651	1651	1651	423
3	20241205	195600	26060107	1651	1651	1651	1651	0
4	20241205	195500	26060107	1651	1651	1651	1651	0
5	20241205	195400	26060107	1651	1651	1651	1651	0
6	20241205	195300	26060107	1651	1651	1651	1651	0
7	20241205	195200	26060107	1651	1651	1651	1651	0
8	20241205	195100	26060107	1651	1651	1651	1651	0
9	20241205	195000	26060107	1651	1651	1651	1651	0
10	20241205	194900	26060107	1651	1651	1651	1651	0
11	20241205	194800	26060107	1651	1651	1651	1651	0
12	20241205	194700	26060107	1651	1651	1651	1651	0
13	20241205	194600	26060107	1651	1651	1651	1651	0
14	20241205	194500	26060107	1651	1651	1651	1651	0
15	20241205	194400	26060107	1651	1651	1651	1651	0
16	20241205	194300	26060107	1651	1651	1651	1651	0
17	20241205	194200	26060107	1651	1651	1651	1651	0
18	20241205	194100	26060107	1651	1651	1651	1651	0
19	20241205	194000	26060107	1651	1651	1651	1651	0
20	20241205	193900	26060107	1651	1651	1651	1651	0
21	20241205	193800	26060107	1651	1651	1651	1651	0
22	20241205	193700	26060107	1651	1651	1651	1651	0
23	20241205	193600	26060107	1651	1651	1651	1651	0
24	20241205	193500	26060107	1651	1651	1651	1651	0
25	20241205	193400	26060107	1651	1651	1651	1651	0
26	20241205	193300	26060107	1651	1651	1651	1651	0
27	20241205	193200	26060107	1651	1651	1651	1651	0
28	20241205	193100	26060107	1651	1651	1651	1651	0
29	20241205	193000	26060107	1651	1651	1651	1651	0
30	20241205	192900	26060107	1651	1651	1651	1651	0
31	20241205	192800	26060107	1651	1651	1651	1651	0
32	20241205	192700	26060107	1651	1651	1651	1651	423
33	20241205	192600	26060107	1651	1651	1651	1651	0
34	20241205	192500	26060107	1651	1651	1651	1651	0
35	20241205	192400	26060107	1651	1651	1651	1651	0
36	20241205	192300	26060107	1651	1651	1651	1651	0
37	20241205	192200	26060107	1651	1651	1651	1651	0
38	20241205	192100	26060107	1651	1651	1651	1651	0
39	20241205	192000	26060107	1651	1651	1651	1651	0
40	20241205	191900	26060107	1651	1651	1651	1651	0
41	20241205	191800	26060107	1651	1651	1651	1651	0
42	20241205	191700	26060107	1651	1651	1651	1651	0
43	20241205	191600	26060107	1651	1651	1651	1651	0
44	20241205	191500	26060107	1651	1651	1651	1651	0
45	20241205	191400	26060107	1651	1651	1651	1651	0
46	20241205	191300	26060107	1651	1651	1651	1651	0
47	20241205	191200	26060107	1651	1651	1651	1651	0
48	20241205	191100	26060107	1651	1651	1651	1651	0
49	20241205	191000	26060107	1651	1651	1651	1651	0
50	20241205	190900	26060107	1651	1651	1651	1651	0
51	20241205	190800	26060107	1651	1651	1651	1651	0
52	20241205	190700	26060107	1651	1651	1651	1651	0
53	20241205	190600	26060107	1651	1651	1651	1651	0
54	20241205	190500	26060107	1651	1651	1651	1651	0
55	20241205	190400	26060107	1651	1651	1651	1651	0
56	20241205	190300	26060107	1651	1651	1651	1651	0
57	20241205	190200	26060107	1651	1651	1651	1651	0
58	20241205	190100	26060107	1651	1651	1651	1651	0
59	20241205	190000	26060107	1651	1651	1651	1651	0
60	20241205	185900	26060107	1651	1651	1651	1651	0
61	20241205	185800	26060107	1651	1651	1651	1651	0
62	20241205	185700	26060107	1651	1651	1651	1651	423
63	20241205	185600	26060107	1651	1651	1651	1651	0
64	20241205	185500	26060107	1651	1651	1651	1651	0
65	20241205	185400	26060107	1651	1651	1651	1651	0
66	20241205	185300	26060107	1651	1651	1651	1651	0
67	20241205	185200	26060107	1651	1651	1651	1651	0
68	20241205	185100	26060107	1651	1651	1651	1651	0
69	20241205	185000	26060107	1651	1651	1651	1651	0
70	20241205	184900	26060107	1651	1651	1651	1651	0
71	20241205	184800	26060107	1651	1651	1651	1651	0
72	20241205	184700	26060107	1651	1651	1651	1651	0
73	20241205	184600	26060107	1651	1651	1651	1651	0
74	20241205	184500	26060107	1651	1651	1651	1651	0
75	20241205	184400	26060107	1651	1651	1651	1651	0
76	20241205	184300	26060107	1651	1651	1651	1651	0
77	20241205	184200	26060107	1651	1651	1651	1651	0
78	20241205	184100	26060107	1651	1651	1651	1651	0
79	20241205	184000	26060107	1651	1651	1651	1651	0
80	20241205	183900	26060107	1651	1651	1651	1651	0
81	20241205	183800	26060107	1651	1651	1651	1651	0
82	20241205	183700	26060107	1651	1651	1651	1651	0
83	20241205	183600	26060107	1651	1651	1651	1651	0
84	20241205	183500	26060107	1651	1651	1651	1651	0
85	20241205	183400	26060107	1651	1651	1651	1651	0
86	20241205	183300	26060107	1651	1651	1651	1651	0
87	20241205	183200	26060107	1651	1651	1651	1651	0
88	20241205	183100	26060107	1651	1651	1651	1651	0
89	20241205	183000	26060107	1651	1651	1651	1651	0
90	20241205	182900	26060107	1651	1651	1651	1651	0
91	20241205	182800	26060107	1651	1651	1651	1651	0
92	20241205	182700	26060107	1651	1651	1651	1651	423
93	20241205	182600	26060107	1651	1651	1651	1651	0
94	20241205	182500	26060107	1651	1651	1651	1651	0
95	20241205	182400	26060107	1651	1651	1651	1651	0
96	20241205	182300	26060107	1651	1651	1651	1651	0
97	20241205	182200	26060107	1651	1651	1651	1651	0
98	20241205	182100	26060107	1651	1651	1651	1651	0
99	20241205	182000	26060107	1651	1651	1651	1651	0
100	20241205	181900	26060107	1651	1651	1651	1651	0
101	20241205	181800	26060107	1651	1651	1651	1651	0
102	20241205	181700	26060107	1651	1651	1651	1651	0
103	20241205	181600	26060107	1651	1651	1651	1651	0
104	20241205	181500	26060107	1651	1651	1651	1651	0
105	20241205	181400	26060107	1651	1651	1651	1651	0
106	20241205	181300	26060107	1651	1651	1651	1651	0
107	20241205	181200	26060107	1651	1651	1651	1651	0
108	20241205	181100	26060107	1651	1651	1651	1651	0
109	20241205	181000	26060107	1651	1651	1651	1651	0
110	20241205	180900	26060107	1651	1651	1651	1651	0
111	20241205	180800	26060107	1651	1651	1651	1651	0
112	20241205	180700	26060107	1651	1651	1651	1651	0
113	20241205	180600	26060107	1651	1651	1651	1651	0
114	20241205	180500	26060107	1651	1651	1651	1651	0
115	20241205	180400	26060107	1651	1651	1651	1651	0
116	20241205	180300	26060107	1651	1651	1651	1651	0
117	20241205	180200	26060107	1651	1651	1651	1651	0
118	20241205	180100	26060107	1651	1651	1651	1651	0
119	20241205	180000	26060107	1651	1651	1651	1651	0
120	20241205	175900	26060107	1651	1651	1651	1651	0
121	20241205	175800	26060107	1651	1651	1651	1651	0
122	20241205	175700	26060107	1651	1651	1651	1651	423
123	20241205	175600	26060107	1651	1651	1651	1651	0
124	20241205	175500	26060107	1651	1651	1651	1651	0
125	20241205	175400	26060107	1651	1651	1651	1651	0
126	20241205	175300	26060107	1651	1651	1651	1651	0
127	20241205	175200	26060107	1651	1651	1651	1651	0
128	20241205	175100	26060107	1651	1651	1651	1651	0
129	20241205	175000	26060107	1651	1651	1651	1651	0
130	20241205	174900	26060107	1651	1651	1651	1651	0
131	20241205	174800	26060107	1651	1651	1651	1651	0
132	20241205	174700	26060107	1651	1651	1651	1651	0
133	20241205	174600	26060107	1651	1651	1651	1651	0
134	20241205	174500	26060107	1651	1651	1651	1651	0
135	20241205	174400	26060107	1651	1651	1651	1651	0
136	20241205	174300	26060107	1651	1651	1651	1651	0
137	20241205	174200	26060107	1651	1651	1651	1651	0
138	20241205	174100	26060107	1651	1651	1651	1651	0
139	20241205	174000	26060107	1651	1651	1651	1651	0
140	20241205	173900	26060107	1651	1651	1651	1651	0
141	20241205	173800	26060107	1651	1651	1651	1651	0
142	20241205	173700	26060107	1651	1651	1651	1651	0
143	20241205	173600	26060107	1651	1651	1651	1651	0
144	20241205	173500	26060107	1651	1651	1651	1651	0
145	20241205	173400	26060107	1651	1651	1651	1651	0
146	20241205	173300	26060107	1651	1651	1651	1651	0
147	20241205	173200	26060107	1651	1651	1651	1651	0
148	20241205	173100	26060107	1651	1651	1651	1651	0
149	20241205	173000	26060107	1651	1651	1651	1651	0
150	20241205	172900	26060107	1651	1651	1651	1651	0
151	20241205	172800	26060107	1651	1651	1651	1651	0
152	20241205	172700	26060107	1651	1651	1651	1651	423
153	20241205	172600	26060107	1651	1651	1651	1651	0
154	20241205	172500	26060107	1651	1651	1651	1651	0
155	20241205	172400	26060107	1651	1651	1651	1651	0
156	20241205	172300	26060107	1651	1651	1651	1651	0
157	20241205	172200	26060107	1651	1651	1651	1651	0
158	20241205	172100	26060107	1651	1651	1651	1651	0
159	20241205	172000	26060107	1651	1651	1651	1651	0
160	20241205	171900	26060107	1651	1651	1651	1651	0
161	20241205	171800	26060107	1651	1651	1651	1651	0
162	20241205	171700	26060107	1651	1651	1651	1651	0
163	20241205	171600	26060107	1651	1651	1651	1651	0
164	20241205	171500	26060107	1651	1651	1651	1651	0
165	20241205	171400	26060107	1651	1651	1651	1651	0
166	20241205	171300	26060107	1651	1651	1651	1651	0
167	20241205	171200	26060107	1651	1651	1651	1651	0
168	20241205	171100	26060107	1651	1651	1651	1651	0
169	20241205	171000	26060107	1651	1651	1651	1651	0
170	20241205	170900	26060107	1651	1651	1651	1651	0
171	20241205	170800	26060107	1651	1651	1651	1651	0
172	20241205	170700	26060107	1651	1651	1651	1651	0
173	20241205	170600	26060107	1651	1651	1651	1651	0
174	20241205	170500	26060107	1651	1651	1651	1651	0
175	20241205	170400	26060107	1651	1651	1651	1651	0
176	20241205	170300	26060107	1651	1651	1651	1651	0
177	20241205	170200	26060107	1651	1651	1651	1651	0
178	20241205	170100	26060107	1651	1651	1651	1651	0
179	20241205	170000	26060107	1651	1651	1651	1651	0
180	20241205	165900	26060107	1651	1651	1651	1651	0
181	20241205	165800	26060107	1651	1651	1651	1651	0
182	20241205	165700	26060107	1651	1651	1651	1651	423
183	20241205	165600	26060107	1651	1651	1651	1651	0
184	20241205	165500	26060107	1651	1651	1651	1651	0
185	20241205	165400	26060107	1651	1651	1651	1651	0
186	20241205	165300	26060107	1651	1651	1651	1651	0
187	20241205	165200	26060107	1651	1651	1651	1651	0
188	20241205	165100	26060107	1651	1651	1651	1651	0
189	20241205	165000	26060107	1651	1651	1651	1651	0
190	20241205	164900	26060107	1651	1651	1651	1651	0
191	20241205	164800	26060107	1651	1651	1651	1651	0
192	20241205	164700	26060107	1651	1651	1651	1651	0
193	20241205	164600	26060107	1651	1651	1651	1651	0
194	20241205	164500	26060107	1651	1651	1651	1651	0
195	20241205	164400	26060107	1651	1651	1651	1651	0
196	20241205	164300	26060107	1651	1651	1651	1651	0
197	20241205	164200	26060107	1651	1651	1651	1651	0
198	20241205	164100	26060107	1651	1651	1651	1651	0
199	20241205	164000	26060107	1651	1651	1651	1651	0
200	20241205	163900	26060107	1651	1651	1651	1651	0
201	20241205	163800	26060107	1651	1651	1651	1651	0
202	20241205	163700	26060107	1651	1651	1651	1651	0
203	20241205	163600	26060107	1651	1651	1651	1651	0
204	20241205	163500	26060107	1651	1651	1651	1651	0
205	20241205	163400	26060107	1651	1651	1651	1651	0
206	20241205	163300	26060107	1651	1651	1651	1651	0
207	20241205	163200	26060107	1651	1651	1651	1651	0
208	20241205	163100	26060107	1651	1651	1651	1651	0
209	20241205	163000	26060107	1651	1651	1651	1651	0
210	20241205	162900	26060107	1651	1651	1651	1651	0
211	20241205	162800	26060107	1651	1651	1651	1651	0
212	20241205	162700	26060107	1651	1651	1651	1651	423
213	20241205	162600	26060107	1651	1651	1651	1651	0
214	20241205	162500	26060107	1651	1651	1651	1651	0
215	20241205	162400	26060107	1651	1651	1651	1651	0
216	20241205	162300	26060107	1651	1651	1651	1651	0
217	20241205	162200	26060107	1651	1651	1651	1651	0
218	20241205	162100	26060107	1651	1651	1651	1651	0
219	20241205	162000	26060107	1651	1651	1651	1651	0
220	20241205	161900	26060107	1651	1651	1651	1651	0
221	20241205	161800	26060107	1651	1651	1651	1651	0
222	20241205	161700	26060107	1651	1651	1651	1651	0
223	20241205	161600	26060107	1651	1651	1651	1651	0
224	20241205	161500	26060107	1651	1651	1651	1651	0
225	20241205	161400	26060107	1651	1651	1651	1651	0
226	20241205	161300	26060107	1651	1651	1651	1651	0
227	20241205	161200	26060107	1651	1651	1651	1651	0
228	20241205	161100	26060107	1651	1651	1651	1651	0
229	20241205	161000	26060107	1651	1651	1651	1651	0
230	20241205	160900	26060107	1651	1651	1651	1651	0
231	20241205	160800	26060107	1651	1651	1651	1651	0
232	20241205	160700	26060107	1651	1651	1651	1651	0
233	20241205	160600	26060107	1651	1651	1651	1651	0
234	20241205	160500	26060107	1651	1651	1651	1651	0
235	20241205	160400	26060107	1651	1651	1651	1651	0
236	20241205	160300	26060107	1651	1651	1651	1651	0
237	20241205	160200	26060107	1651	1651	1651	1651	0
238	20241205	160100	26060107	1651	1651	1651	1651	0
239	20241205	160000	26060107	1651	1651	1651	1651	0
240	20241205	155900	26060107	1651	1651	1651	1651	0
241	20241205	155800	26060107	1651	1651	1651	1651	0
242	20241205	155700	26060107	1651	1651	1651	1651	423
243	20241205	155600	26060107	1651	1651	1651	1651	0
244	20241205	155500	26060107	1651	1651	1651	1651	0
245	20241205	155400	26060107	1651	1651	1651	1651	0
246	20241205	155300	26060107	1651	1651	1651	1651	0
247	20241205	155200	26060107	1651	1651	1651	1651	0
248	20241205	155100	26060107	1651	1651	1651	1651	0
249	20241205	155000	26060107	1651	1651	1651	1651	0
250	20241205	154900	26060107	1651	1651	1651	1651	0
251	20241205	154800	26060107	1651	1651	1651	1651	0
252	20241205	154700	26060107	1651	1651	1651	1651	0
253	20241205	154600	26060107	1651	1651	1651	1651	0
254	20241205	154500	26060107	1651	1651	1651	1651	0
255	20241205	154400	26060107	1651	1651	1651	1651	0
256	20241205	154300	26060107	1651	1651	1651	1651	0
257	20241205	154200	26060107	1651	1651	1651	1651	0
258	20241205	154100	26060107	1651	1651	1651	1651	0
259	20241205	154000	26060107	1651	1651	1651	1651	0
260	20241205	153900	26060107	1651	1651	1651	1651	0
261	20241205	153800	26060107	1651	1651	1651	1651	0
262	20241205	153700	26060107	1651	1651	1651	1651	0
263	20241205	153600	26060107	1651	1651	1651	1651	0
264	20241205	153500	26060107	1651	1651	1651	1651	0
265	20241205	153400	26060107	1651	1651	1651	1651	0
266	20241205	153300	26060107	1651	1651	1651	1651	0
267	20241205	153200	26060107	1651	1651	1651	1651	0
268	20241205	153100	26060107	1651	1651	1651	1651	0
269	20241205	153000	26060107	1651	1651	1651	1651	423
270	20241205	152900	25361734	1660	1660	1660	1660	0
271	20241205	152800	25361734	1660	1660	1660	1660	0
272	20241205	152700	25361734	1660	1660	1660	1660	0
273	20241205	152600	25361734	1660	1660	1660	1660	0
274	20241205	152500	25361734	1660	1660	1660	1660	0
275	20241205	152400	25361734	1660	1660	1660	1660	0
276	20241205	152300	25361734	1660	1660	1660	1660	0
277	20241205	152200	25361734	1660	1660	1660	1660	0
278	20241205	152100	25361734	1660	1660	1660	1660	0
279	20241205	152000	25361734	1660	1660	1660	1660	0
280	20241205	151900	25361734	1660	1660	1660	1660	0
281	20241205	151800	25361734	1660	1652	1660	1651	16
282	20241205	151700	25335304	1661	1661	1661	1661	0
283	20241205	151600	25335304	1661	1661	1661	1661	0
284	20241205	151500	25335304	1661	1661	1661	1661	0
285	20241205	151400	25335304	1661	1661	1661	1661	0
286	20241205	151300	25335304	1661	1661	1661	1661	0
287	20241205	151200	25335304	1661	1652	1661	1652	211
288	20241205	151100	24986723	1662	1662	1662	1662	0
289	20241205	151000	24986723	1662	1665	1665	1662	16
290	20241205	150900	24960086	1665	1665	1665	1665	1
291	20241205	150800	24958421	1667	1667	1667	1667	0
292	20241205	150700	24958421	1667	1667	1667	1667	0
293	20241205	150600	24958421	1667	1667	1667	1667	1
294	20241205	150500	24956754	1669	1669	1669	1669	0
295	20241205	150400	24956754	1669	1669	1669	1669	0
296	20241205	150300	24956754	1669	1669	1669	1651	107
297	20241205	150200	24779971	1670	1670	1670	1670	0
298	20241205	150100	24779971	1670	1651	1670	1651	6
299	20241205	150000	24770046	1670	1651	1670	1651	29
300	20241205	145900	24722129	1672	1672	1672	1672	0
301	20241205	145800	24722129	1672	1672	1672	1672	0
302	20241205	145700	24722129	1672	1666	1672	1666	150
303	20241205	145600	24471543	1666	1666	1666	1666	0
304	20241205	145500	24471543	1666	1666	1666	1666	0
305	20241205	145400	24471543	1666	1666	1666	1666	0
306	20241205	145300	24471543	1666	1666	1666	1666	4
307	20241205	145200	24464879	1668	1667	1672	1649	1161
308	20241205	145100	22531731	1672	1672	1672	1672	0
309	20241205	145000	22531731	1672	1672	1672	1672	0
310	20241205	144900	22531731	1672	1672	1672	1672	1
311	20241205	144800	22530059	1663	1663	1663	1663	1
312	20241205	144700	22528396	1672	1672	1672	1672	0
313	20241205	144600	22528396	1672	1665	1672	1663	100
314	20241205	144500	22361880	1672	1672	1672	1672	1
315	20241205	144400	22360208	1672	1672	1672	1672	0
316	20241205	144300	22360208	1672	1670	1672	1665	666
317	20241205	144200	21248786	1672	1672	1672	1672	0
318	20241205	144100	21248786	1672	1672	1672	1672	0
319	20241205	144000	21248786	1672	1670	1672	1670	32
320	20241205	143900	21195342	1670	1670	1670	1670	0
321	20241205	143800	21195342	1670	1670	1670	1670	4
322	20241205	143700	21188662	1670	1670	1670	1670	90
323	20241205	143600	21038362	1670	1670	1670	1670	0
324	20241205	143500	21038362	1670	1670	1670	1670	0
325	20241205	143400	21038362	1670	1670	1670	1670	0
326	20241205	143300	21038362	1670	1670	1670	1670	0
327	20241205	143200	21038362	1670	1670	1670	1670	0
328	20241205	143100	21038362	1670	1670	1670	1670	0
329	20241205	143000	21038362	1670	1670	1670	1670	0
330	20241205	142900	21038362	1670	1670	1670	1670	0
331	20241205	142800	21038362	1670	1670	1670	1670	176
332	20241205	142700	20744442	1670	1670	1670	1670	0
333	20241205	142600	20744442	1670	1670	1670	1670	0
334	20241205	142500	20744442	1670	1670	1670	1670	0
335	20241205	142400	20744442	1670	1670	1670	1670	0
336	20241205	142300	20744442	1670	1670	1670	1670	0
337	20241205	142200	20744442	1670	1670	1670	1670	0
338	20241205	142100	20744442	1670	1670	1670	1670	15
339	20241205	142000	20719392	1671	1671	1671	1671	10
340	20241205	141900	20702682	1671	1671	1671	1671	5
341	20241205	141800	20694327	1671	1671	1671	1671	0
342	20241205	141700	20694327	1671	1671	1671	1671	0
343	20241205	141600	20694327	1671	1671	1671	1671	0
344	20241205	141500	20694327	1671	1671	1671	1671	0
345	20241205	141400	20694327	1671	1671	1671	1671	0
346	20241205	141300	20694327	1671	1671	1671	1671	1943
347	20241205	141200	17447574	1671	1671	1671	1671	0
348	20241205	141100	17447574	1671	1671	1671	1671	0
349	20241205	141000	17447574	1671	1671	1671	1671	0
350	20241205	140900	17447574	1671	1671	1671	1671	0
351	20241205	140800	17447574	1671	1671	1671	1671	0
352	20241205	140700	17447574	1671	1671	1671	1671	0
353	20241205	140600	17447574	1671	1671	1671	1671	0
354	20241205	140500	17447574	1671	1671	1671	1671	0
355	20241205	140400	17447574	1671	1671	1671	1671	0
356	20241205	140300	17447574	1671	1671	1671	1671	0
357	20241205	140200	17447574	1671	1671	1671	1671	0
358	20241205	140100	17447574	1671	1671	1671	1671	0
359	20241205	140000	17447574	1671	1671	1671	1671	0
360	20241205	135900	17447574	1671	1671	1671	1671	0
361	20241205	135800	17447574	1671	1671	1671	1671	0
362	20241205	135700	17447574	1671	1671	1671	1671	0
363	20241205	135600	17447574	1671	1671	1671	1671	0
364	20241205	135500	17447574	1671	1671	1671	1671	0
365	20241205	135400	17447574	1671	1671	1671	1671	60
366	20241205	135300	17347314	1668	1668	1668	1668	0
367	20241205	135200	17347314	1668	1668	1668	1668	0
368	20241205	135100	17347314	1668	1668	1668	1668	0
369	20241205	135000	17347314	1668	1668	1668	1668	0
370	20241205	134900	17347314	1668	1668	1668	1668	0
371	20241205	134800	17347314	1668	1668	1668	1668	0
372	20241205	134700	17347314	1668	1668	1668	1668	0
373	20241205	134600	17347314	1668	1670	1670	1668	10
374	20241205	134500	17330620	1671	1671	1671	1671	500
375	20241205	134400	16495120	1670	1670	1670	1670	0
376	20241205	134300	16495120	1670	1669	1670	1669	14
377	20241205	134200	16471744	1669	1669	1669	1669	0
378	20241205	134100	16471744	1669	1669	1669	1669	0
379	20241205	134000	16471744	1669	1669	1669	1669	0
380	20241205	133900	16471744	1669	1669	1669	1669	0
381	20241205	133800	16471744	1669	1669	1669	1669	0
382	20241205	133700	16471744	1669	1669	1669	1669	41
383	20241205	133600	16403315	1669	1669	1669	1669	0
384	20241205	133500	16403315	1669	1669	1669	1669	0
385	20241205	133400	16403315	1669	1669	1669	1669	0
386	20241205	133300	16403315	1669	1669	1669	1669	0
387	20241205	133200	16403315	1669	1669	1669	1669	50
388	20241205	133100	16319865	1669	1669	1669	1669	313
389	20241205	133000	15797468	1669	1669	1669	1669	0
390	20241205	132900	15797468	1669	1669	1669	1669	0
391	20241205	132800	15797468	1669	1669	1669	1669	0
392	20241205	132700	15797468	1669	1669	1669	1669	0
393	20241205	132600	15797468	1669	1669	1669	1669	2
394	20241205	132500	15794130	1669	1669	1669	1669	0
395	20241205	132400	15794130	1669	1669	1669	1669	1
396	20241205	132300	15792461	1670	1670	1670	1670	0
397	20241205	132200	15792461	1670	1670	1670	1670	0
398	20241205	132100	15792461	1670	1670	1670	1670	0
399	20241205	132000	15792461	1670	1670	1670	1670	0
400	20241205	131900	15792461	1670	1671	1671	1670	2
401	20241205	131800	15789120	1672	1672	1672	1672	0
402	20241205	131700	15789120	1672	1672	1672	1672	0
403	20241205	131600	15789120	1672	1672	1672	1672	0
404	20241205	131500	15789120	1672	1672	1672	1672	0
405	20241205	131400	15789120	1672	1672	1672	1672	0
406	20241205	131300	15789120	1672	1672	1672	1672	0
407	20241205	131200	15789120	1672	1672	1672	1672	0
408	20241205	131100	15789120	1672	1672	1672	1672	0
409	20241205	131000	15789120	1672	1672	1672	1672	0
410	20241205	130900	15789120	1672	1672	1672	1672	0
411	20241205	130800	15789120	1672	1672	1672	1672	0
412	20241205	130700	15789120	1672	1672	1672	1672	1
413	20241205	130600	15787448	1667	1667	1667	1667	0
414	20241205	130500	15787448	1667	1667	1667	1667	0
415	20241205	130400	15787448	1667	1667	1667	1667	0
416	20241205	130300	15787448	1667	1667	1667	1667	0
417	20241205	130200	15787448	1667	1667	1667	1667	0
418	20241205	130100	15787448	1667	1671	1671	1667	5
419	20241205	130000	15779103	1672	1672	1672	1672	0
420	20241205	125900	15779103	1672	1672	1672	1672	1
421	20241205	125800	15777431	1663	1663	1663	1663	0
422	20241205	125700	15777431	1663	1663	1663	1663	280
423	20241205	125600	15311791	1667	1667	1667	1667	0
424	20241205	125500	15311791	1667	1667	1667	1667	0
425	20241205	125400	15311791	1667	1667	1667	1667	0
426	20241205	125300	15311791	1667	1667	1667	1667	0
427	20241205	125200	15311791	1667	1667	1667	1667	0
428	20241205	125100	15311791	1667	1667	1667	1667	2
429	20241205	125000	15308457	1650	1650	1650	1650	0
430	20241205	124900	15308457	1650	1650	1650	1650	0
431	20241205	124800	15308457	1650	1650	1650	1650	0
432	20241205	124700	15308457	1650	1650	1650	1650	0
433	20241205	124600	15308457	1650	1650	1650	1650	0
434	20241205	124500	15308457	1650	1650	1650	1650	0
435	20241205	124400	15308457	1650	1650	1650	1650	0
436	20241205	124300	15308457	1650	1650	1650	1650	0
437	20241205	124200	15308457	1650	1670	1670	1650	919
438	20241205	124100	13784976	1670	1670	1670	1670	0
439	20241205	124000	13784976	1670	1670	1670	1670	0
440	20241205	123900	13784976	1670	1670	1670	1670	0
441	20241205	123800	13784976	1670	1670	1670	1670	0
442	20241205	123700	13784976	1670	1670	1670	1670	0
443	20241205	123600	13784976	1670	1670	1670	1670	0
444	20241205	123500	13784976	1670	1670	1670	1670	0
445	20241205	123400	13784976	1670	1670	1670	1670	0
446	20241205	123300	13784976	1670	1670	1670	1670	0
447	20241205	123200	13784976	1670	1670	1670	1670	0
448	20241205	123100	13784976	1670	1670	1670	1670	0
449	20241205	123000	13784976	1670	1670	1670	1670	0
450	20241205	122900	13784976	1670	1670	1670	1670	0
451	20241205	122800	13784976	1670	1670	1670	1670	0
452	20241205	122700	13784976	1670	1670	1670	1670	0
453	20241205	122600	13784976	1670	1670	1670	1670	0
454	20241205	122500	13784976	1670	1670	1670	1670	0
455	20241205	122400	13784976	1670	1670	1670	1670	0
456	20241205	122300	13784976	1670	1670	1670	1670	0
457	20241205	122200	13784976	1670	1674	1674	1670	481
458	20241205	122100	12979922	1674	1674	1674	1674	630
459	20241205	122000	11925302	1674	1674	1674	1674	1
460	20241205	121900	11923628	1676	1676	1676	1676	30
461	20241205	121800	11873348	1675	1675	1675	1675	7
462	20241205	121700	11861623	1674	1674	1674	1674	0
463	20241205	121600	11861623	1674	1674	1674	1674	0
464	20241205	121500	11861623	1674	1674	1674	1674	0
465	20241205	121400	11861623	1674	1675	1675	1674	13
466	20241205	121300	11839849	1676	1677	1677	1676	2
467	20241205	121200	11836496	1678	1680	1680	1678	31
468	20241205	121100	11784418	1680	1680	1680	1680	0
469	20241205	121000	11784418	1680	1680	1680	1680	0
470	20241205	120900	11784418	1680	1680	1680	1680	0
471	20241205	120800	11784418	1680	1680	1680	1680	0
472	20241205	120700	11784418	1680	1680	1680	1680	0
473	20241205	120600	11784418	1680	1680	1680	1680	0
474	20241205	120500	11784418	1680	1680	1680	1680	0
475	20241205	120400	11784418	1680	1680	1680	1680	0
476	20241205	120300	11784418	1680	1680	1680	1680	0
477	20241205	120200	11784418	1680	1680	1680	1680	2
478	20241205	120100	11781058	1680	1680	1680	1680	0
479	20241205	120000	11781058	1680	1680	1680	1680	0
480	20241205	115900	11781058	1680	1680	1680	1680	0
481	20241205	115800	11781058	1680	1680	1680	1680	10
482	20241205	115700	11764258	1679	1679	1679	1679	11
483	20241205	115600	11745789	1679	1679	1679	1679	0
484	20241205	115500	11745789	1679	1679	1679	1679	0
485	20241205	115400	11745789	1679	1679	1679	1679	0
486	20241205	115300	11745789	1679	1679	1679	1679	0
487	20241205	115200	11745789	1679	1681	1681	1679	350
488	20241205	115100	11157532	1681	1681	1681	1681	198
489	20241205	115000	10824694	1682	1683	1683	1682	83
490	20241205	114900	10685055	1684	1687	1687	1684	172
491	20241205	114800	10395401	1688	1688	1688	1688	0
492	20241205	114700	10395401	1688	1688	1688	1688	0
493	20241205	114600	10395401	1688	1688	1688	1688	110
494	20241205	114500	10209721	1688	1688	1688	1688	1
495	20241205	114400	10208033	1684	1684	1684	1684	150
496	20241205	114300	9955433	1684	1684	1684	1684	0
497	20241205	114200	9955433	1684	1684	1684	1684	0
498	20241205	114100	9955433	1684	1684	1684	1684	0
499	20241205	114000	9955433	1684	1684	1684	1684	0
500	20241205	113900	9955433	1684	1684	1684	1684	0
501	20241205	113800	9955433	1684	1684	1684	1684	0
502	20241205	113700	9955433	1684	1684	1684	1684	0
503	20241205	113600	9955433	1684	1684	1684	1684	0
504	20241205	113500	9955433	1684	1684	1684	1684	0
505	20241205	113400	9955433	1684	1684	1684	1684	0
506	20241205	113300	9955433	1684	1684	1684	1684	23
507	20241205	113200	9916701	1684	1684	1684	1684	0
508	20241205	113100	9916701	1684	1684	1684	1684	0
509	20241205	113000	9916701	1684	1684	1684	1684	0
510	20241205	112900	9916701	1684	1684	1684	1684	0
511	20241205	112800	9916701	1684	1684	1684	1684	0
512	20241205	112700	9916701	1684	1684	1684	1684	0
513	20241205	112600	9916701	1684	1684	1684	1684	0
514	20241205	112500	9916701	1684	1684	1684	1684	0
515	20241205	112400	9916701	1684	1684	1684	1684	0
516	20241205	112300	9916701	1684	1684	1684	1684	0
517	20241205	112200	9916701	1684	1684	1684	1684	0
518	20241205	112100	9916701	1684	1684	1684	1684	0
519	20241205	112000	9916701	1684	1684	1684	1684	0
520	20241205	111900	9916701	1684	1684	1684	1684	0
521	20241205	111800	9916701	1684	1684	1684	1684	0
522	20241205	111700	9916701	1684	1684	1684	1684	0
523	20241205	111600	9916701	1684	1684	1684	1684	0
524	20241205	111500	9916701	1684	1684	1684	1684	0
525	20241205	111400	9916701	1684	1684	1684	1684	1
526	20241205	111300	9915017	1688	1688	1688	1688	0
527	20241205	111200	9915017	1688	1688	1688	1688	0
528	20241205	111100	9915017	1688	1688	1688	1688	0
529	20241205	111000	9915017	1688	1688	1688	1688	0
530	20241205	110900	9915017	1688	1688	1688	1688	0
531	20241205	110800	9915017	1688	1684	1688	1684	2
532	20241205	110700	9911645	1684	1684	1684	1684	0
533	20241205	110600	9911645	1684	1684	1684	1684	0
534	20241205	110500	9911645	1684	1684	1684	1684	0
535	20241205	110400	9911645	1684	1684	1684	1684	0
536	20241205	110300	9911645	1684	1684	1684	1684	0
537	20241205	110200	9911645	1684	1684	1684	1684	0
538	20241205	110100	9911645	1684	1684	1684	1684	0
539	20241205	110000	9911645	1684	1684	1684	1684	0
540	20241205	105900	9911645	1684	1684	1684	1684	0
541	20241205	105800	9911645	1684	1684	1684	1684	0
542	20241205	105700	9911645	1684	1684	1684	1684	0
543	20241205	105600	9911645	1684	1684	1684	1684	0
544	20241205	105500	9911645	1684	1684	1684	1684	0
545	20241205	105400	9911645	1684	1684	1684	1684	0
546	20241205	105300	9911645	1684	1686	1686	1684	4
547	20241205	105200	9904905	1689	1689	1689	1689	0
548	20241205	105100	9904905	1689	1689	1689	1689	0
549	20241205	105000	9904905	1689	1689	1689	1689	0
550	20241205	104900	9904905	1689	1688	1689	1688	100
551	20241205	104800	9736012	1687	1687	1687	1687	0
552	20241205	104700	9736012	1687	1687	1687	1687	42
553	20241205	104600	9665158	1687	1687	1687	1687	0
554	20241205	104500	9665158	1687	1687	1687	1687	0
555	20241205	104400	9665158	1687	1687	1687	1687	0
556	20241205	104300	9665158	1687	1687	1687	1687	0
557	20241205	104200	9665158	1687	1687	1687	1687	0
558	20241205	104100	9665158	1687	1687	1687	1687	1
559	20241205	104000	9663471	1688	1688	1688	1688	1
560	20241205	103900	9661783	1684	1684	1684	1684	0
561	20241205	103800	9661783	1684	1684	1684	1684	0
562	20241205	103700	9661783	1684	1684	1684	1684	0
563	20241205	103600	9661783	1684	1690	1690	1684	7
564	20241205	103500	9649974	1691	1691	1691	1691	0
565	20241205	103400	9649974	1691	1691	1691	1691	0
566	20241205	103300	9649974	1691	1691	1691	1691	0
567	20241205	103200	9649974	1691	1691	1691	1691	0
568	20241205	103100	9649974	1691	1675	1691	1675	8
569	20241205	103000	9636558	1692	1692	1692	1692	0
570	20241205	102900	9636558	1692	1687	1692	1669	62
571	20241205	102800	9531977	1690	1690	1690	1690	30
572	20241205	102700	9481277	1694	1694	1694	1694	0
573	20241205	102600	9481277	1694	1694	1694	1694	0
574	20241205	102500	9481277	1694	1694	1694	1694	0
575	20241205	102400	9481277	1694	1694	1694	1694	0
576	20241205	102300	9481277	1694	1694	1694	1694	0
577	20241205	102200	9481277	1694	1694	1694	1694	0
578	20241205	102100	9481277	1694	1694	1694	1694	2
579	20241205	102000	9477889	1694	1694	1694	1694	0
580	20241205	101900	9477889	1694	1694	1694	1694	0
581	20241205	101800	9477889	1694	1694	1694	1694	0
582	20241205	101700	9477889	1694	1694	1694	1694	0
583	20241205	101600	9477889	1694	1694	1694	1694	0
584	20241205	101500	9477889	1694	1694	1694	1694	0
585	20241205	101400	9477889	1694	1694	1694	1694	0
586	20241205	101300	9477889	1694	1694	1694	1694	0
587	20241205	101200	9477889	1694	1694	1694	1694	0
588	20241205	101100	9477889	1694	1694	1694	1694	0
589	20241205	101000	9477889	1694	1694	1694	1694	3
590	20241205	100900	9472807	1697	1697	1697	1697	0
591	20241205	100800	9472807	1697	1697	1697	1697	0
592	20241205	100700	9472807	1697	1697	1697	1697	0
593	20241205	100600	9472807	1697	1697	1697	1697	0
594	20241205	100500	9472807	1697	1697	1697	1697	0
595	20241205	100400	9472807	1697	1697	1697	1697	0
596	20241205	100300	9472807	1697	1697	1697	1697	20
597	20241205	100200	9438867	1697	1697	1697	1697	0
598	20241205	100100	9438867	1697	1697	1697	1697	0
599	20241205	100000	9438867	1697	1697	1697	1697	0
600	20241205	095900	9438867	1697	1697	1697	1697	0
601	20241205	095800	9438867	1697	1697	1697	1697	0
602	20241205	095700	9438867	1697	1697	1697	1697	0
603	20241205	095600	9438867	1697	1697	1697	1697	0
604	20241205	095500	9438867	1697	1697	1697	1697	0
605	20241205	095400	9438867	1697	1697	1697	1697	59
606	20241205	095300	9338744	1697	1697	1697	1697	0
607	20241205	095200	9338744	1697	1697	1697	1697	17
608	20241205	095100	9309895	1697	1697	1697	1697	0
609	20241205	095000	9309895	1697	1697	1697	1697	6
610	20241205	094900	9299713	1703	1703	1703	1703	0
611	20241205	094800	9299713	1703	1703	1703	1703	0
612	20241205	094700	9299713	1703	1703	1703	1703	1
613	20241205	094600	9298010	1703	1703	1703	1703	0
614	20241205	094500	9298010	1703	1703	1703	1703	0
615	20241205	094400	9298010	1703	1703	1703	1703	7
616	20241205	094300	9286089	1703	1703	1703	1703	0
617	20241205	094200	9286089	1703	1703	1703	1703	2
618	20241205	094100	9282683	1703	1703	1703	1703	3
619	20241205	094000	9277574	1679	1679	1679	1679	296
620	20241205	093900	8780590	1679	1679	1679	1679	0
621	20241205	093800	8780590	1679	1679	1679	1679	57
622	20241205	093700	8684887	1679	1679	1679	1679	500
623	20241205	093600	7845387	1679	1679	1679	1679	0
624	20241205	093500	7845387	1679	1679	1679	1679	1
625	20241205	093400	7843708	1679	1679	1679	1679	10
626	20241205	093300	7826918	1679	1679	1679	1679	0
627	20241205	093200	7826918	1679	1679	1679	1679	0
628	20241205	093100	7826918	1679	1679	1679	1679	5
629	20241205	093000	7818523	1679	1679	1679	1679	5
630	20241205	092900	7810128	1679	1679	1679	1679	0
631	20241205	092800	7810128	1679	1679	1679	1679	0
632	20241205	092700	7810128	1679	1679	1679	1679	0
633	20241205	092600	7810128	1679	1679	1679	1679	50
634	20241205	092500	7726178	1674	1674	1674	1674	0
635	20241205	092400	7726178	1674	1674	1674	1674	0
636	20241205	092300	7726178	1674	1674	1674	1674	12
637	20241205	092200	7706090	1674	1674	1674	1674	0
638	20241205	092100	7706090	1674	1680	1680	1674	1754
639	20241205	092000	4759393	1680	1680	1680	1680	0
640	20241205	091900	4759393	1680	1680	1680	1680	0
641	20241205	091800	4759393	1680	1680	1680	1680	0
642	20241205	091700	4759393	1680	1680	1680	1680	0
643	20241205	091600	4759393	1680	1680	1680	1680	91
644	20241205	091500	4606513	1679	1725	1725	1679	322
645	20241205	091400	4064863	1640	1694	1694	1640	1786
646	20241205	091300	1106514	1696	1696	1696	1696	4
647	20241205	091200	1099730	1697	1697	1697	1697	0
648	20241205	091100	1099730	1697	1697	1697	1697	130
649	20241205	091000	879120	1697	1697	1697	1697	0
650	20241205	090900	879120	1697	1734	1735	1697	50
651	20241205	090800	794195	1697	1697	1697	1697	1
652	20241205	090700	792498	1737	1737	1737	1737	10
653	20241205	090600	775128	1738	1738	1738	1738	0
654	20241205	090500	775128	1738	1737	1738	1737	35
655	20241205	090400	714318	1738	1738	1738	1738	0
656	20241205	090300	714318	1738	1738	1738	1738	0
657	20241205	090200	714318	1738	1738	1738	1738	0
658	20241205	090100	714318	1738	1738	1738	1738	400
659	20241205	090000	19118	1738	1738	1738	1738	11