KissMeData/082210/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	195500	44096144	1694	1694	1694	1694	557
3	20241213	195400	44096144	1694	1694	1694	1694	0
4	20241213	195300	44096144	1694	1694	1694	1694	0
5	20241213	195200	44096144	1694	1694	1694	1694	0
6	20241213	195100	44096144	1694	1694	1694	1694	0
7	20241213	195000	44096144	1694	1694	1694	1694	0
8	20241213	194900	44096144	1694	1694	1694	1694	0
9	20241213	194800	44096144	1694	1694	1694	1694	0
10	20241213	194700	44096144	1694	1694	1694	1694	0
11	20241213	194600	44096144	1694	1694	1694	1694	0
12	20241213	194500	44096144	1694	1694	1694	1694	0
13	20241213	194400	44096144	1694	1694	1694	1694	0
14	20241213	194300	44096144	1694	1694	1694	1694	0
15	20241213	194200	44096144	1694	1694	1694	1694	0
16	20241213	194100	44096144	1694	1694	1694	1694	0
17	20241213	194000	44096144	1694	1694	1694	1694	0
18	20241213	193900	44096144	1694	1694	1694	1694	0
19	20241213	193800	44096144	1694	1694	1694	1694	0
20	20241213	193700	44096144	1694	1694	1694	1694	0
21	20241213	193600	44096144	1694	1694	1694	1694	0
22	20241213	193500	44096144	1694	1694	1694	1694	0
23	20241213	193400	44096144	1694	1694	1694	1694	0
24	20241213	193300	44096144	1694	1694	1694	1694	0
25	20241213	193200	44096144	1694	1694	1694	1694	0
26	20241213	193100	44096144	1694	1694	1694	1694	0
27	20241213	193000	44096144	1694	1694	1694	1694	0
28	20241213	192900	44096144	1694	1694	1694	1694	0
29	20241213	192800	44096144	1694	1694	1694	1694	0
30	20241213	192700	44096144	1694	1694	1694	1694	0
31	20241213	192600	44096144	1694	1694	1694	1694	0
32	20241213	192500	44096144	1694	1694	1694	1694	557
33	20241213	192400	44096144	1694	1694	1694	1694	0
34	20241213	192300	44096144	1694	1694	1694	1694	0
35	20241213	192200	44096144	1694	1694	1694	1694	0
36	20241213	192100	44096144	1694	1694	1694	1694	0
37	20241213	192000	44096144	1694	1694	1694	1694	0
38	20241213	191900	44096144	1694	1694	1694	1694	0
39	20241213	191800	44096144	1694	1694	1694	1694	0
40	20241213	191700	44096144	1694	1694	1694	1694	0
41	20241213	191600	44096144	1694	1694	1694	1694	0
42	20241213	191500	44096144	1694	1694	1694	1694	0
43	20241213	191400	44096144	1694	1694	1694	1694	0
44	20241213	191300	44096144	1694	1694	1694	1694	0
45	20241213	191200	44096144	1694	1694	1694	1694	0
46	20241213	191100	44096144	1694	1694	1694	1694	0
47	20241213	191000	44096144	1694	1694	1694	1694	0
48	20241213	190900	44096144	1694	1694	1694	1694	0
49	20241213	190800	44096144	1694	1694	1694	1694	0
50	20241213	190700	44096144	1694	1694	1694	1694	0
51	20241213	190600	44096144	1694	1694	1694	1694	0
52	20241213	190500	44096144	1694	1694	1694	1694	0
53	20241213	190400	44096144	1694	1694	1694	1694	0
54	20241213	190300	44096144	1694	1694	1694	1694	0
55	20241213	190200	44096144	1694	1694	1694	1694	0
56	20241213	190100	44096144	1694	1694	1694	1694	0
57	20241213	190000	44096144	1694	1694	1694	1694	0
58	20241213	185900	44096144	1694	1694	1694	1694	0
59	20241213	185800	44096144	1694	1694	1694	1694	0
60	20241213	185700	44096144	1694	1694	1694	1694	0
61	20241213	185600	44096144	1694	1694	1694	1694	0
62	20241213	185500	44096144	1694	1694	1694	1694	557
63	20241213	185400	44096144	1694	1694	1694	1694	0
64	20241213	185300	44096144	1694	1694	1694	1694	0
65	20241213	185200	44096144	1694	1694	1694	1694	0
66	20241213	185100	44096144	1694	1694	1694	1694	0
67	20241213	185000	44096144	1694	1694	1694	1694	0
68	20241213	184900	44096144	1694	1694	1694	1694	0
69	20241213	184800	44096144	1694	1694	1694	1694	0
70	20241213	184700	44096144	1694	1694	1694	1694	0
71	20241213	184600	44096144	1694	1694	1694	1694	0
72	20241213	184500	44096144	1694	1694	1694	1694	0
73	20241213	184400	44096144	1694	1694	1694	1694	0
74	20241213	184300	44096144	1694	1694	1694	1694	0
75	20241213	184200	44096144	1694	1694	1694	1694	0
76	20241213	184100	44096144	1694	1694	1694	1694	0
77	20241213	184000	44096144	1694	1694	1694	1694	0
78	20241213	183900	44096144	1694	1694	1694	1694	0
79	20241213	183800	44096144	1694	1694	1694	1694	0
80	20241213	183700	44096144	1694	1694	1694	1694	0
81	20241213	183600	44096144	1694	1694	1694	1694	0
82	20241213	183500	44096144	1694	1694	1694	1694	0
83	20241213	183400	44096144	1694	1694	1694	1694	0
84	20241213	183300	44096144	1694	1694	1694	1694	0
85	20241213	183200	44096144	1694	1694	1694	1694	0
86	20241213	183100	44096144	1694	1694	1694	1694	0
87	20241213	183000	44096144	1694	1694	1694	1694	0
88	20241213	182900	44096144	1694	1694	1694	1694	0
89	20241213	182800	44096144	1694	1694	1694	1694	0
90	20241213	182700	44096144	1694	1694	1694	1694	0
91	20241213	182600	44096144	1694	1694	1694	1694	0
92	20241213	182500	44096144	1694	1694	1694	1694	557
93	20241213	182400	44096144	1694	1694	1694	1694	0
94	20241213	182300	44096144	1694	1694	1694	1694	0
95	20241213	182200	44096144	1694	1694	1694	1694	0
96	20241213	182100	44096144	1694	1694	1694	1694	0
97	20241213	182000	44096144	1694	1694	1694	1694	0
98	20241213	181900	44096144	1694	1694	1694	1694	0
99	20241213	181800	44096144	1694	1694	1694	1694	0
100	20241213	181700	44096144	1694	1694	1694	1694	0
101	20241213	181600	44096144	1694	1694	1694	1694	0
102	20241213	181500	44096144	1694	1694	1694	1694	0
103	20241213	181400	44096144	1694	1694	1694	1694	0
104	20241213	181300	44096144	1694	1694	1694	1694	0
105	20241213	181200	44096144	1694	1694	1694	1694	0
106	20241213	181100	44096144	1694	1694	1694	1694	0
107	20241213	181000	44096144	1694	1694	1694	1694	0
108	20241213	180900	44096144	1694	1694	1694	1694	0
109	20241213	180800	44096144	1694	1694	1694	1694	0
110	20241213	180700	44096144	1694	1694	1694	1694	0
111	20241213	180600	44096144	1694	1694	1694	1694	0
112	20241213	180500	44096144	1694	1694	1694	1694	0
113	20241213	180400	44096144	1694	1694	1694	1694	0
114	20241213	180300	44096144	1694	1694	1694	1694	0
115	20241213	180200	44096144	1694	1694	1694	1694	0
116	20241213	180100	44096144	1694	1694	1694	1694	0
117	20241213	180000	44096144	1694	1694	1694	1694	0
118	20241213	175900	44096144	1694	1694	1694	1694	0
119	20241213	175800	44096144	1694	1694	1694	1694	0
120	20241213	175700	44096144	1694	1694	1694	1694	0
121	20241213	175600	44096144	1694	1694	1694	1694	0
122	20241213	175500	44096144	1694	1694	1694	1694	557
123	20241213	175400	44096144	1694	1694	1694	1694	0
124	20241213	175300	44096144	1694	1694	1694	1694	0
125	20241213	175200	44096144	1694	1694	1694	1694	0
126	20241213	175100	44096144	1694	1694	1694	1694	0
127	20241213	175000	44096144	1694	1694	1694	1694	0
128	20241213	174900	44096144	1694	1694	1694	1694	0
129	20241213	174800	44096144	1694	1694	1694	1694	0
130	20241213	174700	44096144	1694	1694	1694	1694	0
131	20241213	174600	44096144	1694	1694	1694	1694	0
132	20241213	174500	44096144	1694	1694	1694	1694	0
133	20241213	174400	44096144	1694	1694	1694	1694	0
134	20241213	174300	44096144	1694	1694	1694	1694	0
135	20241213	174200	44096144	1694	1694	1694	1694	0
136	20241213	174100	44096144	1694	1694	1694	1694	0
137	20241213	174000	44096144	1694	1694	1694	1694	0
138	20241213	173900	44096144	1694	1694	1694	1694	0
139	20241213	173800	44096144	1694	1694	1694	1694	0
140	20241213	173700	44096144	1694	1694	1694	1694	0
141	20241213	173600	44096144	1694	1694	1694	1694	0
142	20241213	173500	44096144	1694	1694	1694	1694	0
143	20241213	173400	44096144	1694	1694	1694	1694	0
144	20241213	173300	44096144	1694	1694	1694	1694	0
145	20241213	173200	44096144	1694	1694	1694	1694	0
146	20241213	173100	44096144	1694	1694	1694	1694	0
147	20241213	173000	44096144	1694	1694	1694	1694	0
148	20241213	172900	44096144	1694	1694	1694	1694	0
149	20241213	172800	44096144	1694	1694	1694	1694	0
150	20241213	172700	44096144	1694	1694	1694	1694	0
151	20241213	172600	44096144	1694	1694	1694	1694	0
152	20241213	172500	44096144	1694	1694	1694	1694	557
153	20241213	172400	44096144	1694	1694	1694	1694	0
154	20241213	172300	44096144	1694	1694	1694	1694	0
155	20241213	172200	44096144	1694	1694	1694	1694	0
156	20241213	172100	44096144	1694	1694	1694	1694	0
157	20241213	172000	44096144	1694	1694	1694	1694	0
158	20241213	171900	44096144	1694	1694	1694	1694	0
159	20241213	171800	44096144	1694	1694	1694	1694	0
160	20241213	171700	44096144	1694	1694	1694	1694	0
161	20241213	171600	44096144	1694	1694	1694	1694	0
162	20241213	171500	44096144	1694	1694	1694	1694	0
163	20241213	171400	44096144	1694	1694	1694	1694	0
164	20241213	171300	44096144	1694	1694	1694	1694	0
165	20241213	171200	44096144	1694	1694	1694	1694	0
166	20241213	171100	44096144	1694	1694	1694	1694	0
167	20241213	171000	44096144	1694	1694	1694	1694	0
168	20241213	170900	44096144	1694	1694	1694	1694	0
169	20241213	170800	44096144	1694	1694	1694	1694	0
170	20241213	170700	44096144	1694	1694	1694	1694	0
171	20241213	170600	44096144	1694	1694	1694	1694	0
172	20241213	170500	44096144	1694	1694	1694	1694	0
173	20241213	170400	44096144	1694	1694	1694	1694	0
174	20241213	170300	44096144	1694	1694	1694	1694	0
175	20241213	170200	44096144	1694	1694	1694	1694	0
176	20241213	170100	44096144	1694	1694	1694	1694	0
177	20241213	170000	44096144	1694	1694	1694	1694	0
178	20241213	165900	44096144	1694	1694	1694	1694	0
179	20241213	165800	44096144	1694	1694	1694	1694	0
180	20241213	165700	44096144	1694	1694	1694	1694	0
181	20241213	165600	44096144	1694	1694	1694	1694	0
182	20241213	165500	44096144	1694	1694	1694	1694	557
183	20241213	165400	44096144	1694	1694	1694	1694	0
184	20241213	165300	44096144	1694	1694	1694	1694	0
185	20241213	165200	44096144	1694	1694	1694	1694	0
186	20241213	165100	44096144	1694	1694	1694	1694	0
187	20241213	165000	44096144	1694	1694	1694	1694	0
188	20241213	164900	44096144	1694	1694	1694	1694	0
189	20241213	164800	44096144	1694	1694	1694	1694	0
190	20241213	164700	44096144	1694	1694	1694	1694	0
191	20241213	164600	44096144	1694	1694	1694	1694	0
192	20241213	164500	44096144	1694	1694	1694	1694	0
193	20241213	164400	44096144	1694	1694	1694	1694	0
194	20241213	164300	44096144	1694	1694	1694	1694	0
195	20241213	164200	44096144	1694	1694	1694	1694	0
196	20241213	164100	44096144	1694	1694	1694	1694	0
197	20241213	164000	44096144	1694	1694	1694	1694	0
198	20241213	163900	44096144	1694	1694	1694	1694	0
199	20241213	163800	44096144	1694	1694	1694	1694	0
200	20241213	163700	44096144	1694	1694	1694	1694	0
201	20241213	163600	44096144	1694	1694	1694	1694	0
202	20241213	163500	44096144	1694	1694	1694	1694	0
203	20241213	163400	44096144	1694	1694	1694	1694	0
204	20241213	163300	44096144	1694	1694	1694	1694	0
205	20241213	163200	44096144	1694	1694	1694	1694	0
206	20241213	163100	44096144	1694	1694	1694	1694	0
207	20241213	163000	44096144	1694	1694	1694	1694	0
208	20241213	162900	44096144	1694	1694	1694	1694	0
209	20241213	162800	44096144	1694	1694	1694	1694	0
210	20241213	162700	44096144	1694	1694	1694	1694	0
211	20241213	162600	44096144	1694	1694	1694	1694	0
212	20241213	162500	44096144	1694	1694	1694	1694	557
213	20241213	162400	44096144	1694	1694	1694	1694	0
214	20241213	162300	44096144	1694	1694	1694	1694	0
215	20241213	162200	44096144	1694	1694	1694	1694	0
216	20241213	162100	44096144	1694	1694	1694	1694	0
217	20241213	162000	44096144	1694	1694	1694	1694	0
218	20241213	161900	44096144	1694	1694	1694	1694	0
219	20241213	161800	44096144	1694	1694	1694	1694	0
220	20241213	161700	44096144	1694	1694	1694	1694	0
221	20241213	161600	44096144	1694	1694	1694	1694	0
222	20241213	161500	44096144	1694	1694	1694	1694	0
223	20241213	161400	44096144	1694	1694	1694	1694	0
224	20241213	161300	44096144	1694	1694	1694	1694	0
225	20241213	161200	44096144	1694	1694	1694	1694	0
226	20241213	161100	44096144	1694	1694	1694	1694	0
227	20241213	161000	44096144	1694	1694	1694	1694	0
228	20241213	160900	44096144	1694	1694	1694	1694	0
229	20241213	160800	44096144	1694	1694	1694	1694	0
230	20241213	160700	44096144	1694	1694	1694	1694	0
231	20241213	160600	44096144	1694	1694	1694	1694	0
232	20241213	160500	44096144	1694	1694	1694	1694	0
233	20241213	160400	44096144	1694	1694	1694	1694	0
234	20241213	160300	44096144	1694	1694	1694	1694	0
235	20241213	160200	44096144	1694	1694	1694	1694	0
236	20241213	160100	44096144	1694	1694	1694	1694	0
237	20241213	160000	44096144	1694	1694	1694	1694	0
238	20241213	155900	44096144	1694	1694	1694	1694	0
239	20241213	155800	44096144	1694	1694	1694	1694	0
240	20241213	155700	44096144	1694	1694	1694	1694	0
241	20241213	155600	44096144	1694	1694	1694	1694	0
242	20241213	155500	44096144	1694	1694	1694	1694	557
243	20241213	155400	44096144	1694	1694	1694	1694	0
244	20241213	155300	44096144	1694	1694	1694	1694	0
245	20241213	155200	44096144	1694	1694	1694	1694	0
246	20241213	155100	44096144	1694	1694	1694	1694	0
247	20241213	155000	44096144	1694	1694	1694	1694	0
248	20241213	154900	44096144	1694	1694	1694	1694	0
249	20241213	154800	44096144	1694	1694	1694	1694	0
250	20241213	154700	44096144	1694	1694	1694	1694	0
251	20241213	154600	44096144	1694	1694	1694	1694	0
252	20241213	154500	44096144	1694	1694	1694	1694	0
253	20241213	154400	44096144	1694	1694	1694	1694	0
254	20241213	154300	44096144	1694	1694	1694	1694	0
255	20241213	154200	44096144	1694	1694	1694	1694	0
256	20241213	154100	44096144	1694	1694	1694	1694	0
257	20241213	154000	44096144	1694	1694	1694	1694	0
258	20241213	153900	44096144	1694	1694	1694	1694	0
259	20241213	153800	44096144	1694	1694	1694	1694	0
260	20241213	153700	44096144	1694	1694	1694	1694	0
261	20241213	153600	44096144	1694	1694	1694	1694	0
262	20241213	153500	44096144	1694	1694	1694	1694	0
263	20241213	153400	44096144	1694	1694	1694	1694	0
264	20241213	153300	44096144	1694	1694	1694	1694	0
265	20241213	153200	44096144	1694	1694	1694	1694	0
266	20241213	153100	44096144	1694	1694	1694	1694	0
267	20241213	153000	44096144	1694	1694	1694	1694	557
268	20241213	152900	43152586	1694	1694	1694	1694	0
269	20241213	152800	43152586	1694	1694	1694	1694	0
270	20241213	152700	43152586	1694	1694	1694	1694	0
271	20241213	152600	43152586	1694	1694	1694	1694	0
272	20241213	152500	43152586	1694	1694	1694	1694	0
273	20241213	152400	43152586	1694	1694	1694	1694	0
274	20241213	152300	43152586	1694	1694	1694	1694	0
275	20241213	152200	43152586	1694	1694	1694	1694	0
276	20241213	152100	43152586	1694	1694	1694	1694	0
277	20241213	152000	43152586	1694	1694	1694	1694	0
278	20241213	151900	43152586	1694	1694	1694	1694	0
279	20241213	151800	43152586	1694	1694	1694	1694	0
280	20241213	151700	43152586	1694	1694	1694	1694	0
281	20241213	151600	43152586	1694	1694	1694	1694	0
282	20241213	151500	43152586	1694	1694	1694	1694	3
283	20241213	151400	43147504	1693	1694	1694	1693	206
284	20241213	151300	42798740	1693	1693	1693	1693	100
285	20241213	151200	42629440	1694	1694	1694	1694	0
286	20241213	151100	42629440	1694	1694	1694	1694	3
287	20241213	151000	42624358	1694	1694	1694	1694	0
288	20241213	150900	42624358	1694	1694	1694	1694	0
289	20241213	150800	42624358	1694	1694	1694	1694	0
290	20241213	150700	42624358	1694	1694	1694	1694	500
291	20241213	150600	41777358	1694	1694	1694	1694	0
292	20241213	150500	41777358	1694	1694	1694	1694	2
293	20241213	150400	41773970	1693	1693	1693	1693	100
294	20241213	150300	41604670	1694	1694	1694	1694	100
295	20241213	150200	41435270	1694	1694	1694	1694	100
296	20241213	150100	41265870	1694	1694	1694	1694	100
297	20241213	150000	41096470	1694	1694	1694	1694	0
298	20241213	145900	41096470	1694	1694	1694	1694	30
299	20241213	145800	41045650	1694	1694	1694	1694	0
300	20241213	145700	41045650	1694	1694	1694	1694	0
301	20241213	145600	41045650	1694	1694	1694	1694	0
302	20241213	145500	41045650	1694	1694	1694	1694	0
303	20241213	145400	41045650	1694	1694	1694	1694	0
304	20241213	145300	41045650	1694	1694	1694	1694	0
305	20241213	145200	41045650	1694	1694	1694	1694	0
306	20241213	145100	41045650	1694	1694	1694	1694	0
307	20241213	145000	41045650	1694	1694	1694	1694	50
308	20241213	144900	40960950	1694	1694	1694	1694	0
309	20241213	144800	40960950	1694	1694	1694	1694	0
310	20241213	144700	40960950	1694	1694	1694	1694	0
311	20241213	144600	40960950	1694	1694	1694	1694	0
312	20241213	144500	40960950	1694	1694	1694	1694	0
313	20241213	144400	40960950	1694	1694	1694	1694	3
314	20241213	144300	40955868	1693	1693	1693	1693	0
315	20241213	144200	40955868	1693	1693	1693	1693	0
316	20241213	144100	40955868	1693	1693	1693	1693	0
317	20241213	144000	40955868	1693	1693	1693	1693	0
318	20241213	143900	40955868	1693	1693	1693	1693	0
319	20241213	143800	40955868	1693	1693	1693	1693	0
320	20241213	143700	40955868	1693	1693	1693	1693	0
321	20241213	143600	40955868	1693	1693	1693	1693	0
322	20241213	143500	40955868	1693	1693	1693	1693	0
323	20241213	143400	40955868	1693	1693	1693	1693	0
324	20241213	143300	40955868	1693	1693	1693	1693	0
325	20241213	143200	40955868	1693	1693	1693	1693	12
326	20241213	143100	40935552	1693	1693	1693	1693	0
327	20241213	143000	40935552	1693	1693	1693	1693	0
328	20241213	142900	40935552	1693	1693	1693	1693	0
329	20241213	142800	40935552	1693	1693	1693	1693	0
330	20241213	142700	40935552	1693	1693	1693	1693	1
331	20241213	142600	40933859	1693	1693	1693	1693	1
332	20241213	142500	40932166	1693	1693	1693	1693	1
333	20241213	142400	40930473	1694	1694	1694	1694	0
334	20241213	142300	40930473	1694	1694	1694	1694	0
335	20241213	142200	40930473	1694	1694	1694	1694	50
336	20241213	142100	40845773	1694	1694	1694	1694	0
337	20241213	142000	40845773	1694	1694	1694	1694	0
338	20241213	141900	40845773	1694	1694	1694	1694	50
339	20241213	141800	40761073	1694	1694	1694	1694	0
340	20241213	141700	40761073	1694	1694	1694	1694	0
341	20241213	141600	40761073	1694	1694	1694	1694	0
342	20241213	141500	40761073	1694	1694	1694	1694	0
343	20241213	141400	40761073	1694	1694	1694	1694	0
344	20241213	141300	40761073	1694	1694	1694	1694	10
345	20241213	141200	40744133	1694	1694	1694	1694	0
346	20241213	141100	40744133	1694	1694	1694	1694	0
347	20241213	141000	40744133	1694	1694	1694	1694	0
348	20241213	140900	40744133	1694	1694	1694	1694	0
349	20241213	140800	40744133	1694	1693	1694	1693	23
350	20241213	140700	40705193	1693	1693	1693	1693	0
351	20241213	140600	40705193	1693	1693	1693	1693	3
352	20241213	140500	40700114	1693	1693	1693	1693	0
353	20241213	140400	40700114	1693	1693	1693	1693	0
354	20241213	140300	40700114	1693	1693	1693	1693	5
355	20241213	140200	40691649	1694	1694	1694	1694	0
356	20241213	140100	40691649	1694	1694	1694	1694	0
357	20241213	140000	40691649	1694	1693	1694	1679	151
358	20241213	135900	40437345	1694	1694	1694	1694	0
359	20241213	135800	40437345	1694	1694	1694	1694	0
360	20241213	135700	40437345	1694	1694	1694	1694	0
361	20241213	135600	40437345	1694	1692	1694	1692	230
362	20241213	135500	40047769	1694	1694	1694	1694	0
363	20241213	135400	40047769	1694	1694	1694	1694	0
364	20241213	135300	40047769	1694	1692	1694	1692	4
365	20241213	135200	40040997	1694	1694	1694	1694	0
366	20241213	135100	40040997	1694	1694	1694	1694	0
367	20241213	135000	40040997	1694	1694	1694	1694	0
368	20241213	134900	40040997	1694	1694	1694	1694	0
369	20241213	134800	40040997	1694	1693	1694	1693	13
370	20241213	134700	40018985	1694	1694	1694	1694	0
371	20241213	134600	40018985	1694	1692	1694	1692	70
372	20241213	134500	39900479	1693	1693	1693	1693	0
373	20241213	134400	39900479	1693	1693	1693	1693	0
374	20241213	134300	39900479	1693	1692	1693	1692	4
375	20241213	134200	39893709	1693	1693	1693	1693	3
376	20241213	134100	39888630	1692	1693	1693	1692	76
377	20241213	134000	39759967	1693	1693	1693	1693	0
378	20241213	133900	39759967	1693	1693	1693	1693	31
379	20241213	133800	39707484	1694	1694	1694	1694	100
380	20241213	133700	39538084	1694	1694	1694	1694	3
381	20241213	133600	39533002	1694	1694	1694	1694	0
382	20241213	133500	39533002	1694	1693	1694	1693	18
383	20241213	133400	39502526	1693	1694	1694	1693	4
384	20241213	133300	39495751	1694	1694	1694	1694	0
385	20241213	133200	39495751	1694	1693	1694	1693	7
386	20241213	133100	39483896	1694	1694	1694	1694	0
387	20241213	133000	39483896	1694	1694	1694	1694	0
388	20241213	132900	39483896	1694	1694	1694	1694	0
389	20241213	132800	39483896	1694	1694	1694	1694	2
390	20241213	132700	39480508	1695	1695	1695	1695	1
391	20241213	132600	39478813	1695	1695	1695	1695	0
392	20241213	132500	39478813	1695	1695	1695	1695	7
393	20241213	132400	39466948	1696	1696	1696	1696	0
394	20241213	132300	39466948	1696	1696	1696	1696	0
395	20241213	132200	39466948	1696	1696	1696	1696	0
396	20241213	132100	39466948	1696	1696	1696	1696	0
397	20241213	132000	39466948	1696	1696	1696	1696	0
398	20241213	131900	39466948	1696	1696	1696	1696	3
399	20241213	131800	39461860	1696	1696	1696	1696	0
400	20241213	131700	39461860	1696	1696	1696	1696	5
401	20241213	131600	39453380	1696	1696	1696	1695	5
402	20241213	131500	39444902	1696	1696	1696	1696	0
403	20241213	131400	39444902	1696	1696	1696	1696	0
404	20241213	131300	39444902	1696	1696	1696	1696	0
405	20241213	131200	39444902	1696	1696	1696	1696	0
406	20241213	131100	39444902	1696	1696	1696	1696	0
407	20241213	131000	39444902	1696	1694	1696	1694	4
408	20241213	130900	39438122	1696	1696	1696	1696	3
409	20241213	130800	39433034	1696	1696	1696	1696	2
410	20241213	130700	39429642	1696	1696	1696	1696	0
411	20241213	130600	39429642	1696	1694	1696	1694	18
412	20241213	130500	39399134	1696	1696	1696	1696	0
413	20241213	130400	39399134	1696	1696	1696	1696	0
414	20241213	130300	39399134	1696	1696	1696	1696	0
415	20241213	130200	39399134	1696	1696	1696	1696	0
416	20241213	130100	39399134	1696	1696	1696	1696	0
417	20241213	130000	39399134	1696	1696	1696	1696	0
418	20241213	125900	39399134	1696	1696	1696	1693	131
419	20241213	125800	39177321	1696	1694	1696	1694	61
420	20241213	125700	39073979	1696	1696	1696	1696	0
421	20241213	125600	39073979	1696	1696	1696	1696	0
422	20241213	125500	39073979	1696	1696	1696	1696	0
423	20241213	125400	39073979	1696	1696	1696	1696	0
424	20241213	125300	39073979	1696	1696	1696	1696	0
425	20241213	125200	39073979	1696	1696	1696	1696	0
426	20241213	125100	39073979	1696	1696	1696	1696	0
427	20241213	125000	39073979	1696	1696	1696	1696	0
428	20241213	124900	39073979	1696	1696	1696	1696	0
429	20241213	124800	39073979	1696	1696	1696	1696	0
430	20241213	124700	39073979	1696	1696	1696	1696	0
431	20241213	124600	39073979	1696	1696	1696	1696	1
432	20241213	124500	39072283	1696	1696	1696	1696	6
433	20241213	124400	39062107	1696	1696	1696	1696	0
434	20241213	124300	39062107	1696	1696	1696	1696	150
435	20241213	124200	38807707	1696	1696	1696	1696	1300
436	20241213	124100	36602907	1696	1695	1696	1695	733
437	20241213	124000	35360469	1695	1695	1695	1695	128
438	20241213	123900	35143509	1695	1695	1695	1695	503
439	20241213	123800	34290924	1694	1694	1694	1694	251
440	20241213	123700	33865730	1694	1694	1694	1694	0
441	20241213	123600	33865730	1694	1692	1694	1692	298
442	20241213	123500	33361504	1692	1692	1692	1692	5
443	20241213	123400	33353044	1690	1690	1690	1690	0
444	20241213	123300	33353044	1690	1691	1691	1690	36
445	20241213	123200	33292196	1692	1692	1692	1692	0
446	20241213	123100	33292196	1692	1692	1692	1692	0
447	20241213	123000	33292196	1692	1692	1692	1692	0
448	20241213	122900	33292196	1692	1692	1692	1692	0
449	20241213	122800	33292196	1692	1692	1692	1692	0
450	20241213	122700	33292196	1692	1692	1692	1692	0
451	20241213	122600	33292196	1692	1692	1692	1692	3
452	20241213	122500	33287120	1690	1690	1690	1690	0
453	20241213	122400	33287120	1690	1690	1690	1690	0
454	20241213	122300	33287120	1690	1690	1690	1690	1000
455	20241213	122200	31597120	1690	1690	1690	1690	0
456	20241213	122100	31597120	1690	1690	1690	1690	0
457	20241213	122000	31597120	1690	1690	1690	1690	0
458	20241213	121900	31597120	1690	1690	1690	1690	0
459	20241213	121800	31597120	1690	1690	1690	1690	0
460	20241213	121700	31597120	1690	1690	1690	1690	0
461	20241213	121600	31597120	1690	1689	1690	1689	6
462	20241213	121500	31586985	1690	1690	1690	1690	0
463	20241213	121400	31586985	1690	1690	1690	1690	0
464	20241213	121300	31586985	1690	1690	1690	1690	0
465	20241213	121200	31586985	1690	1690	1690	1690	0
466	20241213	121100	31586985	1690	1690	1690	1690	0
467	20241213	121000	31586985	1690	1690	1690	1690	0
468	20241213	120900	31586985	1690	1690	1690	1690	0
469	20241213	120800	31586985	1690	1690	1690	1690	0
470	20241213	120700	31586985	1690	1690	1690	1690	0
471	20241213	120600	31586985	1690	1690	1690	1690	0
472	20241213	120500	31586985	1690	1690	1690	1690	0
473	20241213	120400	31586985	1690	1690	1690	1690	10
474	20241213	120300	31570085	1690	1690	1690	1690	13
475	20241213	120200	31548115	1690	1687	1690	1687	150
476	20241213	120100	31294987	1687	1687	1687	1687	0
477	20241213	120000	31294987	1687	1687	1687	1687	0
478	20241213	115900	31294987	1687	1687	1687	1687	3
479	20241213	115800	31289926	1689	1689	1689	1689	0
480	20241213	115700	31289926	1689	1689	1689	1689	0
481	20241213	115600	31289926	1689	1679	1689	1679	170
482	20241213	115500	31004371	1689	1689	1689	1689	0
483	20241213	115400	31004371	1689	1689	1689	1689	0
484	20241213	115300	31004371	1689	1689	1689	1689	2
485	20241213	115200	31000993	1689	1689	1689	1689	0
486	20241213	115100	31000993	1689	1689	1689	1689	0
487	20241213	115000	31000993	1689	1689	1689	1689	0
488	20241213	114900	31000993	1689	1689	1689	1689	353
489	20241213	114800	30404776	1689	1689	1689	1689	0
490	20241213	114700	30404776	1689	1689	1689	1689	2
491	20241213	114600	30401398	1690	1690	1690	1690	3
492	20241213	114500	30396328	1692	1692	1692	1692	0
493	20241213	114400	30396328	1692	1692	1692	1692	0
494	20241213	114300	30396328	1692	1692	1692	1692	0
495	20241213	114200	30396328	1692	1683	1692	1675	986
496	20241213	114100	28742984	1684	1695	1696	1684	21
497	20241213	114000	28707553	1690	1690	1690	1690	0
498	20241213	113900	28707553	1690	1690	1690	1690	0
499	20241213	113800	28707553	1690	1690	1690	1690	0
500	20241213	113700	28707553	1690	1690	1695	1689	2206
501	20241213	113600	24979405	1690	1696	1696	1690	2015
502	20241213	113500	21573125	1693	1693	1693	1693	11
503	20241213	113400	21554502	1696	1696	1696	1696	0
504	20241213	113300	21554502	1696	1692	1696	1692	15
505	20241213	113200	21529102	1696	1696	1696	1692	17
506	20241213	113100	21500310	1691	1691	1691	1691	0
507	20241213	113000	21500310	1691	1691	1691	1691	8
508	20241213	112900	21486782	1696	1696	1696	1696	500
509	20241213	112800	20638782	1696	1696	1696	1696	0
510	20241213	112700	20638782	1696	1696	1696	1696	0
511	20241213	112600	20638782	1696	1696	1696	1696	0
512	20241213	112500	20638782	1696	1691	1696	1691	4
513	20241213	112400	20632003	1696	1696	1696	1696	3
514	20241213	112300	20626915	1696	1696	1696	1696	0
515	20241213	112200	20626915	1696	1696	1696	1696	0
516	20241213	112100	20626915	1696	1696	1696	1696	0
517	20241213	112000	20626915	1696	1696	1696	1696	0
518	20241213	111900	20626915	1696	1695	1696	1695	196
519	20241213	111800	20294688	1695	1695	1695	1695	0
520	20241213	111700	20294688	1695	1695	1695	1695	5
521	20241213	111600	20286213	1695	1691	1695	1690	79
522	20241213	111500	20152676	1695	1695	1695	1695	5
523	20241213	111400	20144201	1695	1695	1695	1695	3
524	20241213	111300	20139116	1695	1695	1695	1695	2
525	20241213	111200	20135726	1696	1695	1696	1690	590
526	20241213	111100	19138585	1690	1690	1690	1690	0
527	20241213	111000	19138585	1690	1690	1690	1690	0
528	20241213	110900	19138585	1690	1690	1690	1690	0
529	20241213	110800	19138585	1690	1690	1690	1690	72
530	20241213	110700	19016905	1690	1690	1690	1690	0
531	20241213	110600	19016905	1690	1690	1690	1690	2
532	20241213	110500	19013525	1685	1685	1685	1685	0
533	20241213	110400	19013525	1685	1685	1685	1685	0
534	20241213	110300	19013525	1685	1685	1685	1685	178
535	20241213	110200	18713595	1686	1690	1690	1686	3
536	20241213	110100	18708529	1685	1685	1685	1685	1
537	20241213	110000	18706844	1686	1686	1686	1686	3
538	20241213	105900	18701786	1690	1690	1690	1690	0
539	20241213	105800	18701786	1690	1690	1690	1690	0
540	20241213	105700	18701786	1690	1690	1690	1690	2
541	20241213	105600	18698406	1685	1685	1685	1685	0
542	20241213	105500	18698406	1685	1688	1688	1685	11
543	20241213	105400	18679857	1690	1690	1690	1690	0
544	20241213	105300	18679857	1690	1690	1690	1690	0
545	20241213	105200	18679857	1690	1690	1690	1690	0
546	20241213	105100	18679857	1690	1696	1696	1690	19
547	20241213	105000	18647695	1696	1704	1704	1696	171
548	20241213	104900	18357655	1704	1704	1704	1704	0
549	20241213	104800	18357655	1704	1704	1704	1704	2
550	20241213	104700	18354247	1696	1696	1696	1696	1
551	20241213	104600	18352551	1708	1708	1708	1708	0
552	20241213	104500	18352551	1708	1708	1708	1708	0
553	20241213	104400	18352551	1708	1708	1708	1708	0
554	20241213	104300	18352551	1708	1708	1708	1708	0
555	20241213	104200	18352551	1708	1708	1708	1708	0
556	20241213	104100	18352551	1708	1707	1708	1696	1341
557	20241213	104000	16077576	1708	1708	1708	1708	0
558	20241213	103900	16077576	1708	1708	1708	1708	0
559	20241213	103800	16077576	1708	1708	1708	1708	2
560	20241213	103700	16074160	1695	1695	1695	1695	0
561	20241213	103600	16074160	1695	1695	1695	1695	2
562	20241213	103500	16070770	1700	1705	1705	1700	4
563	20241213	103400	16063960	1708	1708	1708	1708	0
564	20241213	103300	16063960	1708	1708	1708	1708	0
565	20241213	103200	16063960	1708	1708	1708	1708	0
566	20241213	103100	16063960	1708	1708	1708	1708	0
567	20241213	103000	16063960	1708	1708	1708	1708	0
568	20241213	102900	16063960	1708	1708	1708	1708	0
569	20241213	102800	16063960	1708	1708	1708	1708	1
570	20241213	102700	16062252	1700	1708	1708	1700	12
571	20241213	102600	16041836	1687	1687	1687	1687	0
572	20241213	102500	16041836	1687	1687	1687	1687	0
573	20241213	102400	16041836	1687	1687	1687	1687	0
574	20241213	102300	16041836	1687	1687	1687	1687	0
575	20241213	102200	16041836	1687	1687	1687	1687	0
576	20241213	102100	16041836	1687	1689	1689	1687	72
577	20241213	102000	15920318	1688	1688	1688	1688	1
578	20241213	101900	15918630	1709	1709	1709	1709	0
579	20241213	101800	15918630	1709	1709	1709	1709	0
580	20241213	101700	15918630	1709	1709	1709	1709	0
581	20241213	101600	15918630	1709	1709	1709	1709	0
582	20241213	101500	15918630	1709	1709	1709	1709	0
583	20241213	101400	15918630	1709	1709	1709	1709	10
584	20241213	101300	15901540	1709	1709	1709	1709	0
585	20241213	101200	15901540	1709	1709	1709	1709	0
586	20241213	101100	15901540	1709	1688	1709	1688	3
587	20241213	101000	15896434	1709	1709	1709	1709	0
588	20241213	100900	15896434	1709	1709	1709	1709	2
589	20241213	100800	15893016	1709	1709	1709	1709	3
590	20241213	100700	15887889	1710	1710	1710	1710	1
591	20241213	100600	15886179	1707	1707	1707	1707	20
592	20241213	100500	15852039	1710	1709	1710	1709	30
593	20241213	100400	15800751	1710	1710	1710	1710	0
594	20241213	100300	15800751	1710	1710	1710	1710	20
595	20241213	100200	15766551	1710	1710	1710	1710	3
596	20241213	100100	15761421	1713	1713	1713	1713	1
597	20241213	100000	15759708	1700	1700	1700	1700	0
598	20241213	095900	15759708	1700	1700	1700	1700	72
599	20241213	095800	15637308	1700	1701	1701	1700	60
600	20241213	095700	15535295	1713	1712	1713	1712	20
601	20241213	095600	15501041	1700	1700	1700	1700	0
602	20241213	095500	15501041	1700	1700	1700	1700	0
603	20241213	095400	15501041	1700	1702	1702	1700	200
604	20241213	095300	15161023	1702	1702	1702	1702	0
605	20241213	095200	15161023	1702	1703	1703	1702	10
606	20241213	095100	15143994	1710	1710	1710	1710	0
607	20241213	095000	15143994	1710	1710	1710	1710	300
608	20241213	094900	14630994	1715	1715	1715	1715	0
609	20241213	094800	14630994	1715	1715	1715	1715	0
610	20241213	094700	14630994	1715	1715	1715	1715	0
611	20241213	094600	14630994	1715	1715	1715	1715	0
612	20241213	094500	14630994	1715	1715	1715	1715	4
613	20241213	094400	14624134	1711	1712	1712	1711	20
614	20241213	094300	14589904	1715	1715	1715	1715	2
615	20241213	094200	14586474	1715	1712	1715	1712	10
616	20241213	094100	14569339	1713	1713	1713	1713	20
617	20241213	094000	14535079	1714	1714	1716	1714	61
618	20241213	093900	14430478	1715	1715	1716	1715	69
619	20241213	093800	14312141	1716	1716	1716	1716	0
620	20241213	093700	14312141	1716	1716	1716	1716	0
621	20241213	093600	14312141	1716	1716	1716	1716	0
622	20241213	093500	14312141	1716	1716	1716	1716	10
623	20241213	093400	14294981	1716	1716	1716	1684	14
624	20241213	093300	14270989	1716	1716	1716	1716	10
625	20241213	093200	14253829	1720	1681	1720	1678	51
626	20241213	093100	14168111	1682	1700	1700	1682	68
627	20241213	093000	14052940	1721	1722	1722	1700	53
628	20241213	092900	13962665	1700	1700	1700	1700	0
629	20241213	092800	13962665	1700	1700	1700	1700	0
630	20241213	092700	13962665	1700	1700	1700	1700	0
631	20241213	092600	13962665	1700	1687	1700	1687	1445
632	20241213	092500	11506425	1687	1689	1689	1687	8
633	20241213	092400	11492921	1689	1689	1689	1689	0
634	20241213	092300	11492921	1689	1691	1691	1689	49
635	20241213	092200	11410152	1692	1692	1692	1692	10
636	20241213	092100	11393232	1692	1698	1700	1692	64
637	20241213	092000	11284532	1699	1699	1699	1699	0
638	20241213	091900	11284532	1699	1699	1699	1699	0
639	20241213	091800	11284532	1699	1696	1699	1696	331
640	20241213	091700	10722208	1699	1696	1699	1696	10
641	20241213	091600	10705233	1698	1698	1698	1698	0
642	20241213	091500	10705233	1698	1698	1698	1698	1000
643	20241213	091400	9007233	1698	1698	1698	1698	0
644	20241213	091300	9007233	1698	1676	1698	1676	2
645	20241213	091200	9003859	1676	1676	1676	1676	0
646	20241213	091100	9003859	1676	1678	1678	1676	165
647	20241213	091000	8727279	1676	1677	1677	1676	72
648	20241213	090900	8606606	1700	1698	1700	1698	688
649	20241213	090800	7437074	1700	1699	1700	1699	687
650	20241213	090700	6269544	1700	1700	1700	1700	100
651	20241213	090600	6099544	1700	1684	1700	1684	22
652	20241213	090500	6062304	1684	1674	1684	1674	2201
653	20241213	090400	2374409	1675	1675	1675	1675	0
654	20241213	090300	2374409	1675	1659	1675	1659	1020
655	20241213	090200	681827	1659	1659	1659	1659	100
656	20241213	090100	515927	1649	1659	1659	1649	303
657	20241213	090000	13280	1660	1660	1660	1660	8