KissMeData/122690/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	201200	18512963	1860	1860	1860	1860	225
3	20241212	201100	18512963	1860	1860	1860	1860	0
4	20241212	201000	18512963	1860	1860	1860	1860	0
5	20241212	200900	18512963	1860	1860	1860	1860	0
6	20241212	200800	18512963	1860	1860	1860	1860	0
7	20241212	200700	18512963	1860	1860	1860	1860	0
8	20241212	200600	18512963	1860	1860	1860	1860	0
9	20241212	200500	18512963	1860	1860	1860	1860	0
10	20241212	200400	18512963	1860	1860	1860	1860	0
11	20241212	200300	18512963	1860	1860	1860	1860	0
12	20241212	200200	18512963	1860	1860	1860	1860	0
13	20241212	200100	18512963	1860	1860	1860	1860	0
14	20241212	200000	18512963	1860	1860	1860	1860	0
15	20241212	195900	18512963	1860	1860	1860	1860	0
16	20241212	195800	18512963	1860	1860	1860	1860	0
17	20241212	195700	18512963	1860	1860	1860	1860	0
18	20241212	195600	18512963	1860	1860	1860	1860	0
19	20241212	195500	18512963	1860	1860	1860	1860	0
20	20241212	195400	18512963	1860	1860	1860	1860	0
21	20241212	195300	18512963	1860	1860	1860	1860	0
22	20241212	195200	18512963	1860	1860	1860	1860	0
23	20241212	195100	18512963	1860	1860	1860	1860	0
24	20241212	195000	18512963	1860	1860	1860	1860	0
25	20241212	194900	18512963	1860	1860	1860	1860	0
26	20241212	194800	18512963	1860	1860	1860	1860	0
27	20241212	194700	18512963	1860	1860	1860	1860	0
28	20241212	194600	18512963	1860	1860	1860	1860	0
29	20241212	194500	18512963	1860	1860	1860	1860	0
30	20241212	194400	18512963	1860	1860	1860	1860	0
31	20241212	194300	18512963	1860	1860	1860	1860	0
32	20241212	194200	18512963	1860	1860	1860	1860	225
33	20241212	194100	18512963	1860	1860	1860	1860	0
34	20241212	194000	18512963	1860	1860	1860	1860	0
35	20241212	193900	18512963	1860	1860	1860	1860	0
36	20241212	193800	18512963	1860	1860	1860	1860	0
37	20241212	193700	18512963	1860	1860	1860	1860	0
38	20241212	193600	18512963	1860	1860	1860	1860	0
39	20241212	193500	18512963	1860	1860	1860	1860	0
40	20241212	193400	18512963	1860	1860	1860	1860	0
41	20241212	193300	18512963	1860	1860	1860	1860	0
42	20241212	193200	18512963	1860	1860	1860	1860	0
43	20241212	193100	18512963	1860	1860	1860	1860	0
44	20241212	193000	18512963	1860	1860	1860	1860	0
45	20241212	192900	18512963	1860	1860	1860	1860	0
46	20241212	192800	18512963	1860	1860	1860	1860	0
47	20241212	192700	18512963	1860	1860	1860	1860	0
48	20241212	192600	18512963	1860	1860	1860	1860	0
49	20241212	192500	18512963	1860	1860	1860	1860	0
50	20241212	192400	18512963	1860	1860	1860	1860	0
51	20241212	192300	18512963	1860	1860	1860	1860	0
52	20241212	192200	18512963	1860	1860	1860	1860	0
53	20241212	192100	18512963	1860	1860	1860	1860	0
54	20241212	192000	18512963	1860	1860	1860	1860	0
55	20241212	191900	18512963	1860	1860	1860	1860	0
56	20241212	191800	18512963	1860	1860	1860	1860	0
57	20241212	191700	18512963	1860	1860	1860	1860	0
58	20241212	191600	18512963	1860	1860	1860	1860	0
59	20241212	191500	18512963	1860	1860	1860	1860	0
60	20241212	191400	18512963	1860	1860	1860	1860	0
61	20241212	191300	18512963	1860	1860	1860	1860	0
62	20241212	191200	18512963	1860	1860	1860	1860	225
63	20241212	191100	18512963	1860	1860	1860	1860	0
64	20241212	191000	18512963	1860	1860	1860	1860	0
65	20241212	190900	18512963	1860	1860	1860	1860	0
66	20241212	190800	18512963	1860	1860	1860	1860	0
67	20241212	190700	18512963	1860	1860	1860	1860	0
68	20241212	190600	18512963	1860	1860	1860	1860	0
69	20241212	190500	18512963	1860	1860	1860	1860	0
70	20241212	190400	18512963	1860	1860	1860	1860	0
71	20241212	190300	18512963	1860	1860	1860	1860	0
72	20241212	190200	18512963	1860	1860	1860	1860	0
73	20241212	190100	18512963	1860	1860	1860	1860	0
74	20241212	190000	18512963	1860	1860	1860	1860	0
75	20241212	185900	18512963	1860	1860	1860	1860	0
76	20241212	185800	18512963	1860	1860	1860	1860	0
77	20241212	185700	18512963	1860	1860	1860	1860	0
78	20241212	185600	18512963	1860	1860	1860	1860	0
79	20241212	185500	18512963	1860	1860	1860	1860	0
80	20241212	185400	18512963	1860	1860	1860	1860	0
81	20241212	185300	18512963	1860	1860	1860	1860	0
82	20241212	185200	18512963	1860	1860	1860	1860	0
83	20241212	185100	18512963	1860	1860	1860	1860	0
84	20241212	185000	18512963	1860	1860	1860	1860	0
85	20241212	184900	18512963	1860	1860	1860	1860	0
86	20241212	184800	18512963	1860	1860	1860	1860	0
87	20241212	184700	18512963	1860	1860	1860	1860	0
88	20241212	184600	18512963	1860	1860	1860	1860	0
89	20241212	184500	18512963	1860	1860	1860	1860	0
90	20241212	184400	18512963	1860	1860	1860	1860	0
91	20241212	184300	18512963	1860	1860	1860	1860	0
92	20241212	184200	18512963	1860	1860	1860	1860	225
93	20241212	184100	18512963	1860	1860	1860	1860	0
94	20241212	184000	18512963	1860	1860	1860	1860	0
95	20241212	183900	18512963	1860	1860	1860	1860	0
96	20241212	183800	18512963	1860	1860	1860	1860	0
97	20241212	183700	18512963	1860	1860	1860	1860	0
98	20241212	183600	18512963	1860	1860	1860	1860	0
99	20241212	183500	18512963	1860	1860	1860	1860	0
100	20241212	183400	18512963	1860	1860	1860	1860	0
101	20241212	183300	18512963	1860	1860	1860	1860	0
102	20241212	183200	18512963	1860	1860	1860	1860	0
103	20241212	183100	18512963	1860	1860	1860	1860	0
104	20241212	183000	18512963	1860	1860	1860	1860	0
105	20241212	182900	18512963	1860	1860	1860	1860	0
106	20241212	182800	18512963	1860	1860	1860	1860	0
107	20241212	182700	18512963	1860	1860	1860	1860	0
108	20241212	182600	18512963	1860	1860	1860	1860	0
109	20241212	182500	18512963	1860	1860	1860	1860	0
110	20241212	182400	18512963	1860	1860	1860	1860	0
111	20241212	182300	18512963	1860	1860	1860	1860	0
112	20241212	182200	18512963	1860	1860	1860	1860	0
113	20241212	182100	18512963	1860	1860	1860	1860	0
114	20241212	182000	18512963	1860	1860	1860	1860	0
115	20241212	181900	18512963	1860	1860	1860	1860	0
116	20241212	181800	18512963	1860	1860	1860	1860	0
117	20241212	181700	18512963	1860	1860	1860	1860	0
118	20241212	181600	18512963	1860	1860	1860	1860	0
119	20241212	181500	18512963	1860	1860	1860	1860	0
120	20241212	181400	18512963	1860	1860	1860	1860	0
121	20241212	181300	18512963	1860	1860	1860	1860	0
122	20241212	181200	18512963	1860	1860	1860	1860	225
123	20241212	181100	18512963	1860	1860	1860	1860	0
124	20241212	181000	18512963	1860	1860	1860	1860	0
125	20241212	180900	18512963	1860	1860	1860	1860	0
126	20241212	180800	18512963	1860	1860	1860	1860	0
127	20241212	180700	18512963	1860	1860	1860	1860	0
128	20241212	180600	18512963	1860	1860	1860	1860	0
129	20241212	180500	18512963	1860	1860	1860	1860	0
130	20241212	180400	18512963	1860	1860	1860	1860	0
131	20241212	180300	18512963	1860	1860	1860	1860	0
132	20241212	180200	18512963	1860	1860	1860	1860	0
133	20241212	180100	18512963	1860	1860	1860	1860	0
134	20241212	180000	18512963	1860	1860	1860	1860	0
135	20241212	175900	18512963	1860	1860	1860	1860	0
136	20241212	175800	18512963	1860	1860	1860	1860	0
137	20241212	175700	18512963	1860	1860	1860	1860	0
138	20241212	175600	18512963	1860	1860	1860	1860	0
139	20241212	175500	18512963	1860	1860	1860	1860	0
140	20241212	175400	18512963	1860	1860	1860	1860	0
141	20241212	175300	18512963	1860	1860	1860	1860	0
142	20241212	175200	18512963	1860	1860	1860	1860	0
143	20241212	175100	18512963	1860	1860	1860	1860	0
144	20241212	175000	18512963	1860	1860	1860	1860	0
145	20241212	174900	18512963	1860	1860	1860	1860	0
146	20241212	174800	18512963	1860	1860	1860	1860	0
147	20241212	174700	18512963	1860	1860	1860	1860	0
148	20241212	174600	18512963	1860	1860	1860	1860	0
149	20241212	174500	18512963	1860	1860	1860	1860	0
150	20241212	174400	18512963	1860	1860	1860	1860	0
151	20241212	174300	18512963	1860	1860	1860	1860	0
152	20241212	174200	18512963	1860	1860	1860	1860	225
153	20241212	174100	18512963	1860	1860	1860	1860	0
154	20241212	174000	18512963	1860	1860	1860	1860	0
155	20241212	173900	18512963	1860	1860	1860	1860	0
156	20241212	173800	18512963	1860	1860	1860	1860	0
157	20241212	173700	18512963	1860	1860	1860	1860	0
158	20241212	173600	18512963	1860	1860	1860	1860	0
159	20241212	173500	18512963	1860	1860	1860	1860	0
160	20241212	173400	18512963	1860	1860	1860	1860	0
161	20241212	173300	18512963	1860	1860	1860	1860	0
162	20241212	173200	18512963	1860	1860	1860	1860	0
163	20241212	173100	18512963	1860	1860	1860	1860	0
164	20241212	173000	18512963	1860	1860	1860	1860	0
165	20241212	172900	18512963	1860	1860	1860	1860	0
166	20241212	172800	18512963	1860	1860	1860	1860	0
167	20241212	172700	18512963	1860	1860	1860	1860	0
168	20241212	172600	18512963	1860	1860	1860	1860	0
169	20241212	172500	18512963	1860	1860	1860	1860	0
170	20241212	172400	18512963	1860	1860	1860	1860	0
171	20241212	172300	18512963	1860	1860	1860	1860	0
172	20241212	172200	18512963	1860	1860	1860	1860	0
173	20241212	172100	18512963	1860	1860	1860	1860	0
174	20241212	172000	18512963	1860	1860	1860	1860	0
175	20241212	171900	18512963	1860	1860	1860	1860	0
176	20241212	171800	18512963	1860	1860	1860	1860	0
177	20241212	171700	18512963	1860	1860	1860	1860	0
178	20241212	171600	18512963	1860	1860	1860	1860	0
179	20241212	171500	18512963	1860	1860	1860	1860	0
180	20241212	171400	18512963	1860	1860	1860	1860	0
181	20241212	171300	18512963	1860	1860	1860	1860	0
182	20241212	171200	18512963	1860	1860	1860	1860	225
183	20241212	171100	18512963	1860	1860	1860	1860	0
184	20241212	171000	18512963	1860	1860	1860	1860	0
185	20241212	170900	18512963	1860	1860	1860	1860	0
186	20241212	170800	18512963	1860	1860	1860	1860	0
187	20241212	170700	18512963	1860	1860	1860	1860	0
188	20241212	170600	18512963	1860	1860	1860	1860	0
189	20241212	170500	18512963	1860	1860	1860	1860	0
190	20241212	170400	18512963	1860	1860	1860	1860	0
191	20241212	170300	18512963	1860	1860	1860	1860	0
192	20241212	170200	18512963	1860	1860	1860	1860	0
193	20241212	170100	18512963	1860	1860	1860	1860	0
194	20241212	170000	18512963	1860	1860	1860	1860	0
195	20241212	165900	18512963	1860	1860	1860	1860	0
196	20241212	165800	18512963	1860	1860	1860	1860	0
197	20241212	165700	18512963	1860	1860	1860	1860	0
198	20241212	165600	18512963	1860	1860	1860	1860	0
199	20241212	165500	18512963	1860	1860	1860	1860	0
200	20241212	165400	18512963	1860	1860	1860	1860	0
201	20241212	165300	18512963	1860	1860	1860	1860	0
202	20241212	165200	18512963	1860	1860	1860	1860	0
203	20241212	165100	18512963	1860	1860	1860	1860	0
204	20241212	165000	18512963	1860	1860	1860	1860	0
205	20241212	164900	18512963	1860	1860	1860	1860	0
206	20241212	164800	18512963	1860	1860	1860	1860	0
207	20241212	164700	18512963	1860	1860	1860	1860	0
208	20241212	164600	18512963	1860	1860	1860	1860	0
209	20241212	164500	18512963	1860	1860	1860	1860	0
210	20241212	164400	18512963	1860	1860	1860	1860	0
211	20241212	164300	18512963	1860	1860	1860	1860	0
212	20241212	164200	18512963	1860	1860	1860	1860	225
213	20241212	164100	18512963	1860	1860	1860	1860	0
214	20241212	164000	18512963	1860	1860	1860	1860	0
215	20241212	163900	18512963	1860	1860	1860	1860	0
216	20241212	163800	18512963	1860	1860	1860	1860	0
217	20241212	163700	18512963	1860	1860	1860	1860	0
218	20241212	163600	18512963	1860	1860	1860	1860	0
219	20241212	163500	18512963	1860	1860	1860	1860	0
220	20241212	163400	18512963	1860	1860	1860	1860	0
221	20241212	163300	18512963	1860	1860	1860	1860	0
222	20241212	163200	18512963	1860	1860	1860	1860	0
223	20241212	163100	18512963	1860	1860	1860	1860	0
224	20241212	163000	18512963	1860	1860	1860	1860	0
225	20241212	162900	18512963	1860	1860	1860	1860	0
226	20241212	162800	18512963	1860	1860	1860	1860	0
227	20241212	162700	18512963	1860	1860	1860	1860	0
228	20241212	162600	18512963	1860	1860	1860	1860	0
229	20241212	162500	18512963	1860	1860	1860	1860	0
230	20241212	162400	18512963	1860	1860	1860	1860	0
231	20241212	162300	18512963	1860	1860	1860	1860	0
232	20241212	162200	18512963	1860	1860	1860	1860	0
233	20241212	162100	18512963	1860	1860	1860	1860	0
234	20241212	162000	18512963	1860	1860	1860	1860	0
235	20241212	161900	18512963	1860	1860	1860	1860	0
236	20241212	161800	18512963	1860	1860	1860	1860	0
237	20241212	161700	18512963	1860	1860	1860	1860	0
238	20241212	161600	18512963	1860	1860	1860	1860	0
239	20241212	161500	18512963	1860	1860	1860	1860	0
240	20241212	161400	18512963	1860	1860	1860	1860	0
241	20241212	161300	18512963	1860	1860	1860	1860	0
242	20241212	161200	18512963	1860	1860	1860	1860	225
243	20241212	161100	18512963	1860	1860	1860	1860	0
244	20241212	161000	18512963	1860	1860	1860	1860	0
245	20241212	160900	18512963	1860	1860	1860	1860	0
246	20241212	160800	18512963	1860	1860	1860	1860	0
247	20241212	160700	18512963	1860	1860	1860	1860	0
248	20241212	160600	18512963	1860	1860	1860	1860	0
249	20241212	160500	18512963	1860	1860	1860	1860	0
250	20241212	160400	18512963	1860	1860	1860	1860	0
251	20241212	160300	18512963	1860	1860	1860	1860	0
252	20241212	160200	18512963	1860	1860	1860	1860	0
253	20241212	160100	18512963	1860	1860	1860	1860	0
254	20241212	160000	18512963	1860	1860	1860	1860	0
255	20241212	155900	18512963	1860	1860	1860	1860	0
256	20241212	155800	18512963	1860	1860	1860	1860	0
257	20241212	155700	18512963	1860	1860	1860	1860	0
258	20241212	155600	18512963	1860	1860	1860	1860	0
259	20241212	155500	18512963	1860	1860	1860	1860	0
260	20241212	155400	18512963	1860	1860	1860	1860	0
261	20241212	155300	18512963	1860	1860	1860	1860	0
262	20241212	155200	18512963	1860	1860	1860	1860	0
263	20241212	155100	18512963	1860	1860	1860	1860	0
264	20241212	155000	18512963	1860	1860	1860	1860	0
265	20241212	154900	18512963	1860	1860	1860	1860	0
266	20241212	154800	18512963	1860	1860	1860	1860	0
267	20241212	154700	18512963	1860	1860	1860	1860	0
268	20241212	154600	18512963	1860	1860	1860	1860	0
269	20241212	154500	18512963	1860	1860	1860	1860	0
270	20241212	154400	18512963	1860	1860	1860	1860	0
271	20241212	154300	18512963	1860	1860	1860	1860	0
272	20241212	154200	18512963	1860	1860	1860	1860	225
273	20241212	154100	18512963	1860	1860	1860	1860	0
274	20241212	154000	18512963	1860	1860	1860	1860	0
275	20241212	153900	18512963	1860	1860	1860	1860	0
276	20241212	153800	18512963	1860	1860	1860	1860	0
277	20241212	153700	18512963	1860	1860	1860	1860	0
278	20241212	153600	18512963	1860	1860	1860	1860	0
279	20241212	153500	18512963	1860	1860	1860	1860	0
280	20241212	153400	18512963	1860	1860	1860	1860	0
281	20241212	153300	18512963	1860	1860	1860	1860	0
282	20241212	153200	18512963	1860	1860	1860	1860	0
283	20241212	153100	18512963	1860	1860	1860	1860	0
284	20241212	153000	18512963	1860	1860	1860	1860	225
285	20241212	152900	18094463	1866	1866	1866	1866	0
286	20241212	152800	18094463	1866	1866	1866	1866	0
287	20241212	152700	18094463	1866	1866	1866	1866	0
288	20241212	152600	18094463	1866	1866	1866	1866	0
289	20241212	152500	18094463	1866	1866	1866	1866	0
290	20241212	152400	18094463	1866	1866	1866	1866	0
291	20241212	152300	18094463	1866	1866	1866	1866	0
292	20241212	152200	18094463	1866	1866	1866	1866	0
293	20241212	152100	18094463	1866	1866	1866	1866	0
294	20241212	152000	18094463	1866	1866	1866	1866	0
295	20241212	151900	18094463	1866	1866	1866	1866	0
296	20241212	151800	18094463	1866	1866	1866	1866	0
297	20241212	151700	18094463	1866	1866	1866	1866	0
298	20241212	151600	18094463	1866	1866	1866	1866	0
299	20241212	151500	18094463	1866	1866	1866	1866	0
300	20241212	151400	18094463	1866	1866	1866	1866	30
301	20241212	151300	18038483	1866	1866	1866	1866	0
302	20241212	151200	18038483	1866	1866	1866	1866	0
303	20241212	151100	18038483	1866	1866	1866	1866	0
304	20241212	151000	18038483	1866	1866	1866	1866	0
305	20241212	150900	18038483	1866	1866	1866	1866	0
306	20241212	150800	18038483	1866	1866	1866	1866	0
307	20241212	150700	18038483	1866	1866	1866	1866	0
308	20241212	150600	18038483	1866	1866	1866	1866	0
309	20241212	150500	18038483	1866	1866	1866	1866	0
310	20241212	150400	18038483	1866	1866	1866	1866	1269
311	20241212	150300	15670529	1865	1865	1865	1865	0
312	20241212	150200	15670529	1865	1865	1865	1865	0
313	20241212	150100	15670529	1865	1860	1865	1860	301
314	20241212	150000	15110664	1860	1862	1862	1860	528
315	20241212	145900	14128582	1860	1860	1860	1860	0
316	20241212	145800	14128582	1860	1860	1860	1860	0
317	20241212	145700	14128582	1860	1860	1860	1860	0
318	20241212	145600	14128582	1860	1860	1860	1860	0
319	20241212	145500	14128582	1860	1860	1860	1860	0
320	20241212	145400	14128582	1860	1860	1860	1860	0
321	20241212	145300	14128582	1860	1860	1860	1860	0
322	20241212	145200	14128582	1860	1860	1860	1860	3
323	20241212	145100	14123002	1866	1866	1866	1866	0
324	20241212	145000	14123002	1866	1866	1866	1855	4
325	20241212	144900	14115549	1865	1865	1865	1865	0
326	20241212	144800	14115549	1865	1865	1865	1865	0
327	20241212	144700	14115549	1865	1865	1865	1865	0
328	20241212	144600	14115549	1865	1865	1865	1865	1
329	20241212	144500	14113684	1855	1855	1855	1855	26
330	20241212	144400	14065454	1865	1865	1865	1865	0
331	20241212	144300	14065454	1865	1865	1865	1865	0
332	20241212	144200	14065454	1865	1865	1865	1865	0
333	20241212	144100	14065454	1865	1865	1865	1865	0
334	20241212	144000	14065454	1865	1865	1865	1865	0
335	20241212	143900	14065454	1865	1865	1865	1865	0
336	20241212	143800	14065454	1865	1865	1865	1865	20
337	20241212	143700	14028154	1866	1866	1866	1866	0
338	20241212	143600	14028154	1866	1866	1866	1866	0
339	20241212	143500	14028154	1866	1866	1866	1866	1
340	20241212	143400	14026288	1866	1866	1866	1866	0
341	20241212	143300	14026288	1866	1866	1866	1866	0
342	20241212	143200	14026288	1866	1866	1866	1866	5
343	20241212	143100	14016958	1865	1865	1865	1865	0
344	20241212	143000	14016958	1865	1865	1865	1865	0
345	20241212	142900	14016958	1865	1865	1865	1865	0
346	20241212	142800	14016958	1865	1865	1865	1865	0
347	20241212	142700	14016958	1865	1865	1865	1865	0
348	20241212	142600	14016958	1865	1865	1865	1865	0
349	20241212	142500	14016958	1865	1865	1865	1865	0
350	20241212	142400	14016958	1865	1865	1865	1865	0
351	20241212	142300	14016958	1865	1865	1865	1865	0
352	20241212	142200	14016958	1865	1865	1865	1865	51
353	20241212	142100	13921843	1848	1848	1848	1848	0
354	20241212	142000	13921843	1848	1848	1848	1848	0
355	20241212	141900	13921843	1848	1848	1848	1848	0
356	20241212	141800	13921843	1848	1850	1850	1848	2000
357	20241212	141700	10223246	1851	1851	1851	1851	0
358	20241212	141600	10223246	1851	1851	1851	1851	0
359	20241212	141500	10223246	1851	1851	1851	1851	0
360	20241212	141400	10223246	1851	1866	1866	1851	506
361	20241212	141300	9279125	1866	1866	1866	1866	0
362	20241212	141200	9279125	1866	1866	1866	1866	0
363	20241212	141100	9279125	1866	1866	1866	1866	0
364	20241212	141000	9279125	1866	1866	1866	1866	0
365	20241212	140900	9279125	1866	1866	1866	1866	0
366	20241212	140800	9279125	1866	1866	1866	1866	0
367	20241212	140700	9279125	1866	1866	1866	1866	0
368	20241212	140600	9279125	1866	1866	1866	1866	1
369	20241212	140500	9277259	1857	1856	1857	1856	1010
370	20241212	140400	7402689	1866	1866	1866	1866	0
371	20241212	140300	7402689	1866	1866	1866	1866	0
372	20241212	140200	7402689	1866	1866	1866	1866	0
373	20241212	140100	7402689	1866	1866	1866	1866	0
374	20241212	140000	7402689	1866	1866	1866	1866	0
375	20241212	135900	7402689	1866	1866	1866	1866	0
376	20241212	135800	7402689	1866	1866	1866	1866	0
377	20241212	135700	7402689	1866	1866	1866	1866	0
378	20241212	135600	7402689	1866	1866	1866	1866	0
379	20241212	135500	7402689	1866	1866	1866	1866	0
380	20241212	135400	7402689	1866	1866	1866	1866	0
381	20241212	135300	7402689	1866	1866	1866	1866	0
382	20241212	135200	7402689	1866	1866	1866	1866	0
383	20241212	135100	7402689	1866	1866	1866	1866	0
384	20241212	135000	7402689	1866	1866	1866	1866	0
385	20241212	134900	7402689	1866	1866	1866	1866	0
386	20241212	134800	7402689	1866	1866	1866	1866	0
387	20241212	134700	7402689	1866	1866	1866	1866	0
388	20241212	134600	7402689	1866	1866	1866	1866	0
389	20241212	134500	7402689	1866	1866	1866	1866	0
390	20241212	134400	7402689	1866	1866	1866	1866	0
391	20241212	134300	7402689	1866	1866	1866	1866	0
392	20241212	134200	7402689	1866	1866	1866	1866	0
393	20241212	134100	7402689	1866	1866	1866	1866	0
394	20241212	134000	7402689	1866	1866	1866	1866	0
395	20241212	133900	7402689	1866	1866	1866	1866	0
396	20241212	133800	7402689	1866	1866	1866	1866	0
397	20241212	133700	7402689	1866	1866	1866	1866	0
398	20241212	133600	7402689	1866	1866	1866	1866	0
399	20241212	133500	7402689	1866	1866	1866	1866	0
400	20241212	133400	7402689	1866	1866	1866	1866	0
401	20241212	133300	7402689	1866	1866	1866	1866	0
402	20241212	133200	7402689	1866	1866	1866	1866	0
403	20241212	133100	7402689	1866	1866	1866	1866	0
404	20241212	133000	7402689	1866	1866	1866	1866	15
405	20241212	132900	7374699	1867	1867	1867	1867	0
406	20241212	132800	7374699	1867	1867	1867	1867	0
407	20241212	132700	7374699	1867	1867	1867	1867	0
408	20241212	132600	7374699	1867	1867	1867	1867	0
409	20241212	132500	7374699	1867	1867	1867	1867	0
410	20241212	132400	7374699	1867	1867	1867	1867	0
411	20241212	132300	7374699	1867	1867	1867	1867	0
412	20241212	132200	7374699	1867	1867	1867	1867	0
413	20241212	132100	7374699	1867	1867	1867	1867	0
414	20241212	132000	7374699	1867	1867	1867	1867	0
415	20241212	131900	7374699	1867	1867	1867	1867	0
416	20241212	131800	7374699	1867	1867	1867	1867	0
417	20241212	131700	7374699	1867	1867	1867	1867	0
418	20241212	131600	7374699	1867	1867	1867	1867	0
419	20241212	131500	7374699	1867	1867	1867	1867	0
420	20241212	131400	7374699	1867	1867	1867	1867	0
421	20241212	131300	7374699	1867	1867	1867	1867	0
422	20241212	131200	7374699	1867	1867	1867	1867	0
423	20241212	131100	7374699	1867	1867	1867	1867	0
424	20241212	131000	7374699	1867	1867	1867	1867	0
425	20241212	130900	7374699	1867	1867	1867	1867	0
426	20241212	130800	7374699	1867	1867	1867	1867	0
427	20241212	130700	7374699	1867	1867	1867	1867	0
428	20241212	130600	7374699	1867	1867	1867	1867	0
429	20241212	130500	7374699	1867	1867	1867	1867	0
430	20241212	130400	7374699	1867	1867	1867	1867	0
431	20241212	130300	7374699	1867	1857	1867	1857	2
432	20241212	130200	7370975	1867	1867	1867	1867	0
433	20241212	130100	7370975	1867	1867	1867	1867	0
434	20241212	130000	7370975	1867	1867	1867	1867	0
435	20241212	125900	7370975	1867	1867	1867	1867	10
436	20241212	125800	7352305	1867	1860	1867	1860	2
437	20241212	125700	7348578	1860	1860	1860	1860	0
438	20241212	125600	7348578	1860	1860	1860	1860	0
439	20241212	125500	7348578	1860	1860	1860	1860	193
440	20241212	125400	6989598	1860	1860	1860	1860	0
441	20241212	125300	6989598	1860	1860	1860	1860	0
442	20241212	125200	6989598	1860	1860	1860	1860	0
443	20241212	125100	6989598	1860	1860	1860	1860	0
444	20241212	125000	6989598	1860	1860	1860	1860	0
445	20241212	124900	6989598	1860	1860	1860	1860	0
446	20241212	124800	6989598	1860	1860	1860	1860	6
447	20241212	124700	6978438	1860	1860	1860	1860	0
448	20241212	124600	6978438	1860	1860	1860	1860	0
449	20241212	124500	6978438	1860	1860	1860	1860	0
450	20241212	124400	6978438	1860	1860	1860	1860	0
451	20241212	124300	6978438	1860	1860	1860	1860	0
452	20241212	124200	6978438	1860	1860	1860	1860	0
453	20241212	124100	6978438	1860	1860	1860	1860	0
454	20241212	124000	6978438	1860	1860	1860	1860	0
455	20241212	123900	6978438	1860	1860	1860	1860	0
456	20241212	123800	6978438	1860	1860	1860	1860	0
457	20241212	123700	6978438	1860	1860	1860	1860	0
458	20241212	123600	6978438	1860	1860	1860	1860	0
459	20241212	123500	6978438	1860	1860	1860	1860	0
460	20241212	123400	6978438	1860	1860	1860	1860	0
461	20241212	123300	6978438	1860	1860	1860	1860	0
462	20241212	123200	6978438	1860	1860	1860	1860	0
463	20241212	123100	6978438	1860	1860	1860	1860	0
464	20241212	123000	6978438	1860	1860	1860	1860	0
465	20241212	122900	6978438	1860	1860	1860	1860	0
466	20241212	122800	6978438	1860	1860	1860	1860	0
467	20241212	122700	6978438	1860	1860	1860	1860	0
468	20241212	122600	6978438	1860	1860	1860	1860	0
469	20241212	122500	6978438	1860	1860	1860	1860	0
470	20241212	122400	6978438	1860	1860	1860	1860	0
471	20241212	122300	6978438	1860	1860	1860	1860	0
472	20241212	122200	6978438	1860	1860	1860	1860	0
473	20241212	122100	6978438	1860	1860	1860	1860	0
474	20241212	122000	6978438	1860	1860	1860	1860	0
475	20241212	121900	6978438	1860	1860	1860	1860	0
476	20241212	121800	6978438	1860	1860	1860	1860	0
477	20241212	121700	6978438	1860	1860	1860	1860	0
478	20241212	121600	6978438	1860	1860	1860	1860	0
479	20241212	121500	6978438	1860	1860	1860	1860	0
480	20241212	121400	6978438	1860	1860	1860	1860	0
481	20241212	121300	6978438	1860	1860	1860	1860	0
482	20241212	121200	6978438	1860	1860	1860	1860	0
483	20241212	121100	6978438	1860	1860	1860	1860	0
484	20241212	121000	6978438	1860	1860	1860	1860	0
485	20241212	120900	6978438	1860	1860	1860	1860	0
486	20241212	120800	6978438	1860	1860	1860	1860	1
487	20241212	120700	6976578	1867	1867	1867	1867	0
488	20241212	120600	6976578	1867	1867	1867	1867	0
489	20241212	120500	6976578	1867	1867	1867	1867	0
490	20241212	120400	6976578	1867	1867	1867	1867	0
491	20241212	120300	6976578	1867	1867	1867	1867	0
492	20241212	120200	6976578	1867	1867	1867	1867	0
493	20241212	120100	6976578	1867	1867	1867	1867	0
494	20241212	120000	6976578	1867	1867	1867	1867	1
495	20241212	115900	6974711	1865	1865	1865	1865	0
496	20241212	115800	6974711	1865	1865	1865	1865	0
497	20241212	115700	6974711	1865	1865	1865	1865	0
498	20241212	115600	6974711	1865	1865	1865	1865	0
499	20241212	115500	6974711	1865	1865	1865	1865	0
500	20241212	115400	6974711	1865	1865	1865	1865	0
501	20241212	115300	6974711	1865	1865	1865	1865	0
502	20241212	115200	6974711	1865	1865	1865	1865	0
503	20241212	115100	6974711	1865	1865	1865	1865	0
504	20241212	115000	6974711	1865	1865	1865	1865	0
505	20241212	114900	6974711	1865	1865	1865	1865	0
506	20241212	114800	6974711	1865	1865	1865	1865	79
507	20241212	114700	6827376	1872	1872	1872	1872	0
508	20241212	114600	6827376	1872	1872	1872	1872	0
509	20241212	114500	6827376	1872	1872	1872	1872	0
510	20241212	114400	6827376	1872	1872	1872	1872	0
511	20241212	114300	6827376	1872	1872	1872	1872	0
512	20241212	114200	6827376	1872	1872	1872	1872	0
513	20241212	114100	6827376	1872	1872	1872	1872	0
514	20241212	114000	6827376	1872	1872	1872	1872	0
515	20241212	113900	6827376	1872	1872	1872	1872	0
516	20241212	113800	6827376	1872	1872	1872	1872	2
517	20241212	113700	6823632	1865	1865	1865	1865	0
518	20241212	113600	6823632	1865	1865	1865	1865	421
519	20241212	113500	6038467	1864	1864	1864	1864	0
520	20241212	113400	6038467	1864	1864	1864	1864	0
521	20241212	113300	6038467	1864	1864	1864	1864	0
522	20241212	113200	6038467	1864	1864	1864	1864	0
523	20241212	113100	6038467	1864	1864	1864	1864	0
524	20241212	113000	6038467	1864	1865	1865	1864	192
525	20241212	112900	5680400	1878	1878	1878	1878	0
526	20241212	112800	5680400	1878	1878	1878	1878	0
527	20241212	112700	5680400	1878	1878	1878	1878	0
528	20241212	112600	5680400	1878	1878	1878	1878	0
529	20241212	112500	5680400	1878	1878	1878	1878	0
530	20241212	112400	5680400	1878	1878	1878	1878	0
531	20241212	112300	5680400	1878	1878	1878	1878	30
532	20241212	112200	5624060	1878	1878	1878	1878	0
533	20241212	112100	5624060	1878	1878	1878	1878	0
534	20241212	112000	5624060	1878	1878	1878	1878	0
535	20241212	111900	5624060	1878	1878	1878	1878	0
536	20241212	111800	5624060	1878	1878	1878	1878	0
537	20241212	111700	5624060	1878	1878	1878	1878	0
538	20241212	111600	5624060	1878	1878	1878	1878	0
539	20241212	111500	5624060	1878	1878	1878	1878	0
540	20241212	111400	5624060	1878	1878	1878	1878	0
541	20241212	111300	5624060	1878	1878	1878	1878	0
542	20241212	111200	5624060	1878	1878	1878	1878	0
543	20241212	111100	5624060	1878	1878	1878	1878	0
544	20241212	111000	5624060	1878	1878	1878	1878	0
545	20241212	110900	5624060	1878	1878	1878	1878	0
546	20241212	110800	5624060	1878	1878	1878	1878	0
547	20241212	110700	5624060	1878	1878	1878	1878	0
548	20241212	110600	5624060	1878	1878	1878	1878	0
549	20241212	110500	5624060	1878	1878	1878	1878	0
550	20241212	110400	5624060	1878	1878	1878	1878	0
551	20241212	110300	5624060	1878	1878	1878	1878	9
552	20241212	110200	5607158	1866	1866	1866	1866	500
553	20241212	110100	4674158	1878	1878	1878	1878	0
554	20241212	110000	4674158	1878	1878	1878	1878	0
555	20241212	105900	4674158	1878	1878	1878	1878	0
556	20241212	105800	4674158	1878	1878	1878	1878	0
557	20241212	105700	4674158	1878	1878	1878	1878	0
558	20241212	105600	4674158	1878	1878	1878	1878	0
559	20241212	105500	4674158	1878	1878	1878	1878	2
560	20241212	105400	4670402	1864	1864	1864	1864	0
561	20241212	105300	4670402	1864	1864	1864	1864	0
562	20241212	105200	4670402	1864	1864	1864	1864	0
563	20241212	105100	4670402	1864	1864	1864	1864	0
564	20241212	105000	4670402	1864	1864	1864	1864	0
565	20241212	104900	4670402	1864	1864	1864	1864	0
566	20241212	104800	4670402	1864	1864	1864	1864	0
567	20241212	104700	4670402	1864	1864	1864	1864	0
568	20241212	104600	4670402	1864	1864	1864	1864	0
569	20241212	104500	4670402	1864	1864	1864	1864	0
570	20241212	104400	4670402	1864	1864	1864	1864	0
571	20241212	104300	4670402	1864	1864	1864	1864	37
572	20241212	104200	4601434	1867	1867	1867	1867	0
573	20241212	104100	4601434	1867	1867	1867	1867	0
574	20241212	104000	4601434	1867	1867	1867	1867	0
575	20241212	103900	4601434	1867	1867	1867	1867	0
576	20241212	103800	4601434	1867	1867	1867	1867	0
577	20241212	103700	4601434	1867	1867	1867	1867	0
578	20241212	103600	4601434	1867	1867	1867	1867	0
579	20241212	103500	4601434	1867	1867	1867	1867	0
580	20241212	103400	4601434	1867	1867	1867	1867	17
581	20241212	103300	4569695	1878	1878	1878	1878	0
582	20241212	103200	4569695	1878	1878	1878	1878	0
583	20241212	103100	4569695	1878	1878	1878	1878	0
584	20241212	103000	4569695	1878	1878	1878	1878	0
585	20241212	102900	4569695	1878	1878	1878	1878	0
586	20241212	102800	4569695	1878	1878	1878	1878	2
587	20241212	102700	4565939	1878	1878	1878	1878	1
588	20241212	102600	4564061	1878	1878	1878	1878	0
589	20241212	102500	4564061	1878	1878	1878	1878	0
590	20241212	102400	4564061	1878	1878	1878	1878	0
591	20241212	102300	4564061	1878	1878	1878	1878	0
592	20241212	102200	4564061	1878	1878	1878	1878	0
593	20241212	102100	4564061	1878	1878	1878	1878	0
594	20241212	102000	4564061	1878	1878	1878	1878	0
595	20241212	101900	4564061	1878	1878	1878	1878	0
596	20241212	101800	4564061	1878	1878	1878	1878	0
597	20241212	101700	4564061	1878	1878	1878	1878	0
598	20241212	101600	4564061	1878	1878	1878	1878	0
599	20241212	101500	4564061	1878	1878	1878	1878	0
600	20241212	101400	4564061	1878	1878	1878	1878	0
601	20241212	101300	4564061	1878	1878	1878	1878	0
602	20241212	101200	4564061	1878	1878	1878	1878	0
603	20241212	101100	4564061	1878	1878	1878	1878	0
604	20241212	101000	4564061	1878	1878	1878	1878	0
605	20241212	100900	4564061	1878	1878	1878	1878	0
606	20241212	100800	4564061	1878	1878	1878	1878	0
607	20241212	100700	4564061	1878	1878	1878	1878	0
608	20241212	100600	4564061	1878	1878	1878	1878	0
609	20241212	100500	4564061	1878	1878	1878	1878	0
610	20241212	100400	4564061	1878	1878	1878	1878	0
611	20241212	100300	4564061	1878	1878	1878	1878	0
612	20241212	100200	4564061	1878	1878	1878	1878	0
613	20241212	100100	4564061	1878	1878	1878	1878	0
614	20241212	100000	4564061	1878	1878	1878	1878	0
615	20241212	095900	4564061	1878	1848	1878	1847	594
616	20241212	095800	3465141	1879	1879	1879	1879	10
617	20241212	095700	3446351	1879	1879	1879	1879	0
618	20241212	095600	3446351	1879	1879	1879	1879	0
619	20241212	095500	3446351	1879	1879	1879	1879	63
620	20241212	095400	3327974	1879	1879	1879	1879	20
621	20241212	095300	3290394	1879	1879	1879	1879	0
622	20241212	095200	3290394	1879	1879	1879	1879	0
623	20241212	095100	3290394	1879	1879	1879	1879	0
624	20241212	095000	3290394	1879	1879	1879	1879	10
625	20241212	094900	3271604	1880	1880	1880	1880	0
626	20241212	094800	3271604	1880	1880	1880	1880	0
627	20241212	094700	3271604	1880	1880	1880	1880	500
628	20241212	094600	2331604	1880	1880	1880	1880	50
629	20241212	094500	2237604	1880	1880	1880	1880	0
630	20241212	094400	2237604	1880	1880	1880	1880	11
631	20241212	094300	2216924	1883	1883	1883	1883	0
632	20241212	094200	2216924	1883	1883	1883	1883	0
633	20241212	094100	2216924	1883	1883	1883	1883	0
634	20241212	094000	2216924	1883	1883	1883	1883	0
635	20241212	093900	2216924	1883	1883	1883	1883	2
636	20241212	093800	2213158	1883	1883	1883	1883	0
637	20241212	093700	2213158	1883	1883	1883	1883	0
638	20241212	093600	2213158	1883	1883	1883	1883	0
639	20241212	093500	2213158	1883	1883	1883	1883	0
640	20241212	093400	2213158	1883	1883	1883	1883	0
641	20241212	093300	2213158	1883	1883	1883	1883	0
642	20241212	093200	2213158	1883	1883	1883	1883	0
643	20241212	093100	2213158	1883	1883	1883	1883	2
644	20241212	093000	2209392	1883	1883	1883	1883	0
645	20241212	092900	2209392	1883	1883	1883	1883	0
646	20241212	092800	2209392	1883	1883	1883	1883	0
647	20241212	092700	2209392	1883	1883	1883	1883	0
648	20241212	092600	2209392	1883	1883	1883	1883	0
649	20241212	092500	2209392	1883	1883	1883	1883	0
650	20241212	092400	2209392	1883	1883	1883	1883	0
651	20241212	092300	2209392	1883	1880	1883	1880	54
652	20241212	092200	2107785	1883	1883	1883	1883	0
653	20241212	092100	2107785	1883	1883	1883	1883	0
654	20241212	092000	2107785	1883	1883	1883	1883	0
655	20241212	091900	2107785	1883	1883	1883	1883	0
656	20241212	091800	2107785	1883	1883	1883	1883	0
657	20241212	091700	2107785	1883	1883	1883	1883	0
658	20241212	091600	2107785	1883	1883	1883	1883	0
659	20241212	091500	2107785	1883	1883	1883	1883	0
660	20241212	091400	2107785	1883	1883	1883	1883	0
661	20241212	091300	2107785	1883	1883	1883	1883	0
662	20241212	091200	2107785	1883	1883	1883	1883	0
663	20241212	091100	2107785	1883	1883	1883	1883	0
664	20241212	091000	2107785	1883	1883	1883	1883	0
665	20241212	090900	2107785	1883	1883	1883	1883	0
666	20241212	090800	2107785	1883	1883	1883	1883	0
667	20241212	090700	2107785	1883	1883	1883	1883	0
668	20241212	090600	2107785	1883	1883	1883	1883	0
669	20241212	090500	2107785	1883	1883	1883	1883	30
670	20241212	090400	2051295	1883	1883	1883	1883	30
671	20241212	090300	1994805	1883	1883	1883	1883	20
672	20241212	090200	1957145	1885	1885	1885	1885	0
673	20241212	090100	1957145	1885	1885	1885	1885	0
674	20241212	090000	1957145	1885	1880	1885	1880	1041