KissMeData/154030/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203100	19417116	1912	1912	1912	1912	1171
3	20241210	203000	19417116	1912	1912	1912	1912	0
4	20241210	202900	19417116	1912	1912	1912	1912	0
5	20241210	202800	19417116	1912	1912	1912	1912	0
6	20241210	202700	19417116	1912	1912	1912	1912	0
7	20241210	202600	19417116	1912	1912	1912	1912	0
8	20241210	202500	19417116	1912	1912	1912	1912	0
9	20241210	202400	19417116	1912	1912	1912	1912	0
10	20241210	202300	19417116	1912	1912	1912	1912	0
11	20241210	202200	19417116	1912	1912	1912	1912	0
12	20241210	202100	19417116	1912	1912	1912	1912	0
13	20241210	202000	19417116	1912	1912	1912	1912	0
14	20241210	201900	19417116	1912	1912	1912	1912	0
15	20241210	201800	19417116	1912	1912	1912	1912	0
16	20241210	201700	19417116	1912	1912	1912	1912	0
17	20241210	201600	19417116	1912	1912	1912	1912	0
18	20241210	201500	19417116	1912	1912	1912	1912	0
19	20241210	201400	19417116	1912	1912	1912	1912	0
20	20241210	201300	19417116	1912	1912	1912	1912	0
21	20241210	201200	19417116	1912	1912	1912	1912	0
22	20241210	201100	19417116	1912	1912	1912	1912	0
23	20241210	201000	19417116	1912	1912	1912	1912	0
24	20241210	200900	19417116	1912	1912	1912	1912	0
25	20241210	200800	19417116	1912	1912	1912	1912	0
26	20241210	200700	19417116	1912	1912	1912	1912	0
27	20241210	200600	19417116	1912	1912	1912	1912	0
28	20241210	200500	19417116	1912	1912	1912	1912	0
29	20241210	200400	19417116	1912	1912	1912	1912	0
30	20241210	200300	19417116	1912	1912	1912	1912	0
31	20241210	200200	19417116	1912	1912	1912	1912	0
32	20241210	200100	19417116	1912	1912	1912	1912	1171
33	20241210	200000	19417116	1912	1912	1912	1912	0
34	20241210	195900	19417116	1912	1912	1912	1912	0
35	20241210	195800	19417116	1912	1912	1912	1912	0
36	20241210	195700	19417116	1912	1912	1912	1912	0
37	20241210	195600	19417116	1912	1912	1912	1912	0
38	20241210	195500	19417116	1912	1912	1912	1912	0
39	20241210	195400	19417116	1912	1912	1912	1912	0
40	20241210	195300	19417116	1912	1912	1912	1912	0
41	20241210	195200	19417116	1912	1912	1912	1912	0
42	20241210	195100	19417116	1912	1912	1912	1912	0
43	20241210	195000	19417116	1912	1912	1912	1912	0
44	20241210	194900	19417116	1912	1912	1912	1912	0
45	20241210	194800	19417116	1912	1912	1912	1912	0
46	20241210	194700	19417116	1912	1912	1912	1912	0
47	20241210	194600	19417116	1912	1912	1912	1912	0
48	20241210	194500	19417116	1912	1912	1912	1912	0
49	20241210	194400	19417116	1912	1912	1912	1912	0
50	20241210	194300	19417116	1912	1912	1912	1912	0
51	20241210	194200	19417116	1912	1912	1912	1912	0
52	20241210	194100	19417116	1912	1912	1912	1912	0
53	20241210	194000	19417116	1912	1912	1912	1912	0
54	20241210	193900	19417116	1912	1912	1912	1912	0
55	20241210	193800	19417116	1912	1912	1912	1912	0
56	20241210	193700	19417116	1912	1912	1912	1912	0
57	20241210	193600	19417116	1912	1912	1912	1912	0
58	20241210	193500	19417116	1912	1912	1912	1912	0
59	20241210	193400	19417116	1912	1912	1912	1912	0
60	20241210	193300	19417116	1912	1912	1912	1912	0
61	20241210	193200	19417116	1912	1912	1912	1912	0
62	20241210	193100	19417116	1912	1912	1912	1912	1171
63	20241210	193000	19417116	1912	1912	1912	1912	0
64	20241210	192900	19417116	1912	1912	1912	1912	0
65	20241210	192800	19417116	1912	1912	1912	1912	0
66	20241210	192700	19417116	1912	1912	1912	1912	0
67	20241210	192600	19417116	1912	1912	1912	1912	0
68	20241210	192500	19417116	1912	1912	1912	1912	0
69	20241210	192400	19417116	1912	1912	1912	1912	0
70	20241210	192300	19417116	1912	1912	1912	1912	0
71	20241210	192200	19417116	1912	1912	1912	1912	0
72	20241210	192100	19417116	1912	1912	1912	1912	0
73	20241210	192000	19417116	1912	1912	1912	1912	0
74	20241210	191900	19417116	1912	1912	1912	1912	0
75	20241210	191800	19417116	1912	1912	1912	1912	0
76	20241210	191700	19417116	1912	1912	1912	1912	0
77	20241210	191600	19417116	1912	1912	1912	1912	0
78	20241210	191500	19417116	1912	1912	1912	1912	0
79	20241210	191400	19417116	1912	1912	1912	1912	0
80	20241210	191300	19417116	1912	1912	1912	1912	0
81	20241210	191200	19417116	1912	1912	1912	1912	0
82	20241210	191100	19417116	1912	1912	1912	1912	0
83	20241210	191000	19417116	1912	1912	1912	1912	0
84	20241210	190900	19417116	1912	1912	1912	1912	0
85	20241210	190800	19417116	1912	1912	1912	1912	0
86	20241210	190700	19417116	1912	1912	1912	1912	0
87	20241210	190600	19417116	1912	1912	1912	1912	0
88	20241210	190500	19417116	1912	1912	1912	1912	0
89	20241210	190400	19417116	1912	1912	1912	1912	0
90	20241210	190300	19417116	1912	1912	1912	1912	0
91	20241210	190200	19417116	1912	1912	1912	1912	0
92	20241210	190100	19417116	1912	1912	1912	1912	1171
93	20241210	190000	19417116	1912	1912	1912	1912	0
94	20241210	185900	19417116	1912	1912	1912	1912	0
95	20241210	185800	19417116	1912	1912	1912	1912	0
96	20241210	185700	19417116	1912	1912	1912	1912	0
97	20241210	185600	19417116	1912	1912	1912	1912	0
98	20241210	185500	19417116	1912	1912	1912	1912	0
99	20241210	185400	19417116	1912	1912	1912	1912	0
100	20241210	185300	19417116	1912	1912	1912	1912	0
101	20241210	185200	19417116	1912	1912	1912	1912	0
102	20241210	185100	19417116	1912	1912	1912	1912	0
103	20241210	185000	19417116	1912	1912	1912	1912	0
104	20241210	184900	19417116	1912	1912	1912	1912	0
105	20241210	184800	19417116	1912	1912	1912	1912	0
106	20241210	184700	19417116	1912	1912	1912	1912	0
107	20241210	184600	19417116	1912	1912	1912	1912	0
108	20241210	184500	19417116	1912	1912	1912	1912	0
109	20241210	184400	19417116	1912	1912	1912	1912	0
110	20241210	184300	19417116	1912	1912	1912	1912	0
111	20241210	184200	19417116	1912	1912	1912	1912	0
112	20241210	184100	19417116	1912	1912	1912	1912	0
113	20241210	184000	19417116	1912	1912	1912	1912	0
114	20241210	183900	19417116	1912	1912	1912	1912	0
115	20241210	183800	19417116	1912	1912	1912	1912	0
116	20241210	183700	19417116	1912	1912	1912	1912	0
117	20241210	183600	19417116	1912	1912	1912	1912	0
118	20241210	183500	19417116	1912	1912	1912	1912	0
119	20241210	183400	19417116	1912	1912	1912	1912	0
120	20241210	183300	19417116	1912	1912	1912	1912	0
121	20241210	183200	19417116	1912	1912	1912	1912	0
122	20241210	183100	19417116	1912	1912	1912	1912	1171
123	20241210	183000	19417116	1912	1912	1912	1912	0
124	20241210	182900	19417116	1912	1912	1912	1912	0
125	20241210	182800	19417116	1912	1912	1912	1912	0
126	20241210	182700	19417116	1912	1912	1912	1912	0
127	20241210	182600	19417116	1912	1912	1912	1912	0
128	20241210	182500	19417116	1912	1912	1912	1912	0
129	20241210	182400	19417116	1912	1912	1912	1912	0
130	20241210	182300	19417116	1912	1912	1912	1912	0
131	20241210	182200	19417116	1912	1912	1912	1912	0
132	20241210	182100	19417116	1912	1912	1912	1912	0
133	20241210	182000	19417116	1912	1912	1912	1912	0
134	20241210	181900	19417116	1912	1912	1912	1912	0
135	20241210	181800	19417116	1912	1912	1912	1912	0
136	20241210	181700	19417116	1912	1912	1912	1912	0
137	20241210	181600	19417116	1912	1912	1912	1912	0
138	20241210	181500	19417116	1912	1912	1912	1912	0
139	20241210	181400	19417116	1912	1912	1912	1912	0
140	20241210	181300	19417116	1912	1912	1912	1912	0
141	20241210	181200	19417116	1912	1912	1912	1912	0
142	20241210	181100	19417116	1912	1912	1912	1912	0
143	20241210	181000	19417116	1912	1912	1912	1912	0
144	20241210	180900	19417116	1912	1912	1912	1912	0
145	20241210	180800	19417116	1912	1912	1912	1912	0
146	20241210	180700	19417116	1912	1912	1912	1912	0
147	20241210	180600	19417116	1912	1912	1912	1912	0
148	20241210	180500	19417116	1912	1912	1912	1912	0
149	20241210	180400	19417116	1912	1912	1912	1912	0
150	20241210	180300	19417116	1912	1912	1912	1912	0
151	20241210	180200	19417116	1912	1912	1912	1912	0
152	20241210	180100	19417116	1912	1912	1912	1912	1171
153	20241210	180000	19417116	1912	1912	1912	1912	0
154	20241210	175900	19417116	1912	1912	1912	1912	0
155	20241210	175800	19417116	1912	1912	1912	1912	0
156	20241210	175700	19417116	1912	1912	1912	1912	0
157	20241210	175600	19417116	1912	1912	1912	1912	0
158	20241210	175500	19417116	1912	1912	1912	1912	0
159	20241210	175400	19417116	1912	1912	1912	1912	0
160	20241210	175300	19417116	1912	1912	1912	1912	0
161	20241210	175200	19417116	1912	1912	1912	1912	0
162	20241210	175100	19417116	1912	1912	1912	1912	0
163	20241210	175000	19417116	1912	1912	1912	1912	0
164	20241210	174900	19417116	1912	1912	1912	1912	0
165	20241210	174800	19417116	1912	1912	1912	1912	0
166	20241210	174700	19417116	1912	1912	1912	1912	0
167	20241210	174600	19417116	1912	1912	1912	1912	0
168	20241210	174500	19417116	1912	1912	1912	1912	0
169	20241210	174400	19417116	1912	1912	1912	1912	0
170	20241210	174300	19417116	1912	1912	1912	1912	0
171	20241210	174200	19417116	1912	1912	1912	1912	0
172	20241210	174100	19417116	1912	1912	1912	1912	0
173	20241210	174000	19417116	1912	1912	1912	1912	0
174	20241210	173900	19417116	1912	1912	1912	1912	0
175	20241210	173800	19417116	1912	1912	1912	1912	0
176	20241210	173700	19417116	1912	1912	1912	1912	0
177	20241210	173600	19417116	1912	1912	1912	1912	0
178	20241210	173500	19417116	1912	1912	1912	1912	0
179	20241210	173400	19417116	1912	1912	1912	1912	0
180	20241210	173300	19417116	1912	1912	1912	1912	0
181	20241210	173200	19417116	1912	1912	1912	1912	0
182	20241210	173100	19417116	1912	1912	1912	1912	1171
183	20241210	173000	19417116	1912	1912	1912	1912	0
184	20241210	172900	19417116	1912	1912	1912	1912	0
185	20241210	172800	19417116	1912	1912	1912	1912	0
186	20241210	172700	19417116	1912	1912	1912	1912	0
187	20241210	172600	19417116	1912	1912	1912	1912	0
188	20241210	172500	19417116	1912	1912	1912	1912	0
189	20241210	172400	19417116	1912	1912	1912	1912	0
190	20241210	172300	19417116	1912	1912	1912	1912	0
191	20241210	172200	19417116	1912	1912	1912	1912	0
192	20241210	172100	19417116	1912	1912	1912	1912	0
193	20241210	172000	19417116	1912	1912	1912	1912	0
194	20241210	171900	19417116	1912	1912	1912	1912	0
195	20241210	171800	19417116	1912	1912	1912	1912	0
196	20241210	171700	19417116	1912	1912	1912	1912	0
197	20241210	171600	19417116	1912	1912	1912	1912	0
198	20241210	171500	19417116	1912	1912	1912	1912	0
199	20241210	171400	19417116	1912	1912	1912	1912	0
200	20241210	171300	19417116	1912	1912	1912	1912	0
201	20241210	171200	19417116	1912	1912	1912	1912	0
202	20241210	171100	19417116	1912	1912	1912	1912	0
203	20241210	171000	19417116	1912	1912	1912	1912	0
204	20241210	170900	19417116	1912	1912	1912	1912	0
205	20241210	170800	19417116	1912	1912	1912	1912	0
206	20241210	170700	19417116	1912	1912	1912	1912	0
207	20241210	170600	19417116	1912	1912	1912	1912	0
208	20241210	170500	19417116	1912	1912	1912	1912	0
209	20241210	170400	19417116	1912	1912	1912	1912	0
210	20241210	170300	19417116	1912	1912	1912	1912	0
211	20241210	170200	19417116	1912	1912	1912	1912	0
212	20241210	170100	19417116	1912	1912	1912	1912	1171
213	20241210	170000	19417116	1912	1912	1912	1912	0
214	20241210	165900	19417116	1912	1912	1912	1912	0
215	20241210	165800	19417116	1912	1912	1912	1912	0
216	20241210	165700	19417116	1912	1912	1912	1912	0
217	20241210	165600	19417116	1912	1912	1912	1912	0
218	20241210	165500	19417116	1912	1912	1912	1912	0
219	20241210	165400	19417116	1912	1912	1912	1912	0
220	20241210	165300	19417116	1912	1912	1912	1912	0
221	20241210	165200	19417116	1912	1912	1912	1912	0
222	20241210	165100	19417116	1912	1912	1912	1912	0
223	20241210	165000	19417116	1912	1912	1912	1912	0
224	20241210	164900	19417116	1912	1912	1912	1912	0
225	20241210	164800	19417116	1912	1912	1912	1912	0
226	20241210	164700	19417116	1912	1912	1912	1912	0
227	20241210	164600	19417116	1912	1912	1912	1912	0
228	20241210	164500	19417116	1912	1912	1912	1912	0
229	20241210	164400	19417116	1912	1912	1912	1912	0
230	20241210	164300	19417116	1912	1912	1912	1912	0
231	20241210	164200	19417116	1912	1912	1912	1912	0
232	20241210	164100	19417116	1912	1912	1912	1912	0
233	20241210	164000	19417116	1912	1912	1912	1912	0
234	20241210	163900	19417116	1912	1912	1912	1912	0
235	20241210	163800	19417116	1912	1912	1912	1912	0
236	20241210	163700	19417116	1912	1912	1912	1912	0
237	20241210	163600	19417116	1912	1912	1912	1912	0
238	20241210	163500	19417116	1912	1912	1912	1912	0
239	20241210	163400	19417116	1912	1912	1912	1912	0
240	20241210	163300	19417116	1912	1912	1912	1912	0
241	20241210	163200	19417116	1912	1912	1912	1912	0
242	20241210	163100	19417116	1912	1912	1912	1912	1171
243	20241210	163000	19417116	1912	1912	1912	1912	0
244	20241210	162900	19417116	1912	1912	1912	1912	0
245	20241210	162800	19417116	1912	1912	1912	1912	0
246	20241210	162700	19417116	1912	1912	1912	1912	0
247	20241210	162600	19417116	1912	1912	1912	1912	0
248	20241210	162500	19417116	1912	1912	1912	1912	0
249	20241210	162400	19417116	1912	1912	1912	1912	0
250	20241210	162300	19417116	1912	1912	1912	1912	0
251	20241210	162200	19417116	1912	1912	1912	1912	0
252	20241210	162100	19417116	1912	1912	1912	1912	0
253	20241210	162000	19417116	1912	1912	1912	1912	0
254	20241210	161900	19417116	1912	1912	1912	1912	0
255	20241210	161800	19417116	1912	1912	1912	1912	0
256	20241210	161700	19417116	1912	1912	1912	1912	0
257	20241210	161600	19417116	1912	1912	1912	1912	0
258	20241210	161500	19417116	1912	1912	1912	1912	0
259	20241210	161400	19417116	1912	1912	1912	1912	0
260	20241210	161300	19417116	1912	1912	1912	1912	0
261	20241210	161200	19417116	1912	1912	1912	1912	0
262	20241210	161100	19417116	1912	1912	1912	1912	0
263	20241210	161000	19417116	1912	1912	1912	1912	0
264	20241210	160900	19417116	1912	1912	1912	1912	0
265	20241210	160800	19417116	1912	1912	1912	1912	0
266	20241210	160700	19417116	1912	1912	1912	1912	0
267	20241210	160600	19417116	1912	1912	1912	1912	0
268	20241210	160500	19417116	1912	1912	1912	1912	0
269	20241210	160400	19417116	1912	1912	1912	1912	0
270	20241210	160300	19417116	1912	1912	1912	1912	0
271	20241210	160200	19417116	1912	1912	1912	1912	0
272	20241210	160100	19417116	1912	1912	1912	1912	1171
273	20241210	160000	19417116	1912	1912	1912	1912	0
274	20241210	155900	19417116	1912	1912	1912	1912	0
275	20241210	155800	19417116	1912	1912	1912	1912	0
276	20241210	155700	19417116	1912	1912	1912	1912	0
277	20241210	155600	19417116	1912	1912	1912	1912	0
278	20241210	155500	19417116	1912	1912	1912	1912	0
279	20241210	155400	19417116	1912	1912	1912	1912	0
280	20241210	155300	19417116	1912	1912	1912	1912	0
281	20241210	155200	19417116	1912	1912	1912	1912	0
282	20241210	155100	19417116	1912	1912	1912	1912	0
283	20241210	155000	19417116	1912	1912	1912	1912	0
284	20241210	154900	19417116	1912	1912	1912	1912	0
285	20241210	154800	19417116	1912	1912	1912	1912	0
286	20241210	154700	19417116	1912	1912	1912	1912	0
287	20241210	154600	19417116	1912	1912	1912	1912	0
288	20241210	154500	19417116	1912	1912	1912	1912	0
289	20241210	154400	19417116	1912	1912	1912	1912	0
290	20241210	154300	19417116	1912	1912	1912	1912	0
291	20241210	154200	19417116	1912	1912	1912	1912	0
292	20241210	154100	19417116	1912	1912	1912	1912	0
293	20241210	154000	19417116	1912	1912	1912	1912	0
294	20241210	153900	19417116	1912	1912	1912	1912	0
295	20241210	153800	19417116	1912	1912	1912	1912	0
296	20241210	153700	19417116	1912	1912	1912	1912	0
297	20241210	153600	19417116	1912	1912	1912	1912	0
298	20241210	153500	19417116	1912	1912	1912	1912	0
299	20241210	153400	19417116	1912	1912	1912	1912	0
300	20241210	153300	19417116	1912	1912	1912	1912	0
301	20241210	153200	19417116	1912	1912	1912	1912	0
302	20241210	153100	19417116	1912	1912	1912	1912	1171
303	20241210	153000	19417116	1912	1912	1912	1912	1171
304	20241210	152900	17178164	1911	1911	1911	1911	0
305	20241210	152800	17178164	1911	1911	1911	1911	0
306	20241210	152700	17178164	1911	1911	1911	1911	0
307	20241210	152600	17178164	1911	1911	1911	1911	0
308	20241210	152500	17178164	1911	1911	1911	1911	0
309	20241210	152400	17178164	1911	1911	1911	1911	0
310	20241210	152300	17178164	1911	1911	1911	1911	0
311	20241210	152200	17178164	1911	1911	1911	1911	0
312	20241210	152100	17178164	1911	1911	1911	1911	0
313	20241210	152000	17178164	1911	1911	1911	1911	0
314	20241210	151900	17178164	1911	1911	1911	1911	0
315	20241210	151800	17178164	1911	1911	1911	1911	19
316	20241210	151700	17141855	1911	1911	1911	1911	0
317	20241210	151600	17141855	1911	1911	1911	1911	0
318	20241210	151500	17141855	1911	1911	1911	1911	0
319	20241210	151400	17141855	1911	1905	1911	1905	636
320	20241210	151300	15929682	1905	1905	1905	1905	0
321	20241210	151200	15929682	1905	1905	1905	1905	0
322	20241210	151100	15929682	1905	1905	1905	1905	0
323	20241210	151000	15929682	1905	1905	1905	1905	0
324	20241210	150900	15929682	1905	1905	1905	1905	0
325	20241210	150800	15929682	1905	1905	1905	1905	0
326	20241210	150700	15929682	1905	1905	1905	1905	0
327	20241210	150600	15929682	1905	1905	1905	1905	0
328	20241210	150500	15929682	1905	1905	1905	1905	2
329	20241210	150400	15925872	1911	1911	1911	1911	0
330	20241210	150300	15925872	1911	1911	1911	1911	3
331	20241210	150200	15920139	1911	1911	1911	1911	0
332	20241210	150100	15920139	1911	1910	1911	1910	49
333	20241210	150000	15826538	1898	1898	1898	1898	0
334	20241210	145900	15826538	1898	1898	1898	1898	0
335	20241210	145800	15826538	1898	1898	1898	1898	0
336	20241210	145700	15826538	1898	1898	1898	1898	0
337	20241210	145600	15826538	1898	1898	1898	1898	0
338	20241210	145500	15826538	1898	1898	1898	1898	0
339	20241210	145400	15826538	1898	1898	1898	1898	0
340	20241210	145300	15826538	1898	1898	1898	1898	0
341	20241210	145200	15826538	1898	1898	1898	1898	0
342	20241210	145100	15826538	1898	1898	1898	1898	0
343	20241210	145000	15826538	1898	1898	1898	1898	0
344	20241210	144900	15826538	1898	1898	1898	1898	0
345	20241210	144800	15826538	1898	1898	1898	1898	0
346	20241210	144700	15826538	1898	1898	1898	1898	0
347	20241210	144600	15826538	1898	1899	1899	1898	100
348	20241210	144500	15636675	1899	1901	1901	1899	150
349	20241210	144400	15351672	1911	1902	1911	1901	493
350	20241210	144300	14411048	1911	1911	1911	1911	0
351	20241210	144200	14411048	1911	1901	1911	1901	81
352	20241210	144100	14256957	1901	1901	1901	1901	0
353	20241210	144000	14256957	1901	1910	1911	1901	162
354	20241210	143900	13948766	1911	1911	1911	1911	0
355	20241210	143800	13948766	1911	1911	1911	1911	0
356	20241210	143700	13948766	1911	1911	1911	1911	0
357	20241210	143600	13948766	1911	1911	1911	1911	1
358	20241210	143500	13946855	1912	1912	1912	1912	3
359	20241210	143400	13941119	1912	1912	1912	1912	0
360	20241210	143300	13941119	1912	1912	1912	1912	0
361	20241210	143200	13941119	1912	1912	1912	1912	0
362	20241210	143100	13941119	1912	1912	1912	1912	1
363	20241210	143000	13939207	1915	1915	1915	1915	0
364	20241210	142900	13939207	1915	1915	1915	1915	0
365	20241210	142800	13939207	1915	1915	1915	1915	0
366	20241210	142700	13939207	1915	1915	1915	1915	0
367	20241210	142600	13939207	1915	1915	1915	1915	0
368	20241210	142500	13939207	1915	1915	1915	1915	0
369	20241210	142400	13939207	1915	1915	1915	1915	0
370	20241210	142300	13939207	1915	1915	1915	1915	0
371	20241210	142200	13939207	1915	1915	1915	1915	0
372	20241210	142100	13939207	1915	1915	1915	1915	0
373	20241210	142000	13939207	1915	1915	1915	1915	0
374	20241210	141900	13939207	1915	1915	1915	1915	0
375	20241210	141800	13939207	1915	1915	1915	1915	0
376	20241210	141700	13939207	1915	1915	1915	1915	50
377	20241210	141600	13843457	1915	1915	1915	1915	0
378	20241210	141500	13843457	1915	1915	1915	1915	0
379	20241210	141400	13843457	1915	1915	1915	1915	0
380	20241210	141300	13843457	1915	1915	1915	1915	0
381	20241210	141200	13843457	1915	1915	1915	1915	0
382	20241210	141100	13843457	1915	1915	1915	1915	0
383	20241210	141000	13843457	1915	1915	1915	1915	0
384	20241210	140900	13843457	1915	1915	1915	1915	0
385	20241210	140800	13843457	1915	1915	1915	1915	0
386	20241210	140700	13843457	1915	1915	1915	1915	0
387	20241210	140600	13843457	1915	1915	1915	1915	0
388	20241210	140500	13843457	1915	1915	1915	1915	4
389	20241210	140400	13835797	1915	1915	1915	1915	0
390	20241210	140300	13835797	1915	1915	1915	1915	0
391	20241210	140200	13835797	1915	1915	1915	1915	5
392	20241210	140100	13826222	1915	1915	1915	1915	10
393	20241210	140000	13807072	1915	1913	1915	1913	2
394	20241210	135900	13803244	1914	1914	1914	1914	0
395	20241210	135800	13803244	1914	1914	1914	1914	0
396	20241210	135700	13803244	1914	1915	1916	1914	21
397	20241210	135600	13763012	1915	1914	1915	1914	51
398	20241210	135500	13665349	1902	1902	1902	1902	0
399	20241210	135400	13665349	1902	1902	1902	1902	0
400	20241210	135300	13665349	1902	1902	1902	1902	0
401	20241210	135200	13665349	1902	1905	1905	1902	5
402	20241210	135100	13655836	1914	1906	1914	1905	710
403	20241210	135000	12303046	1915	1915	1915	1915	0
404	20241210	134900	12303046	1915	1915	1915	1915	0
405	20241210	134800	12303046	1915	1915	1915	1915	0
406	20241210	134700	12303046	1915	1915	1915	1915	0
407	20241210	134600	12303046	1915	1915	1915	1915	0
408	20241210	134500	12303046	1915	1915	1915	1915	0
409	20241210	134400	12303046	1915	1915	1915	1915	0
410	20241210	134300	12303046	1915	1915	1915	1915	0
411	20241210	134200	12303046	1915	1915	1915	1915	0
412	20241210	134100	12303046	1915	1915	1915	1915	0
413	20241210	134000	12303046	1915	1915	1915	1915	0
414	20241210	133900	12303046	1915	1915	1915	1915	0
415	20241210	133800	12303046	1915	1915	1915	1915	0
416	20241210	133700	12303046	1915	1915	1915	1915	0
417	20241210	133600	12303046	1915	1915	1915	1915	0
418	20241210	133500	12303046	1915	1915	1915	1915	0
419	20241210	133400	12303046	1915	1915	1915	1915	0
420	20241210	133300	12303046	1915	1915	1915	1915	0
421	20241210	133200	12303046	1915	1915	1915	1915	10
422	20241210	133100	12283896	1915	1915	1915	1915	0
423	20241210	133000	12283896	1915	1915	1915	1915	0
424	20241210	132900	12283896	1915	1915	1915	1915	0
425	20241210	132800	12283896	1915	1915	1915	1915	0
426	20241210	132700	12283896	1915	1915	1915	1915	0
427	20241210	132600	12283896	1915	1915	1915	1915	0
428	20241210	132500	12283896	1915	1915	1915	1915	0
429	20241210	132400	12283896	1915	1915	1915	1915	0
430	20241210	132300	12283896	1915	1915	1915	1915	0
431	20241210	132200	12283896	1915	1915	1915	1915	26
432	20241210	132100	12234106	1906	1906	1906	1906	56
433	20241210	132000	12127370	1910	1910	1910	1910	0
434	20241210	131900	12127370	1910	1910	1910	1910	0
435	20241210	131800	12127370	1910	1910	1910	1910	0
436	20241210	131700	12127370	1910	1910	1910	1910	0
437	20241210	131600	12127370	1910	1910	1910	1910	0
438	20241210	131500	12127370	1910	1910	1910	1910	0
439	20241210	131400	12127370	1910	1910	1910	1910	0
440	20241210	131300	12127370	1910	1910	1910	1910	0
441	20241210	131200	12127370	1910	1910	1910	1910	0
442	20241210	131100	12127370	1910	1910	1910	1910	0
443	20241210	131000	12127370	1910	1910	1910	1910	0
444	20241210	130900	12127370	1910	1910	1910	1910	0
445	20241210	130800	12127370	1910	1910	1910	1910	0
446	20241210	130700	12127370	1910	1910	1910	1910	0
447	20241210	130600	12127370	1910	1910	1910	1910	0
448	20241210	130500	12127370	1910	1910	1910	1910	0
449	20241210	130400	12127370	1910	1910	1910	1910	0
450	20241210	130300	12127370	1910	1910	1910	1910	0
451	20241210	130200	12127370	1910	1910	1910	1910	0
452	20241210	130100	12127370	1910	1910	1910	1910	0
453	20241210	130000	12127370	1910	1910	1910	1910	0
454	20241210	125900	12127370	1910	1910	1910	1910	0
455	20241210	125800	12127370	1910	1911	1911	1910	15
456	20241210	125700	12098715	1918	1918	1918	1918	0
457	20241210	125600	12098715	1918	1918	1918	1918	0
458	20241210	125500	12098715	1918	1918	1918	1918	2
459	20241210	125400	12094879	1920	1920	1920	1920	0
460	20241210	125300	12094879	1920	1920	1920	1920	52
461	20241210	125200	11995039	1923	1923	1923	1923	0
462	20241210	125100	11995039	1923	1923	1923	1923	0
463	20241210	125000	11995039	1923	1923	1923	1923	0
464	20241210	124900	11995039	1923	1923	1923	1923	0
465	20241210	124800	11995039	1923	1923	1923	1923	0
466	20241210	124700	11995039	1923	1923	1923	1923	0
467	20241210	124600	11995039	1923	1923	1923	1923	0
468	20241210	124500	11995039	1923	1923	1923	1923	0
469	20241210	124400	11995039	1923	1923	1923	1923	0
470	20241210	124300	11995039	1923	1923	1923	1923	0
471	20241210	124200	11995039	1923	1923	1923	1923	0
472	20241210	124100	11995039	1923	1923	1923	1923	0
473	20241210	124000	11995039	1923	1923	1923	1923	0
474	20241210	123900	11995039	1923	1923	1923	1923	0
475	20241210	123800	11995039	1923	1923	1923	1923	0
476	20241210	123700	11995039	1923	1923	1923	1923	0
477	20241210	123600	11995039	1923	1915	1923	1915	44
478	20241210	123500	11910638	1905	1905	1905	1905	0
479	20241210	123400	11910638	1905	1905	1905	1905	0
480	20241210	123300	11910638	1905	1905	1905	1905	0
481	20241210	123200	11910638	1905	1905	1905	1905	0
482	20241210	123100	11910638	1905	1905	1905	1905	0
483	20241210	123000	11910638	1905	1905	1905	1905	0
484	20241210	122900	11910638	1905	1905	1905	1905	0
485	20241210	122800	11910638	1905	1905	1905	1905	0
486	20241210	122700	11910638	1905	1905	1905	1905	0
487	20241210	122600	11910638	1905	1905	1905	1905	0
488	20241210	122500	11910638	1905	1905	1905	1905	0
489	20241210	122400	11910638	1905	1905	1905	1905	0
490	20241210	122300	11910638	1905	1905	1905	1905	0
491	20241210	122200	11910638	1905	1905	1905	1905	0
492	20241210	122100	11910638	1905	1905	1905	1905	0
493	20241210	122000	11910638	1905	1905	1905	1905	0
494	20241210	121900	11910638	1905	1905	1905	1905	0
495	20241210	121800	11910638	1905	1905	1905	1905	0
496	20241210	121700	11910638	1905	1905	1905	1905	0
497	20241210	121600	11910638	1905	1905	1905	1905	0
498	20241210	121500	11910638	1905	1905	1905	1905	0
499	20241210	121400	11910638	1905	1905	1905	1905	0
500	20241210	121300	11910638	1905	1905	1905	1905	0
501	20241210	121200	11910638	1905	1906	1917	1905	72
502	20241210	121100	11773346	1917	1914	1917	1907	22
503	20241210	121000	11731290	1905	1905	1905	1905	0
504	20241210	120900	11731290	1905	1905	1905	1905	0
505	20241210	120800	11731290	1905	1905	1905	1905	0
506	20241210	120700	11731290	1905	1905	1905	1905	0
507	20241210	120600	11731290	1905	1905	1905	1905	0
508	20241210	120500	11731290	1905	1905	1905	1905	0
509	20241210	120400	11731290	1905	1905	1905	1905	0
510	20241210	120300	11731290	1905	1905	1905	1905	0
511	20241210	120200	11731290	1905	1905	1905	1905	0
512	20241210	120100	11731290	1905	1905	1905	1905	0
513	20241210	120000	11731290	1905	1905	1905	1905	0
514	20241210	115900	11731290	1905	1905	1905	1905	0
515	20241210	115800	11731290	1905	1905	1905	1905	0
516	20241210	115700	11731290	1905	1905	1905	1905	0
517	20241210	115600	11731290	1905	1905	1905	1905	0
518	20241210	115500	11731290	1905	1905	1905	1905	0
519	20241210	115400	11731290	1905	1905	1905	1905	0
520	20241210	115300	11731290	1905	1905	1905	1905	0
521	20241210	115200	11731290	1905	1905	1905	1905	0
522	20241210	115100	11731290	1905	1905	1905	1905	0
523	20241210	115000	11731290	1905	1905	1905	1905	0
524	20241210	114900	11731290	1905	1905	1905	1905	0
525	20241210	114800	11731290	1905	1905	1905	1905	0
526	20241210	114700	11731290	1905	1905	1905	1905	0
527	20241210	114600	11731290	1905	1907	1907	1905	32
528	20241210	114500	11670270	1913	1913	1913	1913	0
529	20241210	114400	11670270	1913	1913	1913	1913	0
530	20241210	114300	11670270	1913	1913	1913	1913	0
531	20241210	114200	11670270	1913	1913	1913	1913	0
532	20241210	114100	11670270	1913	1913	1913	1913	0
533	20241210	114000	11670270	1913	1913	1913	1913	0
534	20241210	113900	11670270	1913	1913	1913	1913	0
535	20241210	113800	11670270	1913	1912	1913	1912	38
536	20241210	113700	11597612	1912	1912	1912	1912	1
537	20241210	113600	11595700	1912	1912	1912	1912	0
538	20241210	113500	11595700	1912	1912	1912	1912	0
539	20241210	113400	11595700	1912	1912	1912	1912	1
540	20241210	113300	11593788	1911	1911	1911	1911	0
541	20241210	113200	11593788	1911	1911	1911	1911	0
542	20241210	113100	11593788	1911	1911	1911	1911	11
543	20241210	113000	11572767	1910	1910	1910	1910	0
544	20241210	112900	11572767	1910	1910	1910	1910	0
545	20241210	112800	11572767	1910	1903	1910	1903	980
546	20241210	112700	9701933	1897	1897	1897	1897	0
547	20241210	112600	9701933	1897	1897	1897	1897	0
548	20241210	112500	9701933	1897	1897	1897	1897	0
549	20241210	112400	9701933	1897	1897	1897	1897	0
550	20241210	112300	9701933	1897	1897	1897	1897	0
551	20241210	112200	9701933	1897	1897	1897	1897	0
552	20241210	112100	9701933	1897	1897	1897	1897	35
553	20241210	112000	9635538	1902	1902	1902	1902	0
554	20241210	111900	9635538	1902	1902	1902	1902	0
555	20241210	111800	9635538	1902	1902	1902	1902	0
556	20241210	111700	9635538	1902	1902	1902	1902	0
557	20241210	111600	9635538	1902	1902	1902	1902	0
558	20241210	111500	9635538	1902	1901	1902	1901	1019
559	20241210	111400	7697420	1902	1902	1902	1902	5
560	20241210	111300	7687910	1902	1902	1902	1902	0
561	20241210	111200	7687910	1902	1902	1902	1902	0
562	20241210	111100	7687910	1902	1902	1902	1902	0
563	20241210	111000	7687910	1902	1902	1902	1902	0
564	20241210	110900	7687910	1902	1902	1902	1902	0
565	20241210	110800	7687910	1902	1902	1902	1902	0
566	20241210	110700	7687910	1902	1902	1902	1902	0
567	20241210	110600	7687910	1902	1902	1902	1902	5
568	20241210	110500	7678400	1897	1897	1897	1897	3
569	20241210	110400	7672709	1898	1902	1902	1898	2
570	20241210	110300	7668909	1898	1898	1898	1898	0
571	20241210	110200	7668909	1898	1898	1898	1898	0
572	20241210	110100	7668909	1898	1898	1898	1898	0
573	20241210	110000	7668909	1898	1898	1898	1898	0
574	20241210	105900	7668909	1898	1898	1898	1898	0
575	20241210	105800	7668909	1898	1898	1898	1898	0
576	20241210	105700	7668909	1898	1898	1898	1898	0
577	20241210	105600	7668909	1898	1898	1898	1898	0
578	20241210	105500	7668909	1898	1898	1898	1898	0
579	20241210	105400	7668909	1898	1898	1898	1898	0
580	20241210	105300	7668909	1898	1899	1899	1898	11
581	20241210	105200	7648021	1899	1899	1899	1898	945
582	20241210	105100	5853468	1899	1899	1899	1899	0
583	20241210	105000	5853468	1899	1899	1899	1899	1
584	20241210	104900	5851569	1899	1902	1902	1899	137
585	20241210	104800	5591149	1903	1903	1903	1903	0
586	20241210	104700	5591149	1903	1903	1903	1903	0
587	20241210	104600	5591149	1903	1903	1903	1903	0
588	20241210	104500	5591149	1903	1903	1903	1903	0
589	20241210	104400	5591149	1903	1904	1904	1903	2
590	20241210	104300	5587342	1903	1903	1903	1903	0
591	20241210	104200	5587342	1903	1903	1903	1903	1
592	20241210	104100	5585439	1904	1904	1904	1904	1
593	20241210	104000	5583535	1914	1914	1914	1914	0
594	20241210	103900	5583535	1914	1914	1914	1914	0
595	20241210	103800	5583535	1914	1914	1914	1914	0
596	20241210	103700	5583535	1914	1914	1914	1914	0
597	20241210	103600	5583535	1914	1910	1914	1910	5
598	20241210	103500	5573975	1922	1922	1922	1922	0
599	20241210	103400	5573975	1922	1916	1922	1916	7
600	20241210	103300	5560542	1915	1904	1915	1904	15
601	20241210	103200	5531907	1902	1903	1903	1902	4
602	20241210	103100	5524297	1906	1906	1906	1906	0
603	20241210	103000	5524297	1906	1904	1906	1904	5
604	20241210	102900	5514773	1904	1904	1905	1904	3
605	20241210	102800	5509060	1923	1923	1923	1923	0
606	20241210	102700	5509060	1923	1923	1923	1923	0
607	20241210	102600	5509060	1923	1923	1923	1923	0
608	20241210	102500	5509060	1923	1923	1923	1923	0
609	20241210	102400	5509060	1923	1923	1923	1923	0
610	20241210	102300	5509060	1923	1923	1923	1923	0
611	20241210	102200	5509060	1923	1923	1923	1923	0
612	20241210	102100	5509060	1923	1923	1923	1923	0
613	20241210	102000	5509060	1923	1923	1923	1923	0
614	20241210	101900	5509060	1923	1923	1923	1923	5
615	20241210	101800	5499445	1923	1923	1923	1923	0
616	20241210	101700	5499445	1923	1923	1923	1923	0
617	20241210	101600	5499445	1923	1923	1923	1923	0
618	20241210	101500	5499445	1923	1923	1923	1923	0
619	20241210	101400	5499445	1923	1923	1923	1923	0
620	20241210	101300	5499445	1923	1923	1923	1923	0
621	20241210	101200	5499445	1923	1923	1923	1923	0
622	20241210	101100	5499445	1923	1923	1923	1923	0
623	20241210	101000	5499445	1923	1923	1923	1923	0
624	20241210	100900	5499445	1923	1923	1923	1923	15
625	20241210	100800	5470600	1923	1923	1923	1923	0
626	20241210	100700	5470600	1923	1923	1923	1923	0
627	20241210	100600	5470600	1923	1923	1923	1923	0
628	20241210	100500	5470600	1923	1923	1923	1923	0
629	20241210	100400	5470600	1923	1923	1923	1923	5
630	20241210	100300	5460985	1923	1923	1923	1923	0
631	20241210	100200	5460985	1923	1923	1923	1923	6
632	20241210	100100	5449447	1923	1923	1923	1923	0
633	20241210	100000	5449447	1923	1923	1923	1923	0
634	20241210	095900	5449447	1923	1923	1923	1923	0
635	20241210	095800	5449447	1923	1923	1923	1923	0
636	20241210	095700	5449447	1923	1923	1923	1923	0
637	20241210	095600	5449447	1923	1923	1923	1923	0
638	20241210	095500	5449447	1923	1923	1923	1923	2
639	20241210	095400	5445601	1900	1900	1900	1900	0
640	20241210	095300	5445601	1900	1900	1900	1900	0
641	20241210	095200	5445601	1900	1900	1900	1900	0
642	20241210	095100	5445601	1900	1900	1900	1900	0
643	20241210	095000	5445601	1900	1902	1902	1900	511
644	20241210	094900	4474409	1915	1915	1915	1915	0
645	20241210	094800	4474409	1915	1915	1915	1915	0
646	20241210	094700	4474409	1915	1915	1915	1915	2
647	20241210	094600	4470579	1915	1915	1915	1915	0
648	20241210	094500	4470579	1915	1915	1915	1915	0
649	20241210	094400	4470579	1915	1915	1915	1915	3
650	20241210	094300	4464834	1915	1905	1915	1905	482
651	20241210	094200	3546174	1905	1905	1905	1905	1
652	20241210	094100	3544269	1905	1905	1905	1905	2
653	20241210	094000	3540459	1905	1905	1905	1905	0
654	20241210	093900	3540459	1905	1905	1905	1905	0
655	20241210	093800	3540459	1905	1905	1905	1905	0
656	20241210	093700	3540459	1905	1905	1905	1905	0
657	20241210	093600	3540459	1905	1905	1905	1905	0
658	20241210	093500	3540459	1905	1905	1905	1905	0
659	20241210	093400	3540459	1905	1905	1905	1905	0
660	20241210	093300	3540459	1905	1905	1905	1905	0
661	20241210	093200	3540459	1905	1905	1905	1905	0
662	20241210	093100	3540459	1905	1905	1905	1905	0
663	20241210	093000	3540459	1905	1905	1905	1905	5
664	20241210	092900	3530934	1905	1905	1905	1905	203
665	20241210	092800	3144219	1905	1905	1905	1905	0
666	20241210	092700	3144219	1905	1905	1905	1895	85
667	20241210	092600	2982944	1905	1905	1905	1905	0
668	20241210	092500	2982944	1905	1905	1905	1905	3
669	20241210	092400	2977229	1905	1905	1905	1905	0
670	20241210	092300	2977229	1905	1905	1905	1905	100
671	20241210	092200	2786729	1905	1905	1905	1905	30
672	20241210	092100	2729579	1905	1905	1905	1905	235
673	20241210	092000	2281904	1905	1905	1905	1905	0
674	20241210	091900	2281904	1905	1905	1905	1905	0
675	20241210	091800	2281904	1905	1905	1905	1905	0
676	20241210	091700	2281904	1905	1905	1905	1905	0
677	20241210	091600	2281904	1905	1905	1905	1905	0
678	20241210	091500	2281904	1905	1905	1905	1905	0
679	20241210	091400	2281904	1905	1905	1905	1905	0
680	20241210	091300	2281904	1905	1905	1905	1905	0
681	20241210	091200	2281904	1905	1905	1905	1905	0
682	20241210	091100	2281904	1905	1905	1905	1905	0
683	20241210	091000	2281904	1905	1905	1905	1905	9
684	20241210	090900	2264759	1905	1905	1905	1905	3
685	20241210	090800	2259044	1895	1895	1895	1895	0
686	20241210	090700	2259044	1895	1895	1895	1895	0
687	20241210	090600	2259044	1895	1888	1895	1888	103
688	20241210	090500	2064196	1884	1884	1884	1884	0
689	20241210	090400	2064196	1884	1884	1884	1884	0
690	20241210	090300	2064196	1884	1884	1884	1884	500
691	20241210	090200	1122196	1884	1884	1884	1884	0
692	20241210	090100	1122196	1884	1884	1884	1884	0
693	20241210	090000	1122196	1884	1795	1884	1795	619