KissMeData/154040/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	203100	75289610	970	970	970	970	2116
3	20241209	203000	75289610	970	970	970	970	0
4	20241209	202900	75289610	970	970	970	970	0
5	20241209	202800	75289610	970	970	970	970	0
6	20241209	202700	75289610	970	970	970	970	0
7	20241209	202600	75289610	970	970	970	970	0
8	20241209	202500	75289610	970	970	970	970	0
9	20241209	202400	75289610	970	970	970	970	0
10	20241209	202300	75289610	970	970	970	970	0
11	20241209	202200	75289610	970	970	970	970	0
12	20241209	202100	75289610	970	970	970	970	0
13	20241209	202000	75289610	970	970	970	970	0
14	20241209	201900	75289610	970	970	970	970	0
15	20241209	201800	75289610	970	970	970	970	0
16	20241209	201700	75289610	970	970	970	970	0
17	20241209	201600	75289610	970	970	970	970	0
18	20241209	201500	75289610	970	970	970	970	0
19	20241209	201400	75289610	970	970	970	970	0
20	20241209	201300	75289610	970	970	970	970	0
21	20241209	201200	75289610	970	970	970	970	0
22	20241209	201100	75289610	970	970	970	970	0
23	20241209	201000	75289610	970	970	970	970	0
24	20241209	200900	75289610	970	970	970	970	0
25	20241209	200800	75289610	970	970	970	970	0
26	20241209	200700	75289610	970	970	970	970	0
27	20241209	200600	75289610	970	970	970	970	0
28	20241209	200500	75289610	970	970	970	970	0
29	20241209	200400	75289610	970	970	970	970	0
30	20241209	200300	75289610	970	970	970	970	0
31	20241209	200200	75289610	970	970	970	970	0
32	20241209	200100	75289610	970	970	970	970	2116
33	20241209	200000	75289610	970	970	970	970	0
34	20241209	195900	75289610	970	970	970	970	0
35	20241209	195800	75289610	970	970	970	970	0
36	20241209	195700	75289610	970	970	970	970	0
37	20241209	195600	75289610	970	970	970	970	0
38	20241209	195500	75289610	970	970	970	970	0
39	20241209	195400	75289610	970	970	970	970	0
40	20241209	195300	75289610	970	970	970	970	0
41	20241209	195200	75289610	970	970	970	970	0
42	20241209	195100	75289610	970	970	970	970	0
43	20241209	195000	75289610	970	970	970	970	0
44	20241209	194900	75289610	970	970	970	970	0
45	20241209	194800	75289610	970	970	970	970	0
46	20241209	194700	75289610	970	970	970	970	0
47	20241209	194600	75289610	970	970	970	970	0
48	20241209	194500	75289610	970	970	970	970	0
49	20241209	194400	75289610	970	970	970	970	0
50	20241209	194300	75289610	970	970	970	970	0
51	20241209	194200	75289610	970	970	970	970	0
52	20241209	194100	75289610	970	970	970	970	0
53	20241209	194000	75289610	970	970	970	970	0
54	20241209	193900	75289610	970	970	970	970	0
55	20241209	193800	75289610	970	970	970	970	0
56	20241209	193700	75289610	970	970	970	970	0
57	20241209	193600	75289610	970	970	970	970	0
58	20241209	193500	75289610	970	970	970	970	0
59	20241209	193400	75289610	970	970	970	970	0
60	20241209	193300	75289610	970	970	970	970	0
61	20241209	193200	75289610	970	970	970	970	0
62	20241209	193100	75289610	970	970	970	970	2116
63	20241209	193000	75289610	970	970	970	970	0
64	20241209	192900	75289610	970	970	970	970	0
65	20241209	192800	75289610	970	970	970	970	0
66	20241209	192700	75289610	970	970	970	970	0
67	20241209	192600	75289610	970	970	970	970	0
68	20241209	192500	75289610	970	970	970	970	0
69	20241209	192400	75289610	970	970	970	970	0
70	20241209	192300	75289610	970	970	970	970	0
71	20241209	192200	75289610	970	970	970	970	0
72	20241209	192100	75289610	970	970	970	970	0
73	20241209	192000	75289610	970	970	970	970	0
74	20241209	191900	75289610	970	970	970	970	0
75	20241209	191800	75289610	970	970	970	970	0
76	20241209	191700	75289610	970	970	970	970	0
77	20241209	191600	75289610	970	970	970	970	0
78	20241209	191500	75289610	970	970	970	970	0
79	20241209	191400	75289610	970	970	970	970	0
80	20241209	191300	75289610	970	970	970	970	0
81	20241209	191200	75289610	970	970	970	970	0
82	20241209	191100	75289610	970	970	970	970	0
83	20241209	191000	75289610	970	970	970	970	0
84	20241209	190900	75289610	970	970	970	970	0
85	20241209	190800	75289610	970	970	970	970	0
86	20241209	190700	75289610	970	970	970	970	0
87	20241209	190600	75289610	970	970	970	970	0
88	20241209	190500	75289610	970	970	970	970	0
89	20241209	190400	75289610	970	970	970	970	0
90	20241209	190300	75289610	970	970	970	970	0
91	20241209	190200	75289610	970	970	970	970	0
92	20241209	190100	75289610	970	970	970	970	2116
93	20241209	190000	75289610	970	970	970	970	0
94	20241209	185900	75289610	970	970	970	970	0
95	20241209	185800	75289610	970	970	970	970	0
96	20241209	185700	75289610	970	970	970	970	0
97	20241209	185600	75289610	970	970	970	970	0
98	20241209	185500	75289610	970	970	970	970	0
99	20241209	185400	75289610	970	970	970	970	0
100	20241209	185300	75289610	970	970	970	970	0
101	20241209	185200	75289610	970	970	970	970	0
102	20241209	185100	75289610	970	970	970	970	0
103	20241209	185000	75289610	970	970	970	970	0
104	20241209	184900	75289610	970	970	970	970	0
105	20241209	184800	75289610	970	970	970	970	0
106	20241209	184700	75289610	970	970	970	970	0
107	20241209	184600	75289610	970	970	970	970	0
108	20241209	184500	75289610	970	970	970	970	0
109	20241209	184400	75289610	970	970	970	970	0
110	20241209	184300	75289610	970	970	970	970	0
111	20241209	184200	75289610	970	970	970	970	0
112	20241209	184100	75289610	970	970	970	970	0
113	20241209	184000	75289610	970	970	970	970	0
114	20241209	183900	75289610	970	970	970	970	0
115	20241209	183800	75289610	970	970	970	970	0
116	20241209	183700	75289610	970	970	970	970	0
117	20241209	183600	75289610	970	970	970	970	0
118	20241209	183500	75289610	970	970	970	970	0
119	20241209	183400	75289610	970	970	970	970	0
120	20241209	183300	75289610	970	970	970	970	0
121	20241209	183200	75289610	970	970	970	970	0
122	20241209	183100	75289610	970	970	970	970	2116
123	20241209	183000	75289610	970	970	970	970	0
124	20241209	182900	75289610	970	970	970	970	0
125	20241209	182800	75289610	970	970	970	970	0
126	20241209	182700	75289610	970	970	970	970	0
127	20241209	182600	75289610	970	970	970	970	0
128	20241209	182500	75289610	970	970	970	970	0
129	20241209	182400	75289610	970	970	970	970	0
130	20241209	182300	75289610	970	970	970	970	0
131	20241209	182200	75289610	970	970	970	970	0
132	20241209	182100	75289610	970	970	970	970	0
133	20241209	182000	75289610	970	970	970	970	0
134	20241209	181900	75289610	970	970	970	970	0
135	20241209	181800	75289610	970	970	970	970	0
136	20241209	181700	75289610	970	970	970	970	0
137	20241209	181600	75289610	970	970	970	970	0
138	20241209	181500	75289610	970	970	970	970	0
139	20241209	181400	75289610	970	970	970	970	0
140	20241209	181300	75289610	970	970	970	970	0
141	20241209	181200	75289610	970	970	970	970	0
142	20241209	181100	75289610	970	970	970	970	0
143	20241209	181000	75289610	970	970	970	970	0
144	20241209	180900	75289610	970	970	970	970	0
145	20241209	180800	75289610	970	970	970	970	0
146	20241209	180700	75289610	970	970	970	970	0
147	20241209	180600	75289610	970	970	970	970	0
148	20241209	180500	75289610	970	970	970	970	0
149	20241209	180400	75289610	970	970	970	970	0
150	20241209	180300	75289610	970	970	970	970	0
151	20241209	180200	75289610	970	970	970	970	0
152	20241209	180100	75289610	970	970	970	970	2116
153	20241209	180000	75289610	970	970	970	970	0
154	20241209	175900	75289610	970	970	970	970	0
155	20241209	175800	75289610	970	970	970	970	0
156	20241209	175700	75289610	970	970	970	970	0
157	20241209	175600	75289610	970	970	970	970	0
158	20241209	175500	75289610	970	970	970	970	0
159	20241209	175400	75289610	970	970	970	970	0
160	20241209	175300	75289610	970	970	970	970	0
161	20241209	175200	75289610	970	970	970	970	0
162	20241209	175100	75289610	970	970	970	970	0
163	20241209	175000	75289610	970	970	970	970	0
164	20241209	174900	75289610	970	970	970	970	0
165	20241209	174800	75289610	970	970	970	970	0
166	20241209	174700	75289610	970	970	970	970	0
167	20241209	174600	75289610	970	970	970	970	0
168	20241209	174500	75289610	970	970	970	970	0
169	20241209	174400	75289610	970	970	970	970	0
170	20241209	174300	75289610	970	970	970	970	0
171	20241209	174200	75289610	970	970	970	970	0
172	20241209	174100	75289610	970	970	970	970	0
173	20241209	174000	75289610	970	970	970	970	0
174	20241209	173900	75289610	970	970	970	970	0
175	20241209	173800	75289610	970	970	970	970	0
176	20241209	173700	75289610	970	970	970	970	0
177	20241209	173600	75289610	970	970	970	970	0
178	20241209	173500	75289610	970	970	970	970	0
179	20241209	173400	75289610	970	970	970	970	0
180	20241209	173300	75289610	970	970	970	970	0
181	20241209	173200	75289610	970	970	970	970	0
182	20241209	173100	75289610	970	970	970	970	2116
183	20241209	173000	75289610	970	970	970	970	0
184	20241209	172900	75289610	970	970	970	970	0
185	20241209	172800	75289610	970	970	970	970	0
186	20241209	172700	75289610	970	970	970	970	0
187	20241209	172600	75289610	970	970	970	970	0
188	20241209	172500	75289610	970	970	970	970	0
189	20241209	172400	75289610	970	970	970	970	0
190	20241209	172300	75289610	970	970	970	970	0
191	20241209	172200	75289610	970	970	970	970	0
192	20241209	172100	75289610	970	970	970	970	0
193	20241209	172000	75289610	970	970	970	970	0
194	20241209	171900	75289610	970	970	970	970	0
195	20241209	171800	75289610	970	970	970	970	0
196	20241209	171700	75289610	970	970	970	970	0
197	20241209	171600	75289610	970	970	970	970	0
198	20241209	171500	75289610	970	970	970	970	0
199	20241209	171400	75289610	970	970	970	970	0
200	20241209	171300	75289610	970	970	970	970	0
201	20241209	171200	75289610	970	970	970	970	0
202	20241209	171100	75289610	970	970	970	970	0
203	20241209	171000	75289610	970	970	970	970	0
204	20241209	170900	75289610	970	970	970	970	0
205	20241209	170800	75289610	970	970	970	970	0
206	20241209	170700	75289610	970	970	970	970	0
207	20241209	170600	75289610	970	970	970	970	0
208	20241209	170500	75289610	970	970	970	970	0
209	20241209	170400	75289610	970	970	970	970	0
210	20241209	170300	75289610	970	970	970	970	0
211	20241209	170200	75289610	970	970	970	970	0
212	20241209	170100	75289610	970	970	970	970	2116
213	20241209	170000	75289610	970	970	970	970	0
214	20241209	165900	75289610	970	970	970	970	0
215	20241209	165800	75289610	970	970	970	970	0
216	20241209	165700	75289610	970	970	970	970	0
217	20241209	165600	75289610	970	970	970	970	0
218	20241209	165500	75289610	970	970	970	970	0
219	20241209	165400	75289610	970	970	970	970	0
220	20241209	165300	75289610	970	970	970	970	0
221	20241209	165200	75289610	970	970	970	970	0
222	20241209	165100	75289610	970	970	970	970	0
223	20241209	165000	75289610	970	970	970	970	0
224	20241209	164900	75289610	970	970	970	970	0
225	20241209	164800	75289610	970	970	970	970	0
226	20241209	164700	75289610	970	970	970	970	0
227	20241209	164600	75289610	970	970	970	970	0
228	20241209	164500	75289610	970	970	970	970	0
229	20241209	164400	75289610	970	970	970	970	0
230	20241209	164300	75289610	970	970	970	970	0
231	20241209	164200	75289610	970	970	970	970	0
232	20241209	164100	75289610	970	970	970	970	0
233	20241209	164000	75289610	970	970	970	970	0
234	20241209	163900	75289610	970	970	970	970	0
235	20241209	163800	75289610	970	970	970	970	0
236	20241209	163700	75289610	970	970	970	970	0
237	20241209	163600	75289610	970	970	970	970	0
238	20241209	163500	75289610	970	970	970	970	0
239	20241209	163400	75289610	970	970	970	970	0
240	20241209	163300	75289610	970	970	970	970	0
241	20241209	163200	75289610	970	970	970	970	0
242	20241209	163100	75289610	970	970	970	970	2116
243	20241209	163000	75289610	970	970	970	970	0
244	20241209	162900	75289610	970	970	970	970	0
245	20241209	162800	75289610	970	970	970	970	0
246	20241209	162700	75289610	970	970	970	970	0
247	20241209	162600	75289610	970	970	970	970	0
248	20241209	162500	75289610	970	970	970	970	0
249	20241209	162400	75289610	970	970	970	970	0
250	20241209	162300	75289610	970	970	970	970	0
251	20241209	162200	75289610	970	970	970	970	0
252	20241209	162100	75289610	970	970	970	970	0
253	20241209	162000	75289610	970	970	970	970	0
254	20241209	161900	75289610	970	970	970	970	0
255	20241209	161800	75289610	970	970	970	970	0
256	20241209	161700	75289610	970	970	970	970	0
257	20241209	161600	75289610	970	970	970	970	0
258	20241209	161500	75289610	970	970	970	970	0
259	20241209	161400	75289610	970	970	970	970	0
260	20241209	161300	75289610	970	970	970	970	0
261	20241209	161200	75289610	970	970	970	970	0
262	20241209	161100	75289610	970	970	970	970	0
263	20241209	161000	75289610	970	970	970	970	0
264	20241209	160900	75289610	970	970	970	970	0
265	20241209	160800	75289610	970	970	970	970	0
266	20241209	160700	75289610	970	970	970	970	0
267	20241209	160600	75289610	970	970	970	970	0
268	20241209	160500	75289610	970	970	970	970	0
269	20241209	160400	75289610	970	970	970	970	0
270	20241209	160300	75289610	970	970	970	970	0
271	20241209	160200	75289610	970	970	970	970	0
272	20241209	160100	75289610	970	970	970	970	2116
273	20241209	160000	75289610	970	970	970	970	0
274	20241209	155900	75289610	970	970	970	970	0
275	20241209	155800	75289610	970	970	970	970	0
276	20241209	155700	75289610	970	970	970	970	0
277	20241209	155600	75289610	970	970	970	970	0
278	20241209	155500	75289610	970	970	970	970	0
279	20241209	155400	75289610	970	970	970	970	0
280	20241209	155300	75289610	970	970	970	970	0
281	20241209	155200	75289610	970	970	970	970	0
282	20241209	155100	75289610	970	970	970	970	0
283	20241209	155000	75289610	970	970	970	970	0
284	20241209	154900	75289610	970	970	970	970	0
285	20241209	154800	75289610	970	970	970	970	0
286	20241209	154700	75289610	970	970	970	970	0
287	20241209	154600	75289610	970	970	970	970	0
288	20241209	154500	75289610	970	970	970	970	0
289	20241209	154400	75289610	970	970	970	970	0
290	20241209	154300	75289610	970	970	970	970	0
291	20241209	154200	75289610	970	970	970	970	0
292	20241209	154100	75289610	970	970	970	970	0
293	20241209	154000	75289610	970	970	970	970	0
294	20241209	153900	75289610	970	970	970	970	0
295	20241209	153800	75289610	970	970	970	970	0
296	20241209	153700	75289610	970	970	970	970	0
297	20241209	153600	75289610	970	970	970	970	0
298	20241209	153500	75289610	970	970	970	970	0
299	20241209	153400	75289610	970	970	970	970	0
300	20241209	153300	75289610	970	970	970	970	0
301	20241209	153200	75289610	970	970	970	970	0
302	20241209	153100	75289610	970	970	970	970	2116
303	20241209	153000	75289610	970	970	970	970	2116
304	20241209	152900	73237090	998	998	998	998	0
305	20241209	152800	73237090	998	998	998	998	0
306	20241209	152700	73237090	998	998	998	998	0
307	20241209	152600	73237090	998	998	998	998	0
308	20241209	152500	73237090	998	998	998	998	0
309	20241209	152400	73237090	998	998	998	998	0
310	20241209	152300	73237090	998	998	998	998	0
311	20241209	152200	73237090	998	998	998	998	0
312	20241209	152100	73237090	998	998	998	998	0
313	20241209	152000	73237090	998	998	998	998	0
314	20241209	151900	73237090	998	1000	1000	998	130
315	20241209	151800	73107258	1009	1009	1009	1009	0
316	20241209	151700	73107258	1009	1000	1009	999	808
317	20241209	151600	72299922	1000	1000	1009	1000	4001
318	20241209	151500	68298913	1010	1010	1010	1010	1
319	20241209	151400	68297903	1000	1000	1000	1000	0
320	20241209	151300	68297903	1000	1001	1001	1000	29
321	20241209	151200	68268902	1001	1001	1001	1001	60
322	20241209	151100	68208842	1014	1014	1014	1014	1
323	20241209	151000	68207828	1014	1001	1014	1000	2543
324	20241209	150900	65662314	1001	1001	1001	1001	168
325	20241209	150800	65494146	1001	1004	1004	1001	6000
326	20241209	150700	59486538	1017	1017	1017	1017	0
327	20241209	150600	59486538	1017	1017	1017	1017	0
328	20241209	150500	59486538	1017	1017	1017	1017	0
329	20241209	150400	59486538	1017	1017	1017	1017	0
330	20241209	150300	59486538	1017	1017	1017	1017	0
331	20241209	150200	59486538	1017	1017	1017	1017	0
332	20241209	150100	59486538	1017	1017	1017	1017	0
333	20241209	150000	59486538	1017	1003	1017	1003	177
334	20241209	145900	59308023	1013	1013	1013	1013	0
335	20241209	145800	59308023	1013	1013	1013	1013	0
336	20241209	145700	59308023	1013	1013	1013	1013	0
337	20241209	145600	59308023	1013	1013	1013	1013	0
338	20241209	145500	59308023	1013	1013	1013	1013	0
339	20241209	145400	59308023	1013	1013	1013	1013	1
340	20241209	145300	59307010	1004	1004	1004	1004	0
341	20241209	145200	59307010	1004	1004	1004	1004	50
342	20241209	145100	59256810	1017	1017	1017	1017	0
343	20241209	145000	59256810	1017	1017	1017	1017	0
344	20241209	144900	59256810	1017	1017	1017	1017	0
345	20241209	144800	59256810	1017	1017	1017	1017	0
346	20241209	144700	59256810	1017	1017	1017	1017	0
347	20241209	144600	59256810	1017	1017	1017	1017	1
348	20241209	144500	59255793	1007	1009	1009	1006	4019
349	20241209	144400	55210804	1020	1020	1020	1020	1
350	20241209	144300	55209784	1018	1018	1018	1018	0
351	20241209	144200	55209784	1018	1018	1018	1018	0
352	20241209	144100	55209784	1018	1018	1018	1018	0
353	20241209	144000	55209784	1018	1018	1018	1018	0
354	20241209	143900	55209784	1018	1018	1018	1018	0
355	20241209	143800	55209784	1018	1018	1018	1018	0
356	20241209	143700	55209784	1018	1018	1018	1018	0
357	20241209	143600	55209784	1018	1018	1018	1018	0
358	20241209	143500	55209784	1018	1018	1018	1018	0
359	20241209	143400	55209784	1018	1018	1018	1018	20
360	20241209	143300	55189424	1020	1020	1020	1020	0
361	20241209	143200	55189424	1020	1020	1020	1020	0
362	20241209	143100	55189424	1020	1020	1020	1020	0
363	20241209	143000	55189424	1020	1020	1020	1020	0
364	20241209	142900	55189424	1020	1020	1020	1020	0
365	20241209	142800	55189424	1020	1020	1020	1020	0
366	20241209	142700	55189424	1020	1020	1020	1020	0
367	20241209	142600	55189424	1020	1020	1020	1020	0
368	20241209	142500	55189424	1020	1020	1020	1020	0
369	20241209	142400	55189424	1020	1020	1020	1020	2
370	20241209	142300	55187384	1020	1020	1020	1020	0
371	20241209	142200	55187384	1020	1020	1020	1020	0
372	20241209	142100	55187384	1020	1020	1020	1020	0
373	20241209	142000	55187384	1020	1020	1020	1020	0
374	20241209	141900	55187384	1020	1020	1020	1020	0
375	20241209	141800	55187384	1020	1020	1020	1020	0
376	20241209	141700	55187384	1020	1020	1020	1020	0
377	20241209	141600	55187384	1020	1020	1020	1020	0
378	20241209	141500	55187384	1020	1020	1020	1020	31
379	20241209	141400	55155764	1020	1020	1020	1020	0
380	20241209	141300	55155764	1020	1020	1020	1020	0
381	20241209	141200	55155764	1020	1020	1020	1020	0
382	20241209	141100	55155764	1020	1020	1020	1020	0
383	20241209	141000	55155764	1020	1020	1020	1020	0
384	20241209	140900	55155764	1020	1020	1020	1020	0
385	20241209	140800	55155764	1020	1020	1020	1020	0
386	20241209	140700	55155764	1020	1020	1020	1020	0
387	20241209	140600	55155764	1020	1020	1020	1020	0
388	20241209	140500	55155764	1020	1020	1020	1020	31
389	20241209	140400	55124144	1020	1020	1020	1020	0
390	20241209	140300	55124144	1020	1020	1020	1020	0
391	20241209	140200	55124144	1020	1020	1020	1020	0
392	20241209	140100	55124144	1020	1020	1020	1020	0
393	20241209	140000	55124144	1020	1020	1020	1020	0
394	20241209	135900	55124144	1020	1020	1020	1020	0
395	20241209	135800	55124144	1020	1020	1020	1020	0
396	20241209	135700	55124144	1020	1020	1020	1020	0
397	20241209	135600	55124144	1020	1020	1020	1020	0
398	20241209	135500	55124144	1020	1018	1020	1018	32
399	20241209	135400	55091536	1008	1008	1008	1008	0
400	20241209	135300	55091536	1008	1008	1008	1008	0
401	20241209	135200	55091536	1008	1008	1008	1008	1
402	20241209	135100	55090528	1019	1019	1019	1019	0
403	20241209	135000	55090528	1019	1019	1019	1019	0
404	20241209	134900	55090528	1019	1019	1019	1019	0
405	20241209	134800	55090528	1019	1019	1019	1019	3
406	20241209	134700	55087471	1019	1019	1019	1019	0
407	20241209	134600	55087471	1019	1019	1019	1019	0
408	20241209	134500	55087471	1019	1019	1019	1019	32
409	20241209	134400	55054863	1019	1019	1019	1019	0
410	20241209	134300	55054863	1019	1019	1019	1019	0
411	20241209	134200	55054863	1019	1019	1019	1019	0
412	20241209	134100	55054863	1019	1019	1019	1019	0
413	20241209	134000	55054863	1019	1019	1019	1019	0
414	20241209	133900	55054863	1019	1019	1019	1019	1
415	20241209	133800	55053844	1019	1019	1019	1019	0
416	20241209	133700	55053844	1019	1019	1019	1019	0
417	20241209	133600	55053844	1019	1016	1020	1005	3101
418	20241209	133500	51892304	1016	1016	1016	1016	32
419	20241209	133400	51859792	1016	1016	1016	1016	0
420	20241209	133300	51859792	1016	1008	1016	1007	303
421	20241209	133200	51554181	1008	1008	1008	1008	0
422	20241209	133100	51554181	1008	1008	1008	1008	0
423	20241209	133000	51554181	1008	1008	1008	1008	1
424	20241209	132900	51553173	1007	1007	1007	1007	0
425	20241209	132800	51553173	1007	1007	1007	1007	0
426	20241209	132700	51553173	1007	1007	1007	1007	0
427	20241209	132600	51553173	1007	1007	1007	1007	0
428	20241209	132500	51553173	1007	1007	1007	1007	32
429	20241209	132400	51520949	1008	1008	1008	1008	0
430	20241209	132300	51520949	1008	1008	1008	1008	1
431	20241209	132200	51519941	1008	1008	1008	1008	0
432	20241209	132100	51519941	1008	1008	1008	1008	0
433	20241209	132000	51519941	1008	1008	1008	1008	0
434	20241209	131900	51519941	1008	1008	1008	1008	0
435	20241209	131800	51519941	1008	1008	1008	1008	0
436	20241209	131700	51519941	1008	1008	1008	1008	0
437	20241209	131600	51519941	1008	1008	1008	1008	0
438	20241209	131500	51519941	1008	1008	1008	1008	32
439	20241209	131400	51487685	1002	1002	1002	1002	1
440	20241209	131300	51486683	1010	1010	1010	1010	0
441	20241209	131200	51486683	1010	1010	1010	1010	0
442	20241209	131100	51486683	1010	1010	1010	1010	0
443	20241209	131000	51486683	1010	1010	1010	1010	0
444	20241209	130900	51486683	1010	1010	1010	1010	0
445	20241209	130800	51486683	1010	1010	1010	1010	0
446	20241209	130700	51486683	1010	1010	1010	1010	0
447	20241209	130600	51486683	1010	1010	1010	1010	0
448	20241209	130500	51486683	1010	1010	1010	1010	32
449	20241209	130400	51454363	1002	1002	1002	1002	0
450	20241209	130300	51454363	1002	1002	1002	1002	0
451	20241209	130200	51454363	1002	1002	1002	1002	0
452	20241209	130100	51454363	1002	1002	1002	1002	0
453	20241209	130000	51454363	1002	1002	1002	1002	0
454	20241209	125900	51454363	1002	1002	1002	1002	0
455	20241209	125800	51454363	1002	1002	1002	1002	10
456	20241209	125700	51444343	1010	1010	1010	1010	1
457	20241209	125600	51443333	1010	1010	1010	1010	0
458	20241209	125500	51443333	1010	1010	1010	1010	32
459	20241209	125400	51411013	1003	1003	1003	1003	0
460	20241209	125300	51411013	1003	1003	1003	1003	0
461	20241209	125200	51411013	1003	1003	1003	1003	0
462	20241209	125100	51411013	1003	1003	1003	1003	0
463	20241209	125000	51411013	1003	1003	1003	1003	0
464	20241209	124900	51411013	1003	1003	1003	1003	0
465	20241209	124800	51411013	1003	1003	1003	1003	0
466	20241209	124700	51411013	1003	1003	1003	1003	0
467	20241209	124600	51411013	1003	1007	1007	1003	2248
468	20241209	124500	49147378	1008	1008	1008	1008	32
469	20241209	124400	49115122	1008	1008	1008	1008	0
470	20241209	124300	49115122	1008	1008	1008	1008	0
471	20241209	124200	49115122	1008	1008	1008	1008	0
472	20241209	124100	49115122	1008	1008	1008	1008	0
473	20241209	124000	49115122	1008	1009	1009	1008	18
474	20241209	123900	49096968	1011	1011	1011	1011	0
475	20241209	123800	49096968	1011	1011	1011	1011	0
476	20241209	123700	49096968	1011	1011	1011	1011	0
477	20241209	123600	49096968	1011	1011	1011	1011	0
478	20241209	123500	49096968	1011	1011	1011	1011	585
479	20241209	123400	48505533	1011	1011	1011	1011	0
480	20241209	123300	48505533	1011	1011	1011	1011	0
481	20241209	123200	48505533	1011	1011	1011	1011	0
482	20241209	123100	48505533	1011	1011	1011	1011	1
483	20241209	123000	48504522	1008	1008	1008	1008	0
484	20241209	122900	48504522	1008	1008	1008	1008	0
485	20241209	122800	48504522	1008	1008	1008	1008	0
486	20241209	122700	48504522	1008	1008	1008	1008	0
487	20241209	122600	48504522	1008	1008	1008	1008	0
488	20241209	122500	48504522	1008	1008	1008	1008	0
489	20241209	122400	48504522	1008	1008	1008	1008	0
490	20241209	122300	48504522	1008	1008	1008	1008	0
491	20241209	122200	48504522	1008	1008	1008	1008	0
492	20241209	122100	48504522	1008	1008	1008	1008	0
493	20241209	122000	48504522	1008	1008	1008	1008	0
494	20241209	121900	48504522	1008	1008	1008	1008	0
495	20241209	121800	48504522	1008	1008	1008	1008	0
496	20241209	121700	48504522	1008	1008	1008	1008	0
497	20241209	121600	48504522	1008	1008	1008	1008	0
498	20241209	121500	48504522	1008	1008	1008	1008	0
499	20241209	121400	48504522	1008	1008	1008	1008	0
500	20241209	121300	48504522	1008	1008	1008	1008	0
501	20241209	121200	48504522	1008	1012	1012	1008	99
502	20241209	121100	48404338	1012	1012	1012	1012	0
503	20241209	121000	48404338	1012	1012	1012	1012	0
504	20241209	120900	48404338	1012	1012	1012	1012	0
505	20241209	120800	48404338	1012	1012	1012	1012	0
506	20241209	120700	48404338	1012	1012	1012	1012	0
507	20241209	120600	48404338	1012	1012	1012	1012	0
508	20241209	120500	48404338	1012	1012	1012	1012	0
509	20241209	120400	48404338	1012	1012	1012	1012	0
510	20241209	120300	48404338	1012	1012	1012	1012	0
511	20241209	120200	48404338	1012	1012	1012	1012	0
512	20241209	120100	48404338	1012	1012	1012	1012	0
513	20241209	120000	48404338	1012	1012	1012	1012	0
514	20241209	115900	48404338	1012	1012	1012	1012	1
515	20241209	115800	48403326	1007	1007	1007	1007	0
516	20241209	115700	48403326	1007	1009	1009	1007	1378
517	20241209	115600	47015636	1012	1012	1012	1012	0
518	20241209	115500	47015636	1012	1012	1012	1012	103
519	20241209	115400	46911400	1012	1012	1012	1012	0
520	20241209	115300	46911400	1012	1012	1012	1012	0
521	20241209	115200	46911400	1012	1012	1012	1012	0
522	20241209	115100	46911400	1012	1012	1012	1012	0
523	20241209	115000	46911400	1012	1012	1012	1012	0
524	20241209	114900	46911400	1012	1012	1012	1012	1
525	20241209	114800	46910388	1008	1008	1008	1008	46
526	20241209	114700	46864020	1012	1012	1012	1012	0
527	20241209	114600	46864020	1012	1012	1012	1012	0
528	20241209	114500	46864020	1012	1012	1012	1012	0
529	20241209	114400	46864020	1012	1008	1012	1008	5
530	20241209	114300	46858976	1012	1012	1012	1012	1
531	20241209	114200	46857964	1008	1008	1008	1008	0
532	20241209	114100	46857964	1008	1008	1008	1008	1000
533	20241209	114000	45849964	1012	1012	1012	1012	0
534	20241209	113900	45849964	1012	1012	1012	1012	0
535	20241209	113800	45849964	1012	1012	1012	1012	0
536	20241209	113700	45849964	1012	1012	1012	1012	0
537	20241209	113600	45849964	1012	1012	1012	1012	0
538	20241209	113500	45849964	1012	1009	1012	1009	100
539	20241209	113400	45749049	1014	1014	1014	1014	0
540	20241209	113300	45749049	1014	1014	1014	1014	0
541	20241209	113200	45749049	1014	1014	1014	1014	0
542	20241209	113100	45749049	1014	1014	1014	1014	0
543	20241209	113000	45749049	1014	1014	1014	1014	1
544	20241209	112900	45748035	1016	1016	1016	1016	0
545	20241209	112800	45748035	1016	1016	1016	1016	0
546	20241209	112700	45748035	1016	1016	1016	1016	0
547	20241209	112600	45748035	1016	1016	1016	1016	0
548	20241209	112500	45748035	1016	1016	1016	1016	0
549	20241209	112400	45748035	1016	1016	1016	1016	0
550	20241209	112300	45748035	1016	1016	1016	1016	0
551	20241209	112200	45748035	1016	1016	1016	1016	0
552	20241209	112100	45748035	1016	1016	1016	1016	0
553	20241209	112000	45748035	1016	1016	1016	1016	0
554	20241209	111900	45748035	1016	1016	1016	1016	1
555	20241209	111800	45747019	1007	1008	1008	1007	4989
556	20241209	111700	40722596	1016	1016	1016	1016	0
557	20241209	111600	40722596	1016	1016	1016	1016	1
558	20241209	111500	40721580	1007	1010	1017	1007	11928
559	20241209	111400	28707555	1019	1019	1019	1019	0
560	20241209	111300	28707555	1019	1019	1019	1019	0
561	20241209	111200	28707555	1019	1019	1019	1019	0
562	20241209	111100	28707555	1019	1019	1019	1019	0
563	20241209	111000	28707555	1019	1019	1019	1019	0
564	20241209	110900	28707555	1019	1019	1019	1019	0
565	20241209	110800	28707555	1019	1019	1019	1019	0
566	20241209	110700	28707555	1019	1019	1019	1019	0
567	20241209	110600	28707555	1019	1019	1019	1019	0
568	20241209	110500	28707555	1019	1019	1019	1019	0
569	20241209	110400	28707555	1019	1019	1019	1019	0
570	20241209	110300	28707555	1019	1019	1019	1019	0
571	20241209	110200	28707555	1019	1019	1019	1019	0
572	20241209	110100	28707555	1019	1019	1019	1019	0
573	20241209	110000	28707555	1019	1019	1019	1019	0
574	20241209	105900	28707555	1019	1019	1019	1019	0
575	20241209	105800	28707555	1019	1018	1019	1018	1101
576	20241209	105700	27586736	1020	1016	1020	1016	2005
577	20241209	105600	25548652	1016	1016	1016	1016	4
578	20241209	105500	25544588	1010	1010	1010	1010	0
579	20241209	105400	25544588	1010	1010	1010	1010	0
580	20241209	105300	25544588	1010	1010	1010	1010	0
581	20241209	105200	25544588	1010	1010	1010	1010	0
582	20241209	105100	25544588	1010	1010	1010	1010	0
583	20241209	105000	25544588	1010	1010	1010	1010	0
584	20241209	104900	25544588	1010	1010	1010	1010	753
585	20241209	104800	24784058	1010	1010	1010	1010	0
586	20241209	104700	24784058	1010	1010	1010	1010	1
587	20241209	104600	24783048	1007	1007	1007	1007	40
588	20241209	104500	24742768	1010	1010	1010	1010	1
589	20241209	104400	24741758	1007	1007	1007	1007	0
590	20241209	104300	24741758	1007	1007	1007	1007	0
591	20241209	104200	24741758	1007	1009	1009	1007	394
592	20241209	104100	24344986	1010	1012	1012	1010	581
593	20241209	104000	23757856	1016	1016	1016	1016	0
594	20241209	103900	23757856	1016	1016	1016	1016	0
595	20241209	103800	23757856	1016	1016	1016	1016	0
596	20241209	103700	23757856	1016	1016	1016	1016	14
597	20241209	103600	23743632	1016	1016	1016	1016	0
598	20241209	103500	23743632	1016	1016	1016	1016	39
599	20241209	103400	23704008	1016	1016	1016	1016	2
600	20241209	103300	23701976	1020	1020	1020	1020	0
601	20241209	103200	23701976	1020	1020	1020	1020	0
602	20241209	103100	23701976	1020	1020	1020	1020	0
603	20241209	103000	23701976	1020	1020	1020	1020	0
604	20241209	102900	23701976	1020	1019	1020	1019	1600
605	20241209	102800	22070041	1019	1019	1019	1019	1
606	20241209	102700	22069022	1011	1011	1011	1011	66
607	20241209	102600	22002296	1020	1020	1020	1020	0
608	20241209	102500	22002296	1020	1020	1020	1020	0
609	20241209	102400	22002296	1020	1020	1020	1020	100
610	20241209	102300	21900296	1019	1019	1019	1019	280
611	20241209	102200	21614976	1019	1019	1019	1019	0
612	20241209	102100	21614976	1019	1019	1019	1019	0
613	20241209	102000	21614976	1019	1019	1019	1019	1
614	20241209	101900	21613957	1008	1009	1009	1008	285
615	20241209	101800	21326472	1020	1020	1020	1020	0
616	20241209	101700	21326472	1020	1020	1020	1020	200
617	20241209	101600	21122472	1020	1020	1020	1020	400
618	20241209	101500	20714472	1020	1020	1020	1020	0
619	20241209	101400	20714472	1020	1019	1020	1019	719
620	20241209	101300	19981106	1019	1019	1019	1019	0
621	20241209	101200	19981106	1019	1019	1019	1019	0
622	20241209	101100	19981106	1019	1019	1019	1019	0
623	20241209	101000	19981106	1019	1019	1019	1019	6
624	20241209	100900	19974992	1020	1020	1020	1020	0
625	20241209	100800	19974992	1020	1020	1020	1020	50
626	20241209	100700	19923992	1020	1020	1020	1020	0
627	20241209	100600	19923992	1020	1020	1020	1020	0
628	20241209	100500	19923992	1020	1020	1020	1020	41
629	20241209	100400	19882172	1020	1020	1020	1020	500
630	20241209	100300	19372172	1020	1019	1020	1019	865
631	20241209	100200	18490736	1019	1019	1019	1019	0
632	20241209	100100	18490736	1019	1019	1019	1019	0
633	20241209	100000	18490736	1019	1019	1019	1019	0
634	20241209	095900	18490736	1019	1002	1019	1001	110
635	20241209	095800	18379355	1019	1019	1019	1019	1
636	20241209	095700	18378336	1002	1002	1002	1002	1051
637	20241209	095600	17325234	1019	1003	1019	1003	23
638	20241209	095500	17302149	1019	1019	1019	1019	0
639	20241209	095400	17302149	1019	1019	1019	1019	0
640	20241209	095300	17302149	1019	1019	1019	1019	0
641	20241209	095200	17302149	1019	1019	1019	1019	0
642	20241209	095100	17302149	1019	1019	1019	1019	0
643	20241209	095000	17302149	1019	1019	1019	1019	0
644	20241209	094900	17302149	1019	1019	1019	1019	0
645	20241209	094800	17302149	1019	1019	1019	1019	0
646	20241209	094700	17302149	1019	1010	1019	1003	7615
647	20241209	094600	9612689	1010	1010	1010	1010	10
648	20241209	094500	9602589	1010	1010	1010	1010	80
649	20241209	094400	9521789	1010	1010	1010	1010	100
650	20241209	094300	9420789	1010	1010	1010	1010	1220
651	20241209	094200	8188589	1010	1010	1010	1010	500
652	20241209	094100	7683589	1010	1010	1010	1010	0
653	20241209	094000	7683589	1010	1010	1010	1010	0
654	20241209	093900	7683589	1010	1012	1012	1008	1499
655	20241209	093800	6169447	1020	1012	1020	1012	32
656	20241209	093700	6137055	1011	1011	1011	1011	2
657	20241209	093600	6135033	1020	1012	1020	1011	326
658	20241209	093500	5805138	1012	1012	1012	1012	0
659	20241209	093400	5805138	1012	1012	1012	1012	200
660	20241209	093300	5602738	1012	1016	1021	1011	160
661	20241209	093200	5440726	1021	1018	1021	1017	85
662	20241209	093100	5354206	1021	1021	1021	1021	0
663	20241209	093000	5354206	1021	1019	1021	1019	13
664	20241209	092900	5340957	1019	1020	1020	1019	110
665	20241209	092800	5228769	1021	1024	1024	1020	788
666	20241209	092700	4424827	1024	1028	1028	1024	41
667	20241209	092600	4382767	1029	1029	1029	1028	224
668	20241209	092500	4152277	1046	1046	1046	1046	0
669	20241209	092400	4152277	1046	1046	1046	1046	0
670	20241209	092300	4152277	1046	1046	1046	1046	0
671	20241209	092200	4152277	1046	1046	1046	1046	0
672	20241209	092100	4152277	1046	1046	1046	1046	0
673	20241209	092000	4152277	1046	1046	1046	1046	50
674	20241209	091900	4099977	1046	1046	1046	1046	0
675	20241209	091800	4099977	1046	1046	1046	1046	0
676	20241209	091700	4099977	1046	1046	1046	1046	0
677	20241209	091600	4099977	1046	1028	1046	1028	310
678	20241209	091500	3781279	1028	1029	1029	1025	353
679	20241209	091400	3418402	1033	1033	1033	1033	1
680	20241209	091300	3417369	1029	1029	1029	1029	1
681	20241209	091200	3416340	1032	1033	1033	1032	107
682	20241209	091100	3305874	1048	1048	1048	1048	0
683	20241209	091000	3305874	1048	1048	1048	1048	0
684	20241209	090900	3305874	1048	1048	1048	1048	1
685	20241209	090800	3304826	1028	1028	1028	1028	0
686	20241209	090700	3304826	1028	1028	1028	1028	50
687	20241209	090600	3253426	1028	1028	1028	1028	167
688	20241209	090500	3081750	1048	1048	1048	1048	19
689	20241209	090400	3061838	1048	1048	1048	1048	0
690	20241209	090300	3061838	1048	1048	1048	1048	0
691	20241209	090200	3061838	1048	1048	1048	1048	31
692	20241209	090100	3029350	1048	1039	1048	1013	300
693	20241209	090000	2718473	1049	1002	1049	1002	2713