KissMeData/263770/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	205100	46453648	1902	1902	1902	1902	507
3	20241212	205000	46453648	1902	1902	1902	1902	0
4	20241212	204900	46453648	1902	1902	1902	1902	0
5	20241212	204800	46453648	1902	1902	1902	1902	0
6	20241212	204700	46453648	1902	1902	1902	1902	0
7	20241212	204600	46453648	1902	1902	1902	1902	0
8	20241212	204500	46453648	1902	1902	1902	1902	0
9	20241212	204400	46453648	1902	1902	1902	1902	0
10	20241212	204300	46453648	1902	1902	1902	1902	0
11	20241212	204200	46453648	1902	1902	1902	1902	0
12	20241212	204100	46453648	1902	1902	1902	1902	0
13	20241212	204000	46453648	1902	1902	1902	1902	0
14	20241212	203900	46453648	1902	1902	1902	1902	0
15	20241212	203800	46453648	1902	1902	1902	1902	0
16	20241212	203700	46453648	1902	1902	1902	1902	0
17	20241212	203600	46453648	1902	1902	1902	1902	0
18	20241212	203500	46453648	1902	1902	1902	1902	0
19	20241212	203400	46453648	1902	1902	1902	1902	0
20	20241212	203300	46453648	1902	1902	1902	1902	0
21	20241212	203200	46453648	1902	1902	1902	1902	0
22	20241212	203100	46453648	1902	1902	1902	1902	0
23	20241212	203000	46453648	1902	1902	1902	1902	0
24	20241212	202900	46453648	1902	1902	1902	1902	0
25	20241212	202800	46453648	1902	1902	1902	1902	0
26	20241212	202700	46453648	1902	1902	1902	1902	0
27	20241212	202600	46453648	1902	1902	1902	1902	0
28	20241212	202500	46453648	1902	1902	1902	1902	0
29	20241212	202400	46453648	1902	1902	1902	1902	0
30	20241212	202300	46453648	1902	1902	1902	1902	0
31	20241212	202200	46453648	1902	1902	1902	1902	0
32	20241212	202100	46453648	1902	1902	1902	1902	507
33	20241212	202000	46453648	1902	1902	1902	1902	0
34	20241212	201900	46453648	1902	1902	1902	1902	0
35	20241212	201800	46453648	1902	1902	1902	1902	0
36	20241212	201700	46453648	1902	1902	1902	1902	0
37	20241212	201600	46453648	1902	1902	1902	1902	0
38	20241212	201500	46453648	1902	1902	1902	1902	0
39	20241212	201400	46453648	1902	1902	1902	1902	0
40	20241212	201300	46453648	1902	1902	1902	1902	0
41	20241212	201200	46453648	1902	1902	1902	1902	0
42	20241212	201100	46453648	1902	1902	1902	1902	0
43	20241212	201000	46453648	1902	1902	1902	1902	0
44	20241212	200900	46453648	1902	1902	1902	1902	0
45	20241212	200800	46453648	1902	1902	1902	1902	0
46	20241212	200700	46453648	1902	1902	1902	1902	0
47	20241212	200600	46453648	1902	1902	1902	1902	0
48	20241212	200500	46453648	1902	1902	1902	1902	0
49	20241212	200400	46453648	1902	1902	1902	1902	0
50	20241212	200300	46453648	1902	1902	1902	1902	0
51	20241212	200200	46453648	1902	1902	1902	1902	0
52	20241212	200100	46453648	1902	1902	1902	1902	0
53	20241212	200000	46453648	1902	1902	1902	1902	0
54	20241212	195900	46453648	1902	1902	1902	1902	0
55	20241212	195800	46453648	1902	1902	1902	1902	0
56	20241212	195700	46453648	1902	1902	1902	1902	0
57	20241212	195600	46453648	1902	1902	1902	1902	0
58	20241212	195500	46453648	1902	1902	1902	1902	0
59	20241212	195400	46453648	1902	1902	1902	1902	0
60	20241212	195300	46453648	1902	1902	1902	1902	0
61	20241212	195200	46453648	1902	1902	1902	1902	0
62	20241212	195100	46453648	1902	1902	1902	1902	507
63	20241212	195000	46453648	1902	1902	1902	1902	0
64	20241212	194900	46453648	1902	1902	1902	1902	0
65	20241212	194800	46453648	1902	1902	1902	1902	0
66	20241212	194700	46453648	1902	1902	1902	1902	0
67	20241212	194600	46453648	1902	1902	1902	1902	0
68	20241212	194500	46453648	1902	1902	1902	1902	0
69	20241212	194400	46453648	1902	1902	1902	1902	0
70	20241212	194300	46453648	1902	1902	1902	1902	0
71	20241212	194200	46453648	1902	1902	1902	1902	0
72	20241212	194100	46453648	1902	1902	1902	1902	0
73	20241212	194000	46453648	1902	1902	1902	1902	0
74	20241212	193900	46453648	1902	1902	1902	1902	0
75	20241212	193800	46453648	1902	1902	1902	1902	0
76	20241212	193700	46453648	1902	1902	1902	1902	0
77	20241212	193600	46453648	1902	1902	1902	1902	0
78	20241212	193500	46453648	1902	1902	1902	1902	0
79	20241212	193400	46453648	1902	1902	1902	1902	0
80	20241212	193300	46453648	1902	1902	1902	1902	0
81	20241212	193200	46453648	1902	1902	1902	1902	0
82	20241212	193100	46453648	1902	1902	1902	1902	0
83	20241212	193000	46453648	1902	1902	1902	1902	0
84	20241212	192900	46453648	1902	1902	1902	1902	0
85	20241212	192800	46453648	1902	1902	1902	1902	0
86	20241212	192700	46453648	1902	1902	1902	1902	0
87	20241212	192600	46453648	1902	1902	1902	1902	0
88	20241212	192500	46453648	1902	1902	1902	1902	0
89	20241212	192400	46453648	1902	1902	1902	1902	0
90	20241212	192300	46453648	1902	1902	1902	1902	0
91	20241212	192200	46453648	1902	1902	1902	1902	0
92	20241212	192100	46453648	1902	1902	1902	1902	507
93	20241212	192000	46453648	1902	1902	1902	1902	0
94	20241212	191900	46453648	1902	1902	1902	1902	0
95	20241212	191800	46453648	1902	1902	1902	1902	0
96	20241212	191700	46453648	1902	1902	1902	1902	0
97	20241212	191600	46453648	1902	1902	1902	1902	0
98	20241212	191500	46453648	1902	1902	1902	1902	0
99	20241212	191400	46453648	1902	1902	1902	1902	0
100	20241212	191300	46453648	1902	1902	1902	1902	0
101	20241212	191200	46453648	1902	1902	1902	1902	0
102	20241212	191100	46453648	1902	1902	1902	1902	0
103	20241212	191000	46453648	1902	1902	1902	1902	0
104	20241212	190900	46453648	1902	1902	1902	1902	0
105	20241212	190800	46453648	1902	1902	1902	1902	0
106	20241212	190700	46453648	1902	1902	1902	1902	0
107	20241212	190600	46453648	1902	1902	1902	1902	0
108	20241212	190500	46453648	1902	1902	1902	1902	0
109	20241212	190400	46453648	1902	1902	1902	1902	0
110	20241212	190300	46453648	1902	1902	1902	1902	0
111	20241212	190200	46453648	1902	1902	1902	1902	0
112	20241212	190100	46453648	1902	1902	1902	1902	0
113	20241212	190000	46453648	1902	1902	1902	1902	0
114	20241212	185900	46453648	1902	1902	1902	1902	0
115	20241212	185800	46453648	1902	1902	1902	1902	0
116	20241212	185700	46453648	1902	1902	1902	1902	0
117	20241212	185600	46453648	1902	1902	1902	1902	0
118	20241212	185500	46453648	1902	1902	1902	1902	0
119	20241212	185400	46453648	1902	1902	1902	1902	0
120	20241212	185300	46453648	1902	1902	1902	1902	0
121	20241212	185200	46453648	1902	1902	1902	1902	0
122	20241212	185100	46453648	1902	1902	1902	1902	507
123	20241212	185000	46453648	1902	1902	1902	1902	0
124	20241212	184900	46453648	1902	1902	1902	1902	0
125	20241212	184800	46453648	1902	1902	1902	1902	0
126	20241212	184700	46453648	1902	1902	1902	1902	0
127	20241212	184600	46453648	1902	1902	1902	1902	0
128	20241212	184500	46453648	1902	1902	1902	1902	0
129	20241212	184400	46453648	1902	1902	1902	1902	0
130	20241212	184300	46453648	1902	1902	1902	1902	0
131	20241212	184200	46453648	1902	1902	1902	1902	0
132	20241212	184100	46453648	1902	1902	1902	1902	0
133	20241212	184000	46453648	1902	1902	1902	1902	0
134	20241212	183900	46453648	1902	1902	1902	1902	0
135	20241212	183800	46453648	1902	1902	1902	1902	0
136	20241212	183700	46453648	1902	1902	1902	1902	0
137	20241212	183600	46453648	1902	1902	1902	1902	0
138	20241212	183500	46453648	1902	1902	1902	1902	0
139	20241212	183400	46453648	1902	1902	1902	1902	0
140	20241212	183300	46453648	1902	1902	1902	1902	0
141	20241212	183200	46453648	1902	1902	1902	1902	0
142	20241212	183100	46453648	1902	1902	1902	1902	0
143	20241212	183000	46453648	1902	1902	1902	1902	0
144	20241212	182900	46453648	1902	1902	1902	1902	0
145	20241212	182800	46453648	1902	1902	1902	1902	0
146	20241212	182700	46453648	1902	1902	1902	1902	0
147	20241212	182600	46453648	1902	1902	1902	1902	0
148	20241212	182500	46453648	1902	1902	1902	1902	0
149	20241212	182400	46453648	1902	1902	1902	1902	0
150	20241212	182300	46453648	1902	1902	1902	1902	0
151	20241212	182200	46453648	1902	1902	1902	1902	0
152	20241212	182100	46453648	1902	1902	1902	1902	507
153	20241212	182000	46453648	1902	1902	1902	1902	0
154	20241212	181900	46453648	1902	1902	1902	1902	0
155	20241212	181800	46453648	1902	1902	1902	1902	0
156	20241212	181700	46453648	1902	1902	1902	1902	0
157	20241212	181600	46453648	1902	1902	1902	1902	0
158	20241212	181500	46453648	1902	1902	1902	1902	0
159	20241212	181400	46453648	1902	1902	1902	1902	0
160	20241212	181300	46453648	1902	1902	1902	1902	0
161	20241212	181200	46453648	1902	1902	1902	1902	0
162	20241212	181100	46453648	1902	1902	1902	1902	0
163	20241212	181000	46453648	1902	1902	1902	1902	0
164	20241212	180900	46453648	1902	1902	1902	1902	0
165	20241212	180800	46453648	1902	1902	1902	1902	0
166	20241212	180700	46453648	1902	1902	1902	1902	0
167	20241212	180600	46453648	1902	1902	1902	1902	0
168	20241212	180500	46453648	1902	1902	1902	1902	0
169	20241212	180400	46453648	1902	1902	1902	1902	0
170	20241212	180300	46453648	1902	1902	1902	1902	0
171	20241212	180200	46453648	1902	1902	1902	1902	0
172	20241212	180100	46453648	1902	1902	1902	1902	0
173	20241212	180000	46453648	1902	1902	1902	1902	0
174	20241212	175900	46453648	1902	1902	1902	1902	0
175	20241212	175800	46453648	1902	1902	1902	1902	0
176	20241212	175700	46453648	1902	1902	1902	1902	0
177	20241212	175600	46453648	1902	1902	1902	1902	0
178	20241212	175500	46453648	1902	1902	1902	1902	0
179	20241212	175400	46453648	1902	1902	1902	1902	0
180	20241212	175300	46453648	1902	1902	1902	1902	0
181	20241212	175200	46453648	1902	1902	1902	1902	0
182	20241212	175100	46453648	1902	1902	1902	1902	507
183	20241212	175000	46453648	1902	1902	1902	1902	0
184	20241212	174900	46453648	1902	1902	1902	1902	0
185	20241212	174800	46453648	1902	1902	1902	1902	0
186	20241212	174700	46453648	1902	1902	1902	1902	0
187	20241212	174600	46453648	1902	1902	1902	1902	0
188	20241212	174500	46453648	1902	1902	1902	1902	0
189	20241212	174400	46453648	1902	1902	1902	1902	0
190	20241212	174300	46453648	1902	1902	1902	1902	0
191	20241212	174200	46453648	1902	1902	1902	1902	0
192	20241212	174100	46453648	1902	1902	1902	1902	0
193	20241212	174000	46453648	1902	1902	1902	1902	0
194	20241212	173900	46453648	1902	1902	1902	1902	0
195	20241212	173800	46453648	1902	1902	1902	1902	0
196	20241212	173700	46453648	1902	1902	1902	1902	0
197	20241212	173600	46453648	1902	1902	1902	1902	0
198	20241212	173500	46453648	1902	1902	1902	1902	0
199	20241212	173400	46453648	1902	1902	1902	1902	0
200	20241212	173300	46453648	1902	1902	1902	1902	0
201	20241212	173200	46453648	1902	1902	1902	1902	0
202	20241212	173100	46453648	1902	1902	1902	1902	0
203	20241212	173000	46453648	1902	1902	1902	1902	0
204	20241212	172900	46453648	1902	1902	1902	1902	0
205	20241212	172800	46453648	1902	1902	1902	1902	0
206	20241212	172700	46453648	1902	1902	1902	1902	0
207	20241212	172600	46453648	1902	1902	1902	1902	0
208	20241212	172500	46453648	1902	1902	1902	1902	0
209	20241212	172400	46453648	1902	1902	1902	1902	0
210	20241212	172300	46453648	1902	1902	1902	1902	0
211	20241212	172200	46453648	1902	1902	1902	1902	0
212	20241212	172100	46453648	1902	1902	1902	1902	507
213	20241212	172000	46453648	1902	1902	1902	1902	0
214	20241212	171900	46453648	1902	1902	1902	1902	0
215	20241212	171800	46453648	1902	1902	1902	1902	0
216	20241212	171700	46453648	1902	1902	1902	1902	0
217	20241212	171600	46453648	1902	1902	1902	1902	0
218	20241212	171500	46453648	1902	1902	1902	1902	0
219	20241212	171400	46453648	1902	1902	1902	1902	0
220	20241212	171300	46453648	1902	1902	1902	1902	0
221	20241212	171200	46453648	1902	1902	1902	1902	0
222	20241212	171100	46453648	1902	1902	1902	1902	0
223	20241212	171000	46453648	1902	1902	1902	1902	0
224	20241212	170900	46453648	1902	1902	1902	1902	0
225	20241212	170800	46453648	1902	1902	1902	1902	0
226	20241212	170700	46453648	1902	1902	1902	1902	0
227	20241212	170600	46453648	1902	1902	1902	1902	0
228	20241212	170500	46453648	1902	1902	1902	1902	0
229	20241212	170400	46453648	1902	1902	1902	1902	0
230	20241212	170300	46453648	1902	1902	1902	1902	0
231	20241212	170200	46453648	1902	1902	1902	1902	0
232	20241212	170100	46453648	1902	1902	1902	1902	0
233	20241212	170000	46453648	1902	1902	1902	1902	0
234	20241212	165900	46453648	1902	1902	1902	1902	0
235	20241212	165800	46453648	1902	1902	1902	1902	0
236	20241212	165700	46453648	1902	1902	1902	1902	0
237	20241212	165600	46453648	1902	1902	1902	1902	0
238	20241212	165500	46453648	1902	1902	1902	1902	0
239	20241212	165400	46453648	1902	1902	1902	1902	0
240	20241212	165300	46453648	1902	1902	1902	1902	0
241	20241212	165200	46453648	1902	1902	1902	1902	0
242	20241212	165100	46453648	1902	1902	1902	1902	507
243	20241212	165000	46453648	1902	1902	1902	1902	0
244	20241212	164900	46453648	1902	1902	1902	1902	0
245	20241212	164800	46453648	1902	1902	1902	1902	0
246	20241212	164700	46453648	1902	1902	1902	1902	0
247	20241212	164600	46453648	1902	1902	1902	1902	0
248	20241212	164500	46453648	1902	1902	1902	1902	0
249	20241212	164400	46453648	1902	1902	1902	1902	0
250	20241212	164300	46453648	1902	1902	1902	1902	0
251	20241212	164200	46453648	1902	1902	1902	1902	0
252	20241212	164100	46453648	1902	1902	1902	1902	0
253	20241212	164000	46453648	1902	1902	1902	1902	0
254	20241212	163900	46453648	1902	1902	1902	1902	0
255	20241212	163800	46453648	1902	1902	1902	1902	0
256	20241212	163700	46453648	1902	1902	1902	1902	0
257	20241212	163600	46453648	1902	1902	1902	1902	0
258	20241212	163500	46453648	1902	1902	1902	1902	0
259	20241212	163400	46453648	1902	1902	1902	1902	0
260	20241212	163300	46453648	1902	1902	1902	1902	0
261	20241212	163200	46453648	1902	1902	1902	1902	0
262	20241212	163100	46453648	1902	1902	1902	1902	0
263	20241212	163000	46453648	1902	1902	1902	1902	0
264	20241212	162900	46453648	1902	1902	1902	1902	0
265	20241212	162800	46453648	1902	1902	1902	1902	0
266	20241212	162700	46453648	1902	1902	1902	1902	0
267	20241212	162600	46453648	1902	1902	1902	1902	0
268	20241212	162500	46453648	1902	1902	1902	1902	0
269	20241212	162400	46453648	1902	1902	1902	1902	0
270	20241212	162300	46453648	1902	1902	1902	1902	0
271	20241212	162200	46453648	1902	1902	1902	1902	0
272	20241212	162100	46453648	1902	1902	1902	1902	507
273	20241212	162000	46453648	1902	1902	1902	1902	0
274	20241212	161900	46453648	1902	1902	1902	1902	0
275	20241212	161800	46453648	1902	1902	1902	1902	0
276	20241212	161700	46453648	1902	1902	1902	1902	0
277	20241212	161600	46453648	1902	1902	1902	1902	0
278	20241212	161500	46453648	1902	1902	1902	1902	0
279	20241212	161400	46453648	1902	1902	1902	1902	0
280	20241212	161300	46453648	1902	1902	1902	1902	0
281	20241212	161200	46453648	1902	1902	1902	1902	0
282	20241212	161100	46453648	1902	1902	1902	1902	0
283	20241212	161000	46453648	1902	1902	1902	1902	0
284	20241212	160900	46453648	1902	1902	1902	1902	0
285	20241212	160800	46453648	1902	1902	1902	1902	0
286	20241212	160700	46453648	1902	1902	1902	1902	0
287	20241212	160600	46453648	1902	1902	1902	1902	0
288	20241212	160500	46453648	1902	1902	1902	1902	0
289	20241212	160400	46453648	1902	1902	1902	1902	0
290	20241212	160300	46453648	1902	1902	1902	1902	0
291	20241212	160200	46453648	1902	1902	1902	1902	0
292	20241212	160100	46453648	1902	1902	1902	1902	0
293	20241212	160000	46453648	1902	1902	1902	1902	0
294	20241212	155900	46453648	1902	1902	1902	1902	0
295	20241212	155800	46453648	1902	1902	1902	1902	0
296	20241212	155700	46453648	1902	1902	1902	1902	0
297	20241212	155600	46453648	1902	1902	1902	1902	0
298	20241212	155500	46453648	1902	1902	1902	1902	0
299	20241212	155400	46453648	1902	1902	1902	1902	0
300	20241212	155300	46453648	1902	1902	1902	1902	0
301	20241212	155200	46453648	1902	1902	1902	1902	0
302	20241212	155100	46453648	1902	1902	1902	1902	507
303	20241212	155000	46453648	1902	1902	1902	1902	0
304	20241212	154900	46453648	1902	1902	1902	1902	0
305	20241212	154800	46453648	1902	1902	1902	1902	0
306	20241212	154700	46453648	1902	1902	1902	1902	0
307	20241212	154600	46453648	1902	1902	1902	1902	0
308	20241212	154500	46453648	1902	1902	1902	1902	0
309	20241212	154400	46453648	1902	1902	1902	1902	0
310	20241212	154300	46453648	1902	1902	1902	1902	0
311	20241212	154200	46453648	1902	1902	1902	1902	0
312	20241212	154100	46453648	1902	1902	1902	1902	0
313	20241212	154000	46453648	1902	1902	1902	1902	0
314	20241212	153900	46453648	1902	1902	1902	1902	0
315	20241212	153800	46453648	1902	1902	1902	1902	0
316	20241212	153700	46453648	1902	1902	1902	1902	0
317	20241212	153600	46453648	1902	1902	1902	1902	0
318	20241212	153500	46453648	1902	1902	1902	1902	0
319	20241212	153400	46453648	1902	1902	1902	1902	0
320	20241212	153300	46453648	1902	1902	1902	1902	0
321	20241212	153200	46453648	1902	1902	1902	1902	0
322	20241212	153100	46453648	1902	1902	1902	1902	0
323	20241212	153000	46453648	1902	1902	1902	1902	507
324	20241212	152900	45489334	1901	1901	1901	1901	0
325	20241212	152800	45489334	1901	1901	1901	1901	0
326	20241212	152700	45489334	1901	1901	1901	1901	0
327	20241212	152600	45489334	1901	1901	1901	1901	0
328	20241212	152500	45489334	1901	1901	1901	1901	0
329	20241212	152400	45489334	1901	1901	1901	1901	0
330	20241212	152300	45489334	1901	1901	1901	1901	0
331	20241212	152200	45489334	1901	1901	1901	1901	0
332	20241212	152100	45489334	1901	1901	1901	1901	0
333	20241212	152000	45489334	1901	1901	1901	1901	0
334	20241212	151900	45489334	1901	1901	1901	1901	0
335	20241212	151800	45489334	1901	1892	1901	1892	2
336	20241212	151700	45485541	1901	1900	1901	1900	50
337	20241212	151600	45390492	1901	1901	1901	1901	0
338	20241212	151500	45390492	1901	1901	1901	1901	0
339	20241212	151400	45390492	1901	1901	1901	1901	0
340	20241212	151300	45390492	1901	1901	1901	1901	0
341	20241212	151200	45390492	1901	1901	1901	1901	0
342	20241212	151100	45390492	1901	1892	1901	1892	2
343	20241212	151000	45386699	1901	1901	1901	1901	0
344	20241212	150900	45386699	1901	1901	1901	1901	0
345	20241212	150800	45386699	1901	1901	1901	1901	0
346	20241212	150700	45386699	1901	1901	1901	1901	5
347	20241212	150600	45377194	1902	1902	1902	1902	0
348	20241212	150500	45377194	1902	1902	1902	1902	0
349	20241212	150400	45377194	1902	1902	1902	1902	0
350	20241212	150300	45377194	1902	1902	1902	1902	0
351	20241212	150200	45377194	1902	1902	1902	1902	0
352	20241212	150100	45377194	1902	1902	1902	1902	0
353	20241212	150000	45377194	1902	1902	1902	1902	0
354	20241212	145900	45377194	1902	1902	1902	1902	0
355	20241212	145800	45377194	1902	1902	1902	1902	0
356	20241212	145700	45377194	1902	1902	1902	1902	0
357	20241212	145600	45377194	1902	1902	1902	1902	0
358	20241212	145500	45377194	1902	1902	1902	1902	0
359	20241212	145400	45377194	1902	1902	1902	1902	0
360	20241212	145300	45377194	1902	1902	1902	1902	0
361	20241212	145200	45377194	1902	1902	1902	1902	0
362	20241212	145100	45377194	1902	1902	1902	1902	0
363	20241212	145000	45377194	1902	1902	1902	1902	0
364	20241212	144900	45377194	1902	1902	1902	1902	0
365	20241212	144800	45377194	1902	1902	1902	1902	0
366	20241212	144700	45377194	1902	1902	1902	1902	0
367	20241212	144600	45377194	1902	1902	1902	1902	0
368	20241212	144500	45377194	1902	1902	1902	1902	0
369	20241212	144400	45377194	1902	1902	1902	1902	0
370	20241212	144300	45377194	1902	1902	1902	1902	0
371	20241212	144200	45377194	1902	1902	1902	1902	0
372	20241212	144100	45377194	1902	1902	1902	1902	2
373	20241212	144000	45373390	1900	1900	1900	1900	0
374	20241212	143900	45373390	1900	1900	1900	1900	3414
375	20241212	143800	38886790	1900	1900	1900	1900	6099
376	20241212	143700	27298690	1902	1902	1902	1902	0
377	20241212	143600	27298690	1902	1902	1902	1902	0
378	20241212	143500	27298690	1902	1900	1902	1900	236
379	20241212	143400	26850284	1900	1900	1900	1900	0
380	20241212	143300	26850284	1900	1900	1900	1900	0
381	20241212	143200	26850284	1900	1900	1900	1900	0
382	20241212	143100	26850284	1900	1900	1900	1900	0
383	20241212	143000	26850284	1900	1900	1900	1900	757
384	20241212	142900	25411984	1900	1900	1900	1900	0
385	20241212	142800	25411984	1900	1900	1900	1900	0
386	20241212	142700	25411984	1900	1900	1900	1900	0
387	20241212	142600	25411984	1900	1900	1900	1900	0
388	20241212	142500	25411984	1900	1900	1900	1900	2
389	20241212	142400	25408184	1900	1900	1900	1900	0
390	20241212	142300	25408184	1900	1900	1900	1900	0
391	20241212	142200	25408184	1900	1900	1900	1900	0
392	20241212	142100	25408184	1900	1900	1900	1900	0
393	20241212	142000	25408184	1900	1900	1900	1900	0
394	20241212	141900	25408184	1900	1900	1900	1900	0
395	20241212	141800	25408184	1900	1900	1900	1900	0
396	20241212	141700	25408184	1900	1900	1900	1900	0
397	20241212	141600	25408184	1900	1900	1900	1900	0
398	20241212	141500	25408184	1900	1900	1900	1900	0
399	20241212	141400	25408184	1900	1900	1900	1900	0
400	20241212	141300	25408184	1900	1900	1900	1900	0
401	20241212	141200	25408184	1900	1900	1900	1900	0
402	20241212	141100	25408184	1900	1900	1900	1900	0
403	20241212	141000	25408184	1900	1900	1900	1900	0
404	20241212	140900	25408184	1900	1900	1900	1900	0
405	20241212	140800	25408184	1900	1900	1900	1900	0
406	20241212	140700	25408184	1900	1900	1900	1900	0
407	20241212	140600	25408184	1900	1900	1900	1900	0
408	20241212	140500	25408184	1900	1900	1900	1900	0
409	20241212	140400	25408184	1900	1900	1900	1900	0
410	20241212	140300	25408184	1900	1900	1900	1900	1
411	20241212	140200	25406284	1900	1900	1900	1900	0
412	20241212	140100	25406284	1900	1900	1900	1900	0
413	20241212	140000	25406284	1900	1900	1900	1900	0
414	20241212	135900	25406284	1900	1900	1900	1900	0
415	20241212	135800	25406284	1900	1900	1900	1900	0
416	20241212	135700	25406284	1900	1900	1900	1900	0
417	20241212	135600	25406284	1900	1900	1900	1900	0
418	20241212	135500	25406284	1900	1900	1900	1900	0
419	20241212	135400	25406284	1900	1900	1900	1900	0
420	20241212	135300	25406284	1900	1900	1900	1900	0
421	20241212	135200	25406284	1900	1900	1900	1900	0
422	20241212	135100	25406284	1900	1900	1900	1900	50
423	20241212	135000	25311284	1900	1900	1900	1900	0
424	20241212	134900	25311284	1900	1900	1900	1900	0
425	20241212	134800	25311284	1900	1900	1900	1900	0
426	20241212	134700	25311284	1900	1900	1900	1900	0
427	20241212	134600	25311284	1900	1899	1900	1899	368
428	20241212	134500	24612089	1898	1898	1898	1898	0
429	20241212	134400	24612089	1898	1898	1898	1898	632
430	20241212	134300	23412553	1898	1898	1898	1898	0
431	20241212	134200	23412553	1898	1898	1898	1898	0
432	20241212	134100	23412553	1898	1898	1898	1898	0
433	20241212	134000	23412553	1898	1898	1898	1898	0
434	20241212	133900	23412553	1898	1897	1898	1897	272
435	20241212	133800	22896550	1897	1895	1897	1895	740
436	20241212	133700	21494246	1895	1895	1895	1895	0
437	20241212	133600	21494246	1895	1895	1895	1895	0
438	20241212	133500	21494246	1895	1895	1895	1895	0
439	20241212	133400	21494246	1895	1895	1895	1895	0
440	20241212	133300	21494246	1895	1895	1895	1895	2
441	20241212	133200	21490456	1891	1889	1891	1889	1905
442	20241212	133100	17889502	1888	1888	1888	1888	273
443	20241212	133000	17374078	1888	1888	1888	1888	0
444	20241212	132900	17374078	1888	1888	1888	1888	0
445	20241212	132800	17374078	1888	1888	1888	1888	0
446	20241212	132700	17374078	1888	1888	1888	1888	0
447	20241212	132600	17374078	1888	1888	1888	1888	0
448	20241212	132500	17374078	1888	1888	1888	1888	0
449	20241212	132400	17374078	1888	1888	1888	1888	0
450	20241212	132300	17374078	1888	1888	1888	1888	0
451	20241212	132200	17374078	1888	1888	1888	1888	0
452	20241212	132100	17374078	1888	1888	1888	1888	0
453	20241212	132000	17374078	1888	1888	1888	1888	0
454	20241212	131900	17374078	1888	1888	1888	1888	0
455	20241212	131800	17374078	1888	1888	1888	1888	0
456	20241212	131700	17374078	1888	1888	1888	1886	1020
457	20241212	131600	15449918	1888	1888	1888	1888	0
458	20241212	131500	15449918	1888	1888	1888	1888	3
459	20241212	131400	15444254	1889	1889	1889	1889	0
460	20241212	131300	15444254	1889	1889	1889	1889	0
461	20241212	131200	15444254	1889	1889	1889	1889	14
462	20241212	131100	15417808	1889	1889	1889	1889	0
463	20241212	131000	15417808	1889	1889	1889	1889	0
464	20241212	130900	15417808	1889	1889	1889	1889	0
465	20241212	130800	15417808	1889	1889	1889	1889	0
466	20241212	130700	15417808	1889	1889	1889	1889	0
467	20241212	130600	15417808	1889	1889	1889	1889	0
468	20241212	130500	15417808	1889	1889	1889	1889	0
469	20241212	130400	15417808	1889	1889	1889	1889	0
470	20241212	130300	15417808	1889	1889	1889	1889	0
471	20241212	130200	15417808	1889	1889	1889	1889	0
472	20241212	130100	15417808	1889	1889	1889	1889	0
473	20241212	130000	15417808	1889	1889	1889	1889	0
474	20241212	125900	15417808	1889	1889	1889	1889	0
475	20241212	125800	15417808	1889	1889	1889	1889	0
476	20241212	125700	15417808	1889	1889	1889	1889	0
477	20241212	125600	15417808	1889	1889	1889	1889	0
478	20241212	125500	15417808	1889	1889	1889	1889	0
479	20241212	125400	15417808	1889	1889	1889	1889	0
480	20241212	125300	15417808	1889	1889	1889	1889	0
481	20241212	125200	15417808	1889	1889	1889	1889	0
482	20241212	125100	15417808	1889	1889	1889	1889	0
483	20241212	125000	15417808	1889	1889	1889	1889	0
484	20241212	124900	15417808	1889	1889	1889	1889	0
485	20241212	124800	15417808	1889	1889	1889	1889	0
486	20241212	124700	15417808	1889	1889	1889	1889	0
487	20241212	124600	15417808	1889	1889	1889	1889	0
488	20241212	124500	15417808	1889	1889	1889	1889	0
489	20241212	124400	15417808	1889	1889	1889	1889	2
490	20241212	124300	15414030	1886	1886	1886	1886	0
491	20241212	124200	15414030	1886	1886	1886	1886	0
492	20241212	124100	15414030	1886	1886	1886	1886	208
493	20241212	124000	15021742	1890	1890	1890	1890	0
494	20241212	123900	15021742	1890	1890	1890	1890	0
495	20241212	123800	15021742	1890	1890	1890	1890	0
496	20241212	123700	15021742	1890	1890	1890	1890	0
497	20241212	123600	15021742	1890	1890	1890	1890	0
498	20241212	123500	15021742	1890	1890	1890	1890	0
499	20241212	123400	15021742	1890	1890	1890	1890	0
500	20241212	123300	15021742	1890	1890	1890	1890	0
501	20241212	123200	15021742	1890	1890	1890	1890	0
502	20241212	123100	15021742	1890	1890	1890	1890	0
503	20241212	123000	15021742	1890	1890	1890	1890	0
504	20241212	122900	15021742	1890	1890	1890	1890	0
505	20241212	122800	15021742	1890	1890	1890	1890	0
506	20241212	122700	15021742	1890	1890	1890	1890	0
507	20241212	122600	15021742	1890	1890	1890	1890	0
508	20241212	122500	15021742	1890	1890	1890	1890	0
509	20241212	122400	15021742	1890	1890	1890	1890	0
510	20241212	122300	15021742	1890	1890	1890	1890	0
511	20241212	122200	15021742	1890	1890	1890	1890	0
512	20241212	122100	15021742	1890	1890	1890	1890	0
513	20241212	122000	15021742	1890	1890	1890	1890	0
514	20241212	121900	15021742	1890	1890	1890	1890	0
515	20241212	121800	15021742	1890	1890	1890	1890	4
516	20241212	121700	15014182	1890	1890	1890	1890	10
517	20241212	121600	14995282	1886	1886	1886	1886	0
518	20241212	121500	14995282	1886	1886	1886	1886	0
519	20241212	121400	14995282	1886	1886	1886	1886	1000
520	20241212	121300	13109282	1889	1889	1889	1889	0
521	20241212	121200	13109282	1889	1889	1889	1889	0
522	20241212	121100	13109282	1889	1889	1889	1889	0
523	20241212	121000	13109282	1889	1889	1889	1889	0
524	20241212	120900	13109282	1889	1889	1889	1889	0
525	20241212	120800	13109282	1889	1889	1889	1889	0
526	20241212	120700	13109282	1889	1889	1889	1889	0
527	20241212	120600	13109282	1889	1889	1889	1889	0
528	20241212	120500	13109282	1889	1889	1889	1889	0
529	20241212	120400	13109282	1889	1889	1889	1889	0
530	20241212	120300	13109282	1889	1889	1889	1889	0
531	20241212	120200	13109282	1889	1889	1889	1889	0
532	20241212	120100	13109282	1889	1889	1889	1889	0
533	20241212	120000	13109282	1889	1889	1889	1889	0
534	20241212	115900	13109282	1889	1889	1889	1889	0
535	20241212	115800	13109282	1889	1889	1889	1889	0
536	20241212	115700	13109282	1889	1889	1889	1889	0
537	20241212	115600	13109282	1889	1889	1889	1889	0
538	20241212	115500	13109282	1889	1889	1889	1889	52
539	20241212	115400	13011054	1889	1889	1889	1889	0
540	20241212	115300	13011054	1889	1889	1889	1889	0
541	20241212	115200	13011054	1889	1889	1889	1889	0
542	20241212	115100	13011054	1889	1889	1889	1889	0
543	20241212	115000	13011054	1889	1889	1889	1889	0
544	20241212	114900	13011054	1889	1889	1889	1889	220
545	20241212	114800	12595474	1889	1889	1889	1889	0
546	20241212	114700	12595474	1889	1886	1889	1886	230
547	20241212	114600	12161688	1886	1886	1886	1886	0
548	20241212	114500	12161688	1886	1886	1886	1886	0
549	20241212	114400	12161688	1886	1886	1886	1886	0
550	20241212	114300	12161688	1886	1886	1886	1886	0
551	20241212	114200	12161688	1886	1886	1886	1886	0
552	20241212	114100	12161688	1886	1886	1886	1886	0
553	20241212	114000	12161688	1886	1886	1886	1886	15
554	20241212	113900	12133398	1886	1886	1886	1886	0
555	20241212	113800	12133398	1886	1886	1886	1886	0
556	20241212	113700	12133398	1886	1886	1886	1886	0
557	20241212	113600	12133398	1886	1886	1886	1886	0
558	20241212	113500	12133398	1886	1886	1886	1886	0
559	20241212	113400	12133398	1886	1886	1886	1886	5
560	20241212	113300	12123968	1885	1885	1885	1885	0
561	20241212	113200	12123968	1885	1885	1885	1885	0
562	20241212	113100	12123968	1885	1885	1885	1885	0
563	20241212	113000	12123968	1885	1885	1885	1885	211
564	20241212	112900	11726233	1884	1884	1884	1884	0
565	20241212	112800	11726233	1884	1884	1884	1884	0
566	20241212	112700	11726233	1884	1884	1884	1884	2
567	20241212	112600	11722465	1884	1884	1884	1884	0
568	20241212	112500	11722465	1884	1884	1884	1884	51
569	20241212	112400	11626381	1885	1885	1885	1885	0
570	20241212	112300	11626381	1885	1885	1885	1885	0
571	20241212	112200	11626381	1885	1885	1885	1885	0
572	20241212	112100	11626381	1885	1885	1885	1885	0
573	20241212	112000	11626381	1885	1885	1885	1885	0
574	20241212	111900	11626381	1885	1885	1885	1885	345
575	20241212	111800	10976056	1884	1884	1884	1884	0
576	20241212	111700	10976056	1884	1884	1884	1884	0
577	20241212	111600	10976056	1884	1884	1884	1884	0
578	20241212	111500	10976056	1884	1884	1884	1884	0
579	20241212	111400	10976056	1884	1884	1884	1884	0
580	20241212	111300	10976056	1884	1884	1884	1884	0
581	20241212	111200	10976056	1884	1884	1884	1884	0
582	20241212	111100	10976056	1884	1884	1884	1884	0
583	20241212	111000	10976056	1884	1884	1884	1884	0
584	20241212	110900	10976056	1884	1884	1884	1884	0
585	20241212	110800	10976056	1884	1884	1884	1884	6
586	20241212	110700	10964752	1884	1884	1884	1884	0
587	20241212	110600	10964752	1884	1884	1884	1884	0
588	20241212	110500	10964752	1884	1884	1884	1884	0
589	20241212	110400	10964752	1884	1884	1884	1884	0
590	20241212	110300	10964752	1884	1884	1884	1884	212
591	20241212	110200	10565344	1885	1885	1885	1885	0
592	20241212	110100	10565344	1885	1885	1885	1885	0
593	20241212	110000	10565344	1885	1885	1885	1885	248
594	20241212	105900	10097864	1885	1885	1885	1885	0
595	20241212	105800	10097864	1885	1885	1885	1885	0
596	20241212	105700	10097864	1885	1885	1885	1885	0
597	20241212	105600	10097864	1885	1885	1885	1885	0
598	20241212	105500	10097864	1885	1885	1885	1885	0
599	20241212	105400	10097864	1885	1885	1885	1885	0
600	20241212	105300	10097864	1885	1885	1885	1885	0
601	20241212	105200	10097864	1885	1885	1885	1885	0
602	20241212	105100	10097864	1885	1885	1885	1885	0
603	20241212	105000	10097864	1885	1885	1885	1885	0
604	20241212	104900	10097864	1885	1885	1885	1885	0
605	20241212	104800	10097864	1885	1885	1885	1885	0
606	20241212	104700	10097864	1885	1885	1885	1885	0
607	20241212	104600	10097864	1885	1885	1885	1885	5
608	20241212	104500	10088439	1883	1883	1883	1883	0
609	20241212	104400	10088439	1883	1883	1883	1883	0
610	20241212	104300	10088439	1883	1883	1883	1883	0
611	20241212	104200	10088439	1883	1883	1883	1883	600
612	20241212	104100	8958639	1885	1885	1885	1885	0
613	20241212	104000	8958639	1885	1885	1885	1885	0
614	20241212	103900	8958639	1885	1884	1885	1884	18
615	20241212	103800	8924724	1885	1885	1885	1885	0
616	20241212	103700	8924724	1885	1885	1885	1885	0
617	20241212	103600	8924724	1885	1885	1885	1885	0
618	20241212	103500	8924724	1885	1885	1885	1885	0
619	20241212	103400	8924724	1885	1885	1885	1885	1000
620	20241212	103300	7039724	1885	1885	1885	1885	0
621	20241212	103200	7039724	1885	1885	1885	1885	2
622	20241212	103100	7035954	1884	1883	1884	1883	725
623	20241212	103000	5670620	1883	1883	1883	1883	0
624	20241212	102900	5670620	1883	1883	1883	1883	0
625	20241212	102800	5670620	1883	1883	1883	1883	0
626	20241212	102700	5670620	1883	1883	1883	1883	0
627	20241212	102600	5670620	1883	1883	1883	1883	0
628	20241212	102500	5670620	1883	1883	1883	1883	0
629	20241212	102400	5670620	1883	1883	1883	1883	0
630	20241212	102300	5670620	1883	1883	1883	1883	0
631	20241212	102200	5670620	1883	1883	1883	1883	0
632	20241212	102100	5670620	1883	1883	1883	1883	0
633	20241212	102000	5670620	1883	1883	1883	1883	0
634	20241212	101900	5670620	1883	1883	1883	1883	0
635	20241212	101800	5670620	1883	1883	1883	1883	0
636	20241212	101700	5670620	1883	1883	1883	1883	0
637	20241212	101600	5670620	1883	1883	1883	1883	0
638	20241212	101500	5670620	1883	1883	1883	1883	0
639	20241212	101400	5670620	1883	1883	1883	1883	0
640	20241212	101300	5670620	1883	1883	1883	1883	0
641	20241212	101200	5670620	1883	1883	1883	1883	0
642	20241212	101100	5670620	1883	1883	1883	1883	0
643	20241212	101000	5670620	1883	1883	1883	1883	0
644	20241212	100900	5670620	1883	1883	1883	1883	0
645	20241212	100800	5670620	1883	1883	1883	1883	0
646	20241212	100700	5670620	1883	1883	1883	1883	7
647	20241212	100600	5657439	1884	1884	1884	1884	0
648	20241212	100500	5657439	1884	1884	1884	1884	0
649	20241212	100400	5657439	1884	1884	1884	1884	0
650	20241212	100300	5657439	1884	1884	1884	1884	0
651	20241212	100200	5657439	1884	1884	1884	1884	0
652	20241212	100100	5657439	1884	1884	1884	1884	0
653	20241212	100000	5657439	1884	1884	1884	1884	0
654	20241212	095900	5657439	1884	1884	1884	1884	0
655	20241212	095800	5657439	1884	1884	1884	1884	0
656	20241212	095700	5657439	1884	1884	1884	1884	0
657	20241212	095600	5657439	1884	1884	1884	1884	0
658	20241212	095500	5657439	1884	1883	1884	1883	148
659	20241212	095400	5378754	1884	1884	1884	1884	0
660	20241212	095300	5378754	1884	1884	1884	1884	0
661	20241212	095200	5378754	1884	1884	1884	1884	0
662	20241212	095100	5378754	1884	1884	1884	1884	0
663	20241212	095000	5378754	1884	1883	1884	1883	148
664	20241212	094900	5100066	1884	1884	1884	1884	5
665	20241212	094800	5090646	1883	1883	1883	1883	0
666	20241212	094700	5090646	1883	1883	1884	1883	1313
667	20241212	094600	2618186	1883	1883	1883	1883	0
668	20241212	094500	2618186	1883	1883	1883	1883	4
669	20241212	094400	2610654	1883	1883	1883	1883	0
670	20241212	094300	2610654	1883	1883	1883	1883	1
671	20241212	094200	2608771	1883	1883	1883	1883	2
672	20241212	094100	2605005	1883	1883	1883	1883	0
673	20241212	094000	2605005	1883	1883	1883	1883	0
674	20241212	093900	2605005	1883	1883	1883	1883	0
675	20241212	093800	2605005	1883	1883	1883	1883	17
676	20241212	093700	2572994	1883	1882	1883	1882	100
677	20241212	093600	2384701	1883	1883	1883	1883	0
678	20241212	093500	2384701	1883	1883	1883	1883	0
679	20241212	093400	2384701	1883	1883	1883	1883	0
680	20241212	093300	2384701	1883	1883	1883	1883	0
681	20241212	093200	2384701	1883	1883	1883	1883	0
682	20241212	093100	2384701	1883	1883	1883	1883	0
683	20241212	093000	2384701	1883	1883	1883	1883	0
684	20241212	092900	2384701	1883	1883	1883	1883	0
685	20241212	092800	2384701	1883	1883	1883	1883	0
686	20241212	092700	2384701	1883	1883	1883	1883	0
687	20241212	092600	2384701	1883	1883	1883	1883	7
688	20241212	092500	2371520	1883	1883	1883	1883	0
689	20241212	092400	2371520	1883	1883	1883	1883	0
690	20241212	092300	2371520	1883	1883	1883	1883	0
691	20241212	092200	2371520	1883	1883	1883	1883	0
692	20241212	092100	2371520	1883	1883	1883	1883	0
693	20241212	092000	2371520	1883	1883	1883	1883	0
694	20241212	091900	2371520	1883	1883	1883	1883	0
695	20241212	091800	2371520	1883	1883	1883	1883	0
696	20241212	091700	2371520	1883	1883	1883	1883	0
697	20241212	091600	2371520	1883	1878	1883	1878	85
698	20241212	091500	2211865	1878	1880	1883	1878	113
699	20241212	091400	1999441	1883	1880	1883	1880	308
700	20241212	091300	1420170	1883	1883	1883	1883	0
701	20241212	091200	1420170	1883	1883	1883	1883	0
702	20241212	091100	1420170	1883	1883	1883	1883	0
703	20241212	091000	1420170	1883	1883	1883	1883	0
704	20241212	090900	1420170	1883	1850	1883	1850	10
705	20241212	090800	1401505	1885	1885	1885	1885	0
706	20241212	090700	1401505	1885	1885	1885	1885	0
707	20241212	090600	1401505	1885	1849	1885	1849	301
708	20241212	090500	844920	1885	1885	1885	1885	0
709	20241212	090400	844920	1885	1885	1885	1885	0
710	20241212	090300	844920	1885	1885	1885	1885	0
711	20241212	090200	844920	1885	1884	1885	1884	7
712	20241212	090100	831726	1886	1886	1886	1886	0
713	20241212	090000	831726	1886	1886	1886	1886	441