KissMeData/064520/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	194500	62111002	1617	1617	1617	1617	1109
3	20241209	194400	62111002	1617	1617	1617	1617	0
4	20241209	194300	62111002	1617	1617	1617	1617	0
5	20241209	194200	62111002	1617	1617	1617	1617	0
6	20241209	194100	62111002	1617	1617	1617	1617	0
7	20241209	194000	62111002	1617	1617	1617	1617	0
8	20241209	193900	62111002	1617	1617	1617	1617	0
9	20241209	193800	62111002	1617	1617	1617	1617	0
10	20241209	193700	62111002	1617	1617	1617	1617	0
11	20241209	193600	62111002	1617	1617	1617	1617	0
12	20241209	193500	62111002	1617	1617	1617	1617	0
13	20241209	193400	62111002	1617	1617	1617	1617	0
14	20241209	193300	62111002	1617	1617	1617	1617	0
15	20241209	193200	62111002	1617	1617	1617	1617	0
16	20241209	193100	62111002	1617	1617	1617	1617	0
17	20241209	193000	62111002	1617	1617	1617	1617	0
18	20241209	192900	62111002	1617	1617	1617	1617	0
19	20241209	192800	62111002	1617	1617	1617	1617	0
20	20241209	192700	62111002	1617	1617	1617	1617	0
21	20241209	192600	62111002	1617	1617	1617	1617	0
22	20241209	192500	62111002	1617	1617	1617	1617	0
23	20241209	192400	62111002	1617	1617	1617	1617	0
24	20241209	192300	62111002	1617	1617	1617	1617	0
25	20241209	192200	62111002	1617	1617	1617	1617	0
26	20241209	192100	62111002	1617	1617	1617	1617	0
27	20241209	192000	62111002	1617	1617	1617	1617	0
28	20241209	191900	62111002	1617	1617	1617	1617	0
29	20241209	191800	62111002	1617	1617	1617	1617	0
30	20241209	191700	62111002	1617	1617	1617	1617	0
31	20241209	191600	62111002	1617	1617	1617	1617	0
32	20241209	191500	62111002	1617	1617	1617	1617	1109
33	20241209	191400	62111002	1617	1617	1617	1617	0
34	20241209	191300	62111002	1617	1617	1617	1617	0
35	20241209	191200	62111002	1617	1617	1617	1617	0
36	20241209	191100	62111002	1617	1617	1617	1617	0
37	20241209	191000	62111002	1617	1617	1617	1617	0
38	20241209	190900	62111002	1617	1617	1617	1617	0
39	20241209	190800	62111002	1617	1617	1617	1617	0
40	20241209	190700	62111002	1617	1617	1617	1617	0
41	20241209	190600	62111002	1617	1617	1617	1617	0
42	20241209	190500	62111002	1617	1617	1617	1617	0
43	20241209	190400	62111002	1617	1617	1617	1617	0
44	20241209	190300	62111002	1617	1617	1617	1617	0
45	20241209	190200	62111002	1617	1617	1617	1617	0
46	20241209	190100	62111002	1617	1617	1617	1617	0
47	20241209	190000	62111002	1617	1617	1617	1617	0
48	20241209	185900	62111002	1617	1617	1617	1617	0
49	20241209	185800	62111002	1617	1617	1617	1617	0
50	20241209	185700	62111002	1617	1617	1617	1617	0
51	20241209	185600	62111002	1617	1617	1617	1617	0
52	20241209	185500	62111002	1617	1617	1617	1617	0
53	20241209	185400	62111002	1617	1617	1617	1617	0
54	20241209	185300	62111002	1617	1617	1617	1617	0
55	20241209	185200	62111002	1617	1617	1617	1617	0
56	20241209	185100	62111002	1617	1617	1617	1617	0
57	20241209	185000	62111002	1617	1617	1617	1617	0
58	20241209	184900	62111002	1617	1617	1617	1617	0
59	20241209	184800	62111002	1617	1617	1617	1617	0
60	20241209	184700	62111002	1617	1617	1617	1617	0
61	20241209	184600	62111002	1617	1617	1617	1617	0
62	20241209	184500	62111002	1617	1617	1617	1617	1109
63	20241209	184400	62111002	1617	1617	1617	1617	0
64	20241209	184300	62111002	1617	1617	1617	1617	0
65	20241209	184200	62111002	1617	1617	1617	1617	0
66	20241209	184100	62111002	1617	1617	1617	1617	0
67	20241209	184000	62111002	1617	1617	1617	1617	0
68	20241209	183900	62111002	1617	1617	1617	1617	0
69	20241209	183800	62111002	1617	1617	1617	1617	0
70	20241209	183700	62111002	1617	1617	1617	1617	0
71	20241209	183600	62111002	1617	1617	1617	1617	0
72	20241209	183500	62111002	1617	1617	1617	1617	0
73	20241209	183400	62111002	1617	1617	1617	1617	0
74	20241209	183300	62111002	1617	1617	1617	1617	0
75	20241209	183200	62111002	1617	1617	1617	1617	0
76	20241209	183100	62111002	1617	1617	1617	1617	0
77	20241209	183000	62111002	1617	1617	1617	1617	0
78	20241209	182900	62111002	1617	1617	1617	1617	0
79	20241209	182800	62111002	1617	1617	1617	1617	0
80	20241209	182700	62111002	1617	1617	1617	1617	0
81	20241209	182600	62111002	1617	1617	1617	1617	0
82	20241209	182500	62111002	1617	1617	1617	1617	0
83	20241209	182400	62111002	1617	1617	1617	1617	0
84	20241209	182300	62111002	1617	1617	1617	1617	0
85	20241209	182200	62111002	1617	1617	1617	1617	0
86	20241209	182100	62111002	1617	1617	1617	1617	0
87	20241209	182000	62111002	1617	1617	1617	1617	0
88	20241209	181900	62111002	1617	1617	1617	1617	0
89	20241209	181800	62111002	1617	1617	1617	1617	0
90	20241209	181700	62111002	1617	1617	1617	1617	0
91	20241209	181600	62111002	1617	1617	1617	1617	0
92	20241209	181500	62111002	1617	1617	1617	1617	1109
93	20241209	181400	62111002	1617	1617	1617	1617	0
94	20241209	181300	62111002	1617	1617	1617	1617	0
95	20241209	181200	62111002	1617	1617	1617	1617	0
96	20241209	181100	62111002	1617	1617	1617	1617	0
97	20241209	181000	62111002	1617	1617	1617	1617	0
98	20241209	180900	62111002	1617	1617	1617	1617	0
99	20241209	180800	62111002	1617	1617	1617	1617	0
100	20241209	180700	62111002	1617	1617	1617	1617	0
101	20241209	180600	62111002	1617	1617	1617	1617	0
102	20241209	180500	62111002	1617	1617	1617	1617	0
103	20241209	180400	62111002	1617	1617	1617	1617	0
104	20241209	180300	62111002	1617	1617	1617	1617	0
105	20241209	180200	62111002	1617	1617	1617	1617	0
106	20241209	180100	62111002	1617	1617	1617	1617	0
107	20241209	180000	62111002	1617	1617	1617	1617	0
108	20241209	175900	62111002	1617	1617	1617	1617	0
109	20241209	175800	62111002	1617	1617	1617	1617	0
110	20241209	175700	62111002	1617	1617	1617	1617	0
111	20241209	175600	62111002	1617	1617	1617	1617	0
112	20241209	175500	62111002	1617	1617	1617	1617	0
113	20241209	175400	62111002	1617	1617	1617	1617	0
114	20241209	175300	62111002	1617	1617	1617	1617	0
115	20241209	175200	62111002	1617	1617	1617	1617	0
116	20241209	175100	62111002	1617	1617	1617	1617	0
117	20241209	175000	62111002	1617	1617	1617	1617	0
118	20241209	174900	62111002	1617	1617	1617	1617	0
119	20241209	174800	62111002	1617	1617	1617	1617	0
120	20241209	174700	62111002	1617	1617	1617	1617	0
121	20241209	174600	62111002	1617	1617	1617	1617	0
122	20241209	174500	62111002	1617	1617	1617	1617	1109
123	20241209	174400	62111002	1617	1617	1617	1617	0
124	20241209	174300	62111002	1617	1617	1617	1617	0
125	20241209	174200	62111002	1617	1617	1617	1617	0
126	20241209	174100	62111002	1617	1617	1617	1617	0
127	20241209	174000	62111002	1617	1617	1617	1617	0
128	20241209	173900	62111002	1617	1617	1617	1617	0
129	20241209	173800	62111002	1617	1617	1617	1617	0
130	20241209	173700	62111002	1617	1617	1617	1617	0
131	20241209	173600	62111002	1617	1617	1617	1617	0
132	20241209	173500	62111002	1617	1617	1617	1617	0
133	20241209	173400	62111002	1617	1617	1617	1617	0
134	20241209	173300	62111002	1617	1617	1617	1617	0
135	20241209	173200	62111002	1617	1617	1617	1617	0
136	20241209	173100	62111002	1617	1617	1617	1617	0
137	20241209	173000	62111002	1617	1617	1617	1617	0
138	20241209	172900	62111002	1617	1617	1617	1617	0
139	20241209	172800	62111002	1617	1617	1617	1617	0
140	20241209	172700	62111002	1617	1617	1617	1617	0
141	20241209	172600	62111002	1617	1617	1617	1617	0
142	20241209	172500	62111002	1617	1617	1617	1617	0
143	20241209	172400	62111002	1617	1617	1617	1617	0
144	20241209	172300	62111002	1617	1617	1617	1617	0
145	20241209	172200	62111002	1617	1617	1617	1617	0
146	20241209	172100	62111002	1617	1617	1617	1617	0
147	20241209	172000	62111002	1617	1617	1617	1617	0
148	20241209	171900	62111002	1617	1617	1617	1617	0
149	20241209	171800	62111002	1617	1617	1617	1617	0
150	20241209	171700	62111002	1617	1617	1617	1617	0
151	20241209	171600	62111002	1617	1617	1617	1617	0
152	20241209	171500	62111002	1617	1617	1617	1617	1109
153	20241209	171400	62111002	1617	1617	1617	1617	0
154	20241209	171300	62111002	1617	1617	1617	1617	0
155	20241209	171200	62111002	1617	1617	1617	1617	0
156	20241209	171100	62111002	1617	1617	1617	1617	0
157	20241209	171000	62111002	1617	1617	1617	1617	0
158	20241209	170900	62111002	1617	1617	1617	1617	0
159	20241209	170800	62111002	1617	1617	1617	1617	0
160	20241209	170700	62111002	1617	1617	1617	1617	0
161	20241209	170600	62111002	1617	1617	1617	1617	0
162	20241209	170500	62111002	1617	1617	1617	1617	0
163	20241209	170400	62111002	1617	1617	1617	1617	0
164	20241209	170300	62111002	1617	1617	1617	1617	0
165	20241209	170200	62111002	1617	1617	1617	1617	0
166	20241209	170100	62111002	1617	1617	1617	1617	0
167	20241209	170000	62111002	1617	1617	1617	1617	0
168	20241209	165900	62111002	1617	1617	1617	1617	0
169	20241209	165800	62111002	1617	1617	1617	1617	0
170	20241209	165700	62111002	1617	1617	1617	1617	0
171	20241209	165600	62111002	1617	1617	1617	1617	0
172	20241209	165500	62111002	1617	1617	1617	1617	0
173	20241209	165400	62111002	1617	1617	1617	1617	0
174	20241209	165300	62111002	1617	1617	1617	1617	0
175	20241209	165200	62111002	1617	1617	1617	1617	0
176	20241209	165100	62111002	1617	1617	1617	1617	0
177	20241209	165000	62111002	1617	1617	1617	1617	0
178	20241209	164900	62111002	1617	1617	1617	1617	0
179	20241209	164800	62111002	1617	1617	1617	1617	0
180	20241209	164700	62111002	1617	1617	1617	1617	0
181	20241209	164600	62111002	1617	1617	1617	1617	0
182	20241209	164500	62111002	1617	1617	1617	1617	1109
183	20241209	164400	62111002	1617	1617	1617	1617	0
184	20241209	164300	62111002	1617	1617	1617	1617	0
185	20241209	164200	62111002	1617	1617	1617	1617	0
186	20241209	164100	62111002	1617	1617	1617	1617	0
187	20241209	164000	62111002	1617	1617	1617	1617	0
188	20241209	163900	62111002	1617	1617	1617	1617	0
189	20241209	163800	62111002	1617	1617	1617	1617	0
190	20241209	163700	62111002	1617	1617	1617	1617	0
191	20241209	163600	62111002	1617	1617	1617	1617	0
192	20241209	163500	62111002	1617	1617	1617	1617	0
193	20241209	163400	62111002	1617	1617	1617	1617	0
194	20241209	163300	62111002	1617	1617	1617	1617	0
195	20241209	163200	62111002	1617	1617	1617	1617	0
196	20241209	163100	62111002	1617	1617	1617	1617	0
197	20241209	163000	62111002	1617	1617	1617	1617	0
198	20241209	162900	62111002	1617	1617	1617	1617	0
199	20241209	162800	62111002	1617	1617	1617	1617	0
200	20241209	162700	62111002	1617	1617	1617	1617	0
201	20241209	162600	62111002	1617	1617	1617	1617	0
202	20241209	162500	62111002	1617	1617	1617	1617	0
203	20241209	162400	62111002	1617	1617	1617	1617	0
204	20241209	162300	62111002	1617	1617	1617	1617	0
205	20241209	162200	62111002	1617	1617	1617	1617	0
206	20241209	162100	62111002	1617	1617	1617	1617	0
207	20241209	162000	62111002	1617	1617	1617	1617	0
208	20241209	161900	62111002	1617	1617	1617	1617	0
209	20241209	161800	62111002	1617	1617	1617	1617	0
210	20241209	161700	62111002	1617	1617	1617	1617	0
211	20241209	161600	62111002	1617	1617	1617	1617	0
212	20241209	161500	62111002	1617	1617	1617	1617	1109
213	20241209	161400	62111002	1617	1617	1617	1617	0
214	20241209	161300	62111002	1617	1617	1617	1617	0
215	20241209	161200	62111002	1617	1617	1617	1617	0
216	20241209	161100	62111002	1617	1617	1617	1617	0
217	20241209	161000	62111002	1617	1617	1617	1617	0
218	20241209	160900	62111002	1617	1617	1617	1617	0
219	20241209	160800	62111002	1617	1617	1617	1617	0
220	20241209	160700	62111002	1617	1617	1617	1617	0
221	20241209	160600	62111002	1617	1617	1617	1617	0
222	20241209	160500	62111002	1617	1617	1617	1617	0
223	20241209	160400	62111002	1617	1617	1617	1617	0
224	20241209	160300	62111002	1617	1617	1617	1617	0
225	20241209	160200	62111002	1617	1617	1617	1617	0
226	20241209	160100	62111002	1617	1617	1617	1617	0
227	20241209	160000	62111002	1617	1617	1617	1617	0
228	20241209	155900	62111002	1617	1617	1617	1617	0
229	20241209	155800	62111002	1617	1617	1617	1617	0
230	20241209	155700	62111002	1617	1617	1617	1617	0
231	20241209	155600	62111002	1617	1617	1617	1617	0
232	20241209	155500	62111002	1617	1617	1617	1617	0
233	20241209	155400	62111002	1617	1617	1617	1617	0
234	20241209	155300	62111002	1617	1617	1617	1617	0
235	20241209	155200	62111002	1617	1617	1617	1617	0
236	20241209	155100	62111002	1617	1617	1617	1617	0
237	20241209	155000	62111002	1617	1617	1617	1617	0
238	20241209	154900	62111002	1617	1617	1617	1617	0
239	20241209	154800	62111002	1617	1617	1617	1617	0
240	20241209	154700	62111002	1617	1617	1617	1617	0
241	20241209	154600	62111002	1617	1617	1617	1617	0
242	20241209	154500	62111002	1617	1617	1617	1617	1109
243	20241209	154400	62111002	1617	1617	1617	1617	0
244	20241209	154300	62111002	1617	1617	1617	1617	0
245	20241209	154200	62111002	1617	1617	1617	1617	0
246	20241209	154100	62111002	1617	1617	1617	1617	0
247	20241209	154000	62111002	1617	1617	1617	1617	0
248	20241209	153900	62111002	1617	1617	1617	1617	0
249	20241209	153800	62111002	1617	1617	1617	1617	0
250	20241209	153700	62111002	1617	1617	1617	1617	0
251	20241209	153600	62111002	1617	1617	1617	1617	0
252	20241209	153500	62111002	1617	1617	1617	1617	0
253	20241209	153400	62111002	1617	1617	1617	1617	0
254	20241209	153300	62111002	1617	1617	1617	1617	0
255	20241209	153200	62111002	1617	1617	1617	1617	0
256	20241209	153100	62111002	1617	1617	1617	1617	0
257	20241209	153000	62111002	1617	1617	1617	1617	1109
258	20241209	152900	60317749	1630	1630	1630	1630	0
259	20241209	152800	60317749	1630	1630	1630	1630	0
260	20241209	152700	60317749	1630	1630	1630	1630	0
261	20241209	152600	60317749	1630	1630	1630	1630	0
262	20241209	152500	60317749	1630	1630	1630	1630	0
263	20241209	152400	60317749	1630	1630	1630	1630	0
264	20241209	152300	60317749	1630	1630	1630	1630	0
265	20241209	152200	60317749	1630	1630	1630	1630	0
266	20241209	152100	60317749	1630	1630	1630	1630	0
267	20241209	152000	60317749	1630	1630	1630	1630	0
268	20241209	151900	60317749	1630	1630	1630	1630	0
269	20241209	151800	60317749	1630	1630	1630	1630	50
270	20241209	151700	60236249	1630	1630	1630	1630	0
271	20241209	151600	60236249	1630	1618	1630	1618	778
272	20241209	151500	58976690	1618	1619	1619	1618	2
273	20241209	151400	58973453	1619	1619	1619	1619	0
274	20241209	151300	58973453	1619	1619	1619	1618	257
275	20241209	151200	58557371	1617	1617	1617	1617	0
276	20241209	151100	58557371	1617	1617	1617	1617	0
277	20241209	151000	58557371	1617	1619	1619	1617	72
278	20241209	150900	58440837	1617	1617	1617	1617	0
279	20241209	150800	58440837	1617	1617	1617	1617	0
280	20241209	150700	58440837	1617	1617	1617	1617	0
281	20241209	150600	58440837	1617	1617	1617	1617	0
282	20241209	150500	58440837	1617	1617	1617	1617	0
283	20241209	150400	58440837	1617	1617	1617	1617	0
284	20241209	150300	58440837	1617	1617	1617	1617	0
285	20241209	150200	58440837	1617	1617	1617	1617	0
286	20241209	150100	58440837	1617	1617	1617	1617	0
287	20241209	150000	58440837	1617	1617	1617	1617	563
288	20241209	145900	57530466	1636	1636	1636	1636	0
289	20241209	145800	57530466	1636	1636	1636	1636	0
290	20241209	145700	57530466	1636	1636	1636	1636	0
291	20241209	145600	57530466	1636	1636	1636	1636	0
292	20241209	145500	57530466	1636	1620	1636	1617	2531
293	20241209	145400	53431479	1636	1636	1636	1636	0
294	20241209	145300	53431479	1636	1636	1636	1636	0
295	20241209	145200	53431479	1636	1636	1636	1636	0
296	20241209	145100	53431479	1636	1636	1636	1636	0
297	20241209	145000	53431479	1636	1636	1636	1636	0
298	20241209	144900	53431479	1636	1636	1636	1636	0
299	20241209	144800	53431479	1636	1620	1636	1620	156
300	20241209	144700	53178743	1620	1620	1620	1620	48
301	20241209	144600	53100983	1636	1636	1636	1636	0
302	20241209	144500	53100983	1636	1636	1636	1636	0
303	20241209	144400	53100983	1636	1636	1636	1636	0
304	20241209	144300	53100983	1636	1636	1636	1636	0
305	20241209	144200	53100983	1636	1636	1636	1636	0
306	20241209	144100	53100983	1636	1636	1636	1636	0
307	20241209	144000	53100983	1636	1636	1636	1636	0
308	20241209	143900	53100983	1636	1636	1636	1636	0
309	20241209	143800	53100983	1636	1636	1636	1636	0
310	20241209	143700	53100983	1636	1636	1636	1636	0
311	20241209	143600	53100983	1636	1636	1636	1636	0
312	20241209	143500	53100983	1636	1636	1636	1636	0
313	20241209	143400	53100983	1636	1636	1636	1636	0
314	20241209	143300	53100983	1636	1636	1636	1636	0
315	20241209	143200	53100983	1636	1636	1636	1636	0
316	20241209	143100	53100983	1636	1636	1636	1636	0
317	20241209	143000	53100983	1636	1636	1636	1636	0
318	20241209	142900	53100983	1636	1636	1636	1636	0
319	20241209	142800	53100983	1636	1636	1636	1636	0
320	20241209	142700	53100983	1636	1636	1636	1636	0
321	20241209	142600	53100983	1636	1636	1636	1636	0
322	20241209	142500	53100983	1636	1636	1636	1636	0
323	20241209	142400	53100983	1636	1636	1636	1636	0
324	20241209	142300	53100983	1636	1636	1636	1636	0
325	20241209	142200	53100983	1636	1636	1636	1636	0
326	20241209	142100	53100983	1636	1636	1636	1636	0
327	20241209	142000	53100983	1636	1636	1636	1636	0
328	20241209	141900	53100983	1636	1636	1636	1636	0
329	20241209	141800	53100983	1636	1636	1636	1636	1
330	20241209	141700	53099347	1636	1636	1636	1636	0
331	20241209	141600	53099347	1636	1636	1636	1636	1
332	20241209	141500	53097711	1636	1636	1636	1636	0
333	20241209	141400	53097711	1636	1636	1636	1636	0
334	20241209	141300	53097711	1636	1636	1636	1636	0
335	20241209	141200	53097711	1636	1636	1636	1636	0
336	20241209	141100	53097711	1636	1636	1636	1636	0
337	20241209	141000	53097711	1636	1617	1636	1617	3
338	20241209	140900	53092841	1646	1646	1646	1646	0
339	20241209	140800	53092841	1646	1646	1646	1646	0
340	20241209	140700	53092841	1646	1619	1646	1617	3501
341	20241209	140600	47429314	1649	1649	1649	1649	1
342	20241209	140500	47427665	1618	1618	1618	1618	0
343	20241209	140400	47427665	1618	1618	1618	1618	0
344	20241209	140300	47427665	1618	1618	1618	1618	0
345	20241209	140200	47427665	1618	1618	1618	1618	0
346	20241209	140100	47427665	1618	1621	1621	1618	1000
347	20241209	140000	45809407	1650	1650	1650	1650	0
348	20241209	135900	45809407	1650	1650	1650	1650	0
349	20241209	135800	45809407	1650	1650	1650	1650	0
350	20241209	135700	45809407	1650	1650	1650	1650	0
351	20241209	135600	45809407	1650	1650	1650	1650	0
352	20241209	135500	45809407	1650	1650	1650	1650	0
353	20241209	135400	45809407	1650	1650	1650	1650	0
354	20241209	135300	45809407	1650	1650	1650	1650	0
355	20241209	135200	45809407	1650	1650	1650	1650	0
356	20241209	135100	45809407	1650	1650	1650	1650	0
357	20241209	135000	45809407	1650	1650	1650	1650	0
358	20241209	134900	45809407	1650	1650	1650	1650	0
359	20241209	134800	45809407	1650	1650	1650	1650	0
360	20241209	134700	45809407	1650	1650	1650	1650	0
361	20241209	134600	45809407	1650	1650	1650	1650	0
362	20241209	134500	45809407	1650	1650	1650	1650	0
363	20241209	134400	45809407	1650	1650	1650	1650	0
364	20241209	134300	45809407	1650	1650	1650	1650	0
365	20241209	134200	45809407	1650	1650	1650	1650	0
366	20241209	134100	45809407	1650	1650	1650	1650	0
367	20241209	134000	45809407	1650	1650	1650	1650	0
368	20241209	133900	45809407	1650	1650	1650	1650	0
369	20241209	133800	45809407	1650	1650	1650	1650	0
370	20241209	133700	45809407	1650	1650	1650	1650	0
371	20241209	133600	45809407	1650	1650	1650	1650	0
372	20241209	133500	45809407	1650	1650	1650	1650	0
373	20241209	133400	45809407	1650	1650	1650	1650	0
374	20241209	133300	45809407	1650	1650	1650	1650	0
375	20241209	133200	45809407	1650	1650	1650	1650	0
376	20241209	133100	45809407	1650	1650	1650	1650	0
377	20241209	133000	45809407	1650	1650	1650	1650	0
378	20241209	132900	45809407	1650	1650	1650	1650	0
379	20241209	132800	45809407	1650	1650	1650	1650	0
380	20241209	132700	45809407	1650	1650	1650	1650	0
381	20241209	132600	45809407	1650	1650	1650	1650	0
382	20241209	132500	45809407	1650	1650	1650	1650	0
383	20241209	132400	45809407	1650	1650	1650	1650	0
384	20241209	132300	45809407	1650	1650	1650	1650	0
385	20241209	132200	45809407	1650	1650	1650	1650	0
386	20241209	132100	45809407	1650	1650	1650	1650	0
387	20241209	132000	45809407	1650	1650	1650	1650	594
388	20241209	131900	44829307	1650	1650	1650	1650	0
389	20241209	131800	44829307	1650	1650	1650	1650	0
390	20241209	131700	44829307	1650	1650	1650	1650	0
391	20241209	131600	44829307	1650	1650	1650	1650	0
392	20241209	131500	44829307	1650	1650	1650	1650	0
393	20241209	131400	44829307	1650	1650	1650	1650	0
394	20241209	131300	44829307	1650	1650	1650	1650	0
395	20241209	131200	44829307	1650	1650	1650	1650	0
396	20241209	131100	44829307	1650	1650	1650	1650	0
397	20241209	131000	44829307	1650	1650	1650	1650	0
398	20241209	130900	44829307	1650	1650	1650	1650	0
399	20241209	130800	44829307	1650	1650	1650	1650	100
400	20241209	130700	44664307	1650	1650	1650	1650	0
401	20241209	130600	44664307	1650	1650	1650	1650	0
402	20241209	130500	44664307	1650	1650	1650	1650	500
403	20241209	130400	43839307	1650	1650	1650	1650	0
404	20241209	130300	43839307	1650	1650	1650	1650	1183
405	20241209	130200	41887357	1650	1650	1650	1650	1440
406	20241209	130100	39511357	1650	1650	1650	1650	0
407	20241209	130000	39511357	1650	1650	1650	1650	0
408	20241209	125900	39511357	1650	1650	1650	1650	0
409	20241209	125800	39511357	1650	1650	1650	1650	0
410	20241209	125700	39511357	1650	1650	1650	1650	0
411	20241209	125600	39511357	1650	1650	1650	1650	0
412	20241209	125500	39511357	1650	1650	1650	1650	0
413	20241209	125400	39511357	1650	1650	1650	1650	0
414	20241209	125300	39511357	1650	1650	1650	1650	0
415	20241209	125200	39511357	1650	1650	1650	1650	0
416	20241209	125100	39511357	1650	1650	1650	1650	0
417	20241209	125000	39511357	1650	1650	1650	1650	0
418	20241209	124900	39511357	1650	1650	1650	1650	0
419	20241209	124800	39511357	1650	1651	1651	1650	3
420	20241209	124700	39506406	1650	1650	1650	1650	0
421	20241209	124600	39506406	1650	1650	1650	1650	0
422	20241209	124500	39506406	1650	1650	1650	1650	0
423	20241209	124400	39506406	1650	1650	1650	1650	0
424	20241209	124300	39506406	1650	1650	1650	1650	0
425	20241209	124200	39506406	1650	1650	1650	1650	0
426	20241209	124100	39506406	1650	1650	1650	1650	0
427	20241209	124000	39506406	1650	1650	1650	1650	0
428	20241209	123900	39506406	1650	1650	1650	1650	0
429	20241209	123800	39506406	1650	1650	1650	1650	0
430	20241209	123700	39506406	1650	1650	1650	1650	0
431	20241209	123600	39506406	1650	1650	1650	1650	50
432	20241209	123500	39423906	1650	1650	1650	1650	0
433	20241209	123400	39423906	1650	1650	1650	1650	0
434	20241209	123300	39423906	1650	1650	1650	1650	0
435	20241209	123200	39423906	1650	1650	1650	1650	0
436	20241209	123100	39423906	1650	1650	1650	1650	0
437	20241209	123000	39423906	1650	1650	1650	1650	48
438	20241209	122900	39344706	1656	1656	1656	1656	0
439	20241209	122800	39344706	1656	1656	1656	1656	0
440	20241209	122700	39344706	1656	1641	1656	1641	16443
441	20241209	122600	12230684	1647	1647	1647	1647	0
442	20241209	122500	12230684	1647	1647	1647	1647	0
443	20241209	122400	12230684	1647	1647	1647	1647	0
444	20241209	122300	12230684	1647	1647	1647	1647	0
445	20241209	122200	12230684	1647	1647	1647	1647	0
446	20241209	122100	12230684	1647	1647	1647	1647	0
447	20241209	122000	12230684	1647	1647	1647	1647	0
448	20241209	121900	12230684	1647	1647	1647	1647	0
449	20241209	121800	12230684	1647	1647	1647	1647	0
450	20241209	121700	12230684	1647	1647	1647	1647	0
451	20241209	121600	12230684	1647	1647	1647	1647	0
452	20241209	121500	12230684	1647	1647	1647	1647	0
453	20241209	121400	12230684	1647	1647	1647	1647	0
454	20241209	121300	12230684	1647	1647	1647	1647	0
455	20241209	121200	12230684	1647	1647	1647	1647	0
456	20241209	121100	12230684	1647	1647	1647	1647	0
457	20241209	121000	12230684	1647	1647	1647	1647	0
458	20241209	120900	12230684	1647	1647	1647	1647	0
459	20241209	120800	12230684	1647	1647	1647	1647	0
460	20241209	120700	12230684	1647	1647	1647	1647	0
461	20241209	120600	12230684	1647	1647	1647	1647	0
462	20241209	120500	12230684	1647	1647	1647	1647	0
463	20241209	120400	12230684	1647	1647	1647	1647	0
464	20241209	120300	12230684	1647	1647	1647	1647	0
465	20241209	120200	12230684	1647	1647	1647	1647	0
466	20241209	120100	12230684	1647	1647	1647	1647	0
467	20241209	120000	12230684	1647	1647	1647	1647	0
468	20241209	115900	12230684	1647	1647	1647	1647	0
469	20241209	115800	12230684	1647	1647	1647	1647	0
470	20241209	115700	12230684	1647	1647	1647	1647	0
471	20241209	115600	12230684	1647	1647	1647	1647	0
472	20241209	115500	12230684	1647	1647	1647	1647	0
473	20241209	115400	12230684	1647	1647	1647	1647	0
474	20241209	115300	12230684	1647	1647	1647	1647	0
475	20241209	115200	12230684	1647	1647	1647	1647	0
476	20241209	115100	12230684	1647	1647	1647	1647	0
477	20241209	115000	12230684	1647	1647	1647	1647	0
478	20241209	114900	12230684	1647	1647	1647	1647	0
479	20241209	114800	12230684	1647	1647	1647	1647	0
480	20241209	114700	12230684	1647	1647	1647	1647	0
481	20241209	114600	12230684	1647	1647	1647	1647	0
482	20241209	114500	12230684	1647	1647	1647	1647	0
483	20241209	114400	12230684	1647	1647	1647	1647	0
484	20241209	114300	12230684	1647	1647	1647	1647	0
485	20241209	114200	12230684	1647	1647	1647	1647	0
486	20241209	114100	12230684	1647	1647	1647	1647	0
487	20241209	114000	12230684	1647	1647	1647	1647	0
488	20241209	113900	12230684	1647	1647	1647	1647	0
489	20241209	113800	12230684	1647	1647	1647	1647	0
490	20241209	113700	12230684	1647	1647	1647	1647	0
491	20241209	113600	12230684	1647	1647	1647	1647	0
492	20241209	113500	12230684	1647	1647	1647	1647	0
493	20241209	113400	12230684	1647	1647	1647	1647	0
494	20241209	113300	12230684	1647	1647	1647	1647	0
495	20241209	113200	12230684	1647	1647	1647	1647	0
496	20241209	113100	12230684	1647	1647	1647	1647	0
497	20241209	113000	12230684	1647	1647	1647	1647	0
498	20241209	112900	12230684	1647	1647	1647	1647	0
499	20241209	112800	12230684	1647	1647	1647	1647	0
500	20241209	112700	12230684	1647	1647	1647	1647	0
501	20241209	112600	12230684	1647	1641	1647	1641	17
502	20241209	112500	12202763	1615	1630	1630	1615	2200
503	20241209	112400	8649398	1630	1630	1630	1630	0
504	20241209	112300	8649398	1630	1630	1630	1630	500
505	20241209	112200	7834398	1630	1630	1630	1630	200
506	20241209	112100	7508398	1630	1630	1630	1630	0
507	20241209	112000	7508398	1630	1630	1630	1630	0
508	20241209	111900	7508398	1630	1630	1630	1630	0
509	20241209	111800	7508398	1630	1630	1630	1630	0
510	20241209	111700	7508398	1630	1630	1630	1630	0
511	20241209	111600	7508398	1630	1630	1630	1630	0
512	20241209	111500	7508398	1630	1630	1630	1630	0
513	20241209	111400	7508398	1630	1630	1630	1630	0
514	20241209	111300	7508398	1630	1630	1630	1630	0
515	20241209	111200	7508398	1630	1630	1630	1630	0
516	20241209	111100	7508398	1630	1630	1630	1630	0
517	20241209	111000	7508398	1630	1632	1632	1630	800
518	20241209	110900	6204396	1632	1632	1632	1632	0
519	20241209	110800	6204396	1632	1632	1632	1632	0
520	20241209	110700	6204396	1632	1632	1632	1632	0
521	20241209	110600	6204396	1632	1632	1632	1632	0
522	20241209	110500	6204396	1632	1632	1632	1632	0
523	20241209	110400	6204396	1632	1632	1632	1632	0
524	20241209	110300	6204396	1632	1632	1632	1632	0
525	20241209	110200	6204396	1632	1632	1632	1632	0
526	20241209	110100	6204396	1632	1632	1632	1632	0
527	20241209	110000	6204396	1632	1632	1632	1632	0
528	20241209	105900	6204396	1632	1632	1632	1632	0
529	20241209	105800	6204396	1632	1632	1632	1632	0
530	20241209	105700	6204396	1632	1632	1632	1632	0
531	20241209	105600	6204396	1632	1632	1632	1632	0
532	20241209	105500	6204396	1632	1632	1632	1632	0
533	20241209	105400	6204396	1632	1632	1632	1632	0
534	20241209	105300	6204396	1632	1632	1632	1632	0
535	20241209	105200	6204396	1632	1632	1632	1632	0
536	20241209	105100	6204396	1632	1632	1632	1632	0
537	20241209	105000	6204396	1632	1632	1632	1632	0
538	20241209	104900	6204396	1632	1632	1632	1632	0
539	20241209	104800	6204396	1632	1632	1632	1632	0
540	20241209	104700	6204396	1632	1632	1632	1632	0
541	20241209	104600	6204396	1632	1632	1632	1632	0
542	20241209	104500	6204396	1632	1632	1632	1632	0
543	20241209	104400	6204396	1632	1632	1632	1632	0
544	20241209	104300	6204396	1632	1632	1632	1632	0
545	20241209	104200	6204396	1632	1632	1632	1632	0
546	20241209	104100	6204396	1632	1632	1632	1632	0
547	20241209	104000	6204396	1632	1632	1632	1632	0
548	20241209	103900	6204396	1632	1632	1632	1632	0
549	20241209	103800	6204396	1632	1632	1632	1632	0
550	20241209	103700	6204396	1632	1632	1632	1632	0
551	20241209	103600	6204396	1632	1632	1632	1632	177
552	20241209	103500	5915532	1632	1633	1633	1632	400
553	20241209	103400	5262632	1645	1645	1645	1645	0
554	20241209	103300	5262632	1645	1645	1645	1645	0
555	20241209	103200	5262632	1645	1645	1645	1645	0
556	20241209	103100	5262632	1645	1645	1645	1645	0
557	20241209	103000	5262632	1645	1645	1645	1645	0
558	20241209	102900	5262632	1645	1645	1645	1645	0
559	20241209	102800	5262632	1645	1645	1645	1645	0
560	20241209	102700	5262632	1645	1645	1645	1645	0
561	20241209	102600	5262632	1645	1645	1645	1645	46
562	20241209	102500	5186962	1645	1645	1645	1645	0
563	20241209	102400	5186962	1645	1645	1645	1645	0
564	20241209	102300	5186962	1645	1645	1645	1645	0
565	20241209	102200	5186962	1645	1645	1645	1645	0
566	20241209	102100	5186962	1645	1645	1645	1645	0
567	20241209	102000	5186962	1645	1645	1645	1645	0
568	20241209	101900	5186962	1645	1645	1645	1645	0
569	20241209	101800	5186962	1645	1645	1645	1645	0
570	20241209	101700	5186962	1645	1645	1645	1645	0
571	20241209	101600	5186962	1645	1645	1645	1645	0
572	20241209	101500	5186962	1645	1645	1645	1645	0
573	20241209	101400	5186962	1645	1645	1645	1645	1
574	20241209	101300	5185317	1633	1633	1633	1633	0
575	20241209	101200	5185317	1633	1633	1633	1633	0
576	20241209	101100	5185317	1633	1633	1633	1633	0
577	20241209	101000	5185317	1633	1633	1633	1633	0
578	20241209	100900	5185317	1633	1633	1633	1633	0
579	20241209	100800	5185317	1633	1633	1633	1633	0
580	20241209	100700	5185317	1633	1633	1633	1633	0
581	20241209	100600	5185317	1633	1633	1633	1633	0
582	20241209	100500	5185317	1633	1633	1633	1633	0
583	20241209	100400	5185317	1633	1633	1633	1633	0
584	20241209	100300	5185317	1633	1633	1633	1633	0
585	20241209	100200	5185317	1633	1633	1633	1633	16
586	20241209	100100	5159189	1645	1645	1645	1645	0
587	20241209	100000	5159189	1645	1645	1645	1645	0
588	20241209	095900	5159189	1645	1645	1645	1645	0
589	20241209	095800	5159189	1645	1645	1645	1645	0
590	20241209	095700	5159189	1645	1645	1645	1645	0
591	20241209	095600	5159189	1645	1645	1645	1645	1
592	20241209	095500	5157544	1645	1645	1645	1645	0
593	20241209	095400	5157544	1645	1645	1645	1645	0
594	20241209	095300	5157544	1645	1645	1645	1645	0
595	20241209	095200	5157544	1645	1645	1645	1645	0
596	20241209	095100	5157544	1645	1645	1645	1645	0
597	20241209	095000	5157544	1645	1645	1645	1645	0
598	20241209	094900	5157544	1645	1645	1645	1645	0
599	20241209	094800	5157544	1645	1645	1645	1645	0
600	20241209	094700	5157544	1645	1645	1645	1645	1
601	20241209	094600	5155899	1645	1645	1645	1645	0
602	20241209	094500	5155899	1645	1645	1645	1645	0
603	20241209	094400	5155899	1645	1645	1645	1645	0
604	20241209	094300	5155899	1645	1645	1645	1645	0
605	20241209	094200	5155899	1645	1645	1645	1645	1
606	20241209	094100	5154254	1632	1632	1632	1632	0
607	20241209	094000	5154254	1632	1632	1632	1632	0
608	20241209	093900	5154254	1632	1632	1632	1632	0
609	20241209	093800	5154254	1632	1632	1632	1632	0
610	20241209	093700	5154254	1632	1632	1632	1632	0
611	20241209	093600	5154254	1632	1632	1632	1632	45
612	20241209	093500	5080814	1655	1655	1655	1655	0
613	20241209	093400	5080814	1655	1655	1655	1655	0
614	20241209	093300	5080814	1655	1655	1655	1655	0
615	20241209	093200	5080814	1655	1655	1655	1655	0
616	20241209	093100	5080814	1655	1655	1655	1655	0
617	20241209	093000	5080814	1655	1655	1655	1655	0
618	20241209	092900	5080814	1655	1655	1655	1655	0
619	20241209	092800	5080814	1655	1655	1655	1655	0
620	20241209	092700	5080814	1655	1640	1655	1640	100
621	20241209	092600	4916035	1640	1640	1640	1640	0
622	20241209	092500	4916035	1640	1640	1640	1640	0
623	20241209	092400	4916035	1640	1640	1640	1640	1
624	20241209	092300	4914395	1640	1640	1640	1640	0
625	20241209	092200	4914395	1640	1640	1640	1640	0
626	20241209	092100	4914395	1640	1640	1640	1640	0
627	20241209	092000	4914395	1640	1640	1640	1640	0
628	20241209	091900	4914395	1640	1640	1640	1640	99
629	20241209	091800	4752035	1640	1648	1648	1640	1500
630	20241209	091700	2280211	1648	1649	1649	1648	479
631	20241209	091600	1490707	1668	1668	1668	1668	1
632	20241209	091500	1489039	1648	1648	1648	1648	0
633	20241209	091400	1489039	1648	1648	1648	1648	370
634	20241209	091300	879279	1672	1672	1672	1672	1
635	20241209	091200	877607	1648	1648	1648	1648	0
636	20241209	091100	877607	1648	1650	1650	1648	65
637	20241209	091000	770483	1648	1648	1648	1648	0
638	20241209	090900	770483	1648	1648	1648	1648	0
639	20241209	090800	770483	1648	1648	1648	1648	0
640	20241209	090700	770483	1648	1648	1648	1648	278
641	20241209	090600	312339	1678	1678	1678	1678	0
642	20241209	090500	312339	1678	1678	1678	1678	0
643	20241209	090400	312339	1678	1678	1678	1678	0
644	20241209	090300	312339	1678	1678	1678	1678	0
645	20241209	090200	312339	1678	1678	1678	1678	0
646	20241209	090100	312339	1678	1678	1678	1678	175
647	20241209	090000	18689	1699	1699	1699	1699	11