KissMeData/405000/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	212500	33010442	1236	1236	1236	1236	669
3	20241212	212400	33010442	1236	1236	1236	1236	0
4	20241212	212300	33010442	1236	1236	1236	1236	0
5	20241212	212200	33010442	1236	1236	1236	1236	0
6	20241212	212100	33010442	1236	1236	1236	1236	0
7	20241212	212000	33010442	1236	1236	1236	1236	0
8	20241212	211900	33010442	1236	1236	1236	1236	0
9	20241212	211800	33010442	1236	1236	1236	1236	0
10	20241212	211700	33010442	1236	1236	1236	1236	0
11	20241212	211600	33010442	1236	1236	1236	1236	0
12	20241212	211500	33010442	1236	1236	1236	1236	0
13	20241212	211400	33010442	1236	1236	1236	1236	0
14	20241212	211300	33010442	1236	1236	1236	1236	0
15	20241212	211200	33010442	1236	1236	1236	1236	0
16	20241212	211100	33010442	1236	1236	1236	1236	0
17	20241212	211000	33010442	1236	1236	1236	1236	0
18	20241212	210900	33010442	1236	1236	1236	1236	0
19	20241212	210800	33010442	1236	1236	1236	1236	0
20	20241212	210700	33010442	1236	1236	1236	1236	0
21	20241212	210600	33010442	1236	1236	1236	1236	0
22	20241212	210500	33010442	1236	1236	1236	1236	0
23	20241212	210400	33010442	1236	1236	1236	1236	0
24	20241212	210300	33010442	1236	1236	1236	1236	0
25	20241212	210200	33010442	1236	1236	1236	1236	0
26	20241212	210100	33010442	1236	1236	1236	1236	0
27	20241212	210000	33010442	1236	1236	1236	1236	0
28	20241212	205900	33010442	1236	1236	1236	1236	0
29	20241212	205800	33010442	1236	1236	1236	1236	0
30	20241212	205700	33010442	1236	1236	1236	1236	0
31	20241212	205600	33010442	1236	1236	1236	1236	0
32	20241212	205500	33010442	1236	1236	1236	1236	669
33	20241212	205400	33010442	1236	1236	1236	1236	0
34	20241212	205300	33010442	1236	1236	1236	1236	0
35	20241212	205200	33010442	1236	1236	1236	1236	0
36	20241212	205100	33010442	1236	1236	1236	1236	0
37	20241212	205000	33010442	1236	1236	1236	1236	0
38	20241212	204900	33010442	1236	1236	1236	1236	0
39	20241212	204800	33010442	1236	1236	1236	1236	0
40	20241212	204700	33010442	1236	1236	1236	1236	0
41	20241212	204600	33010442	1236	1236	1236	1236	0
42	20241212	204500	33010442	1236	1236	1236	1236	0
43	20241212	204400	33010442	1236	1236	1236	1236	0
44	20241212	204300	33010442	1236	1236	1236	1236	0
45	20241212	204200	33010442	1236	1236	1236	1236	0
46	20241212	204100	33010442	1236	1236	1236	1236	0
47	20241212	204000	33010442	1236	1236	1236	1236	0
48	20241212	203900	33010442	1236	1236	1236	1236	0
49	20241212	203800	33010442	1236	1236	1236	1236	0
50	20241212	203700	33010442	1236	1236	1236	1236	0
51	20241212	203600	33010442	1236	1236	1236	1236	0
52	20241212	203500	33010442	1236	1236	1236	1236	0
53	20241212	203400	33010442	1236	1236	1236	1236	0
54	20241212	203300	33010442	1236	1236	1236	1236	0
55	20241212	203200	33010442	1236	1236	1236	1236	0
56	20241212	203100	33010442	1236	1236	1236	1236	0
57	20241212	203000	33010442	1236	1236	1236	1236	0
58	20241212	202900	33010442	1236	1236	1236	1236	0
59	20241212	202800	33010442	1236	1236	1236	1236	0
60	20241212	202700	33010442	1236	1236	1236	1236	0
61	20241212	202600	33010442	1236	1236	1236	1236	0
62	20241212	202500	33010442	1236	1236	1236	1236	669
63	20241212	202400	33010442	1236	1236	1236	1236	0
64	20241212	202300	33010442	1236	1236	1236	1236	0
65	20241212	202200	33010442	1236	1236	1236	1236	0
66	20241212	202100	33010442	1236	1236	1236	1236	0
67	20241212	202000	33010442	1236	1236	1236	1236	0
68	20241212	201900	33010442	1236	1236	1236	1236	0
69	20241212	201800	33010442	1236	1236	1236	1236	0
70	20241212	201700	33010442	1236	1236	1236	1236	0
71	20241212	201600	33010442	1236	1236	1236	1236	0
72	20241212	201500	33010442	1236	1236	1236	1236	0
73	20241212	201400	33010442	1236	1236	1236	1236	0
74	20241212	201300	33010442	1236	1236	1236	1236	0
75	20241212	201200	33010442	1236	1236	1236	1236	0
76	20241212	201100	33010442	1236	1236	1236	1236	0
77	20241212	201000	33010442	1236	1236	1236	1236	0
78	20241212	200900	33010442	1236	1236	1236	1236	0
79	20241212	200800	33010442	1236	1236	1236	1236	0
80	20241212	200700	33010442	1236	1236	1236	1236	0
81	20241212	200600	33010442	1236	1236	1236	1236	0
82	20241212	200500	33010442	1236	1236	1236	1236	0
83	20241212	200400	33010442	1236	1236	1236	1236	0
84	20241212	200300	33010442	1236	1236	1236	1236	0
85	20241212	200200	33010442	1236	1236	1236	1236	0
86	20241212	200100	33010442	1236	1236	1236	1236	0
87	20241212	200000	33010442	1236	1236	1236	1236	0
88	20241212	195900	33010442	1236	1236	1236	1236	0
89	20241212	195800	33010442	1236	1236	1236	1236	0
90	20241212	195700	33010442	1236	1236	1236	1236	0
91	20241212	195600	33010442	1236	1236	1236	1236	0
92	20241212	195500	33010442	1236	1236	1236	1236	669
93	20241212	195400	33010442	1236	1236	1236	1236	0
94	20241212	195300	33010442	1236	1236	1236	1236	0
95	20241212	195200	33010442	1236	1236	1236	1236	0
96	20241212	195100	33010442	1236	1236	1236	1236	0
97	20241212	195000	33010442	1236	1236	1236	1236	0
98	20241212	194900	33010442	1236	1236	1236	1236	0
99	20241212	194800	33010442	1236	1236	1236	1236	0
100	20241212	194700	33010442	1236	1236	1236	1236	0
101	20241212	194600	33010442	1236	1236	1236	1236	0
102	20241212	194500	33010442	1236	1236	1236	1236	0
103	20241212	194400	33010442	1236	1236	1236	1236	0
104	20241212	194300	33010442	1236	1236	1236	1236	0
105	20241212	194200	33010442	1236	1236	1236	1236	0
106	20241212	194100	33010442	1236	1236	1236	1236	0
107	20241212	194000	33010442	1236	1236	1236	1236	0
108	20241212	193900	33010442	1236	1236	1236	1236	0
109	20241212	193800	33010442	1236	1236	1236	1236	0
110	20241212	193700	33010442	1236	1236	1236	1236	0
111	20241212	193600	33010442	1236	1236	1236	1236	0
112	20241212	193500	33010442	1236	1236	1236	1236	0
113	20241212	193400	33010442	1236	1236	1236	1236	0
114	20241212	193300	33010442	1236	1236	1236	1236	0
115	20241212	193200	33010442	1236	1236	1236	1236	0
116	20241212	193100	33010442	1236	1236	1236	1236	0
117	20241212	193000	33010442	1236	1236	1236	1236	0
118	20241212	192900	33010442	1236	1236	1236	1236	0
119	20241212	192800	33010442	1236	1236	1236	1236	0
120	20241212	192700	33010442	1236	1236	1236	1236	0
121	20241212	192600	33010442	1236	1236	1236	1236	0
122	20241212	192500	33010442	1236	1236	1236	1236	669
123	20241212	192400	33010442	1236	1236	1236	1236	0
124	20241212	192300	33010442	1236	1236	1236	1236	0
125	20241212	192200	33010442	1236	1236	1236	1236	0
126	20241212	192100	33010442	1236	1236	1236	1236	0
127	20241212	192000	33010442	1236	1236	1236	1236	0
128	20241212	191900	33010442	1236	1236	1236	1236	0
129	20241212	191800	33010442	1236	1236	1236	1236	0
130	20241212	191700	33010442	1236	1236	1236	1236	0
131	20241212	191600	33010442	1236	1236	1236	1236	0
132	20241212	191500	33010442	1236	1236	1236	1236	0
133	20241212	191400	33010442	1236	1236	1236	1236	0
134	20241212	191300	33010442	1236	1236	1236	1236	0
135	20241212	191200	33010442	1236	1236	1236	1236	0
136	20241212	191100	33010442	1236	1236	1236	1236	0
137	20241212	191000	33010442	1236	1236	1236	1236	0
138	20241212	190900	33010442	1236	1236	1236	1236	0
139	20241212	190800	33010442	1236	1236	1236	1236	0
140	20241212	190700	33010442	1236	1236	1236	1236	0
141	20241212	190600	33010442	1236	1236	1236	1236	0
142	20241212	190500	33010442	1236	1236	1236	1236	0
143	20241212	190400	33010442	1236	1236	1236	1236	0
144	20241212	190300	33010442	1236	1236	1236	1236	0
145	20241212	190200	33010442	1236	1236	1236	1236	0
146	20241212	190100	33010442	1236	1236	1236	1236	0
147	20241212	190000	33010442	1236	1236	1236	1236	0
148	20241212	185900	33010442	1236	1236	1236	1236	0
149	20241212	185800	33010442	1236	1236	1236	1236	0
150	20241212	185700	33010442	1236	1236	1236	1236	0
151	20241212	185600	33010442	1236	1236	1236	1236	0
152	20241212	185500	33010442	1236	1236	1236	1236	669
153	20241212	185400	33010442	1236	1236	1236	1236	0
154	20241212	185300	33010442	1236	1236	1236	1236	0
155	20241212	185200	33010442	1236	1236	1236	1236	0
156	20241212	185100	33010442	1236	1236	1236	1236	0
157	20241212	185000	33010442	1236	1236	1236	1236	0
158	20241212	184900	33010442	1236	1236	1236	1236	0
159	20241212	184800	33010442	1236	1236	1236	1236	0
160	20241212	184700	33010442	1236	1236	1236	1236	0
161	20241212	184600	33010442	1236	1236	1236	1236	0
162	20241212	184500	33010442	1236	1236	1236	1236	0
163	20241212	184400	33010442	1236	1236	1236	1236	0
164	20241212	184300	33010442	1236	1236	1236	1236	0
165	20241212	184200	33010442	1236	1236	1236	1236	0
166	20241212	184100	33010442	1236	1236	1236	1236	0
167	20241212	184000	33010442	1236	1236	1236	1236	0
168	20241212	183900	33010442	1236	1236	1236	1236	0
169	20241212	183800	33010442	1236	1236	1236	1236	0
170	20241212	183700	33010442	1236	1236	1236	1236	0
171	20241212	183600	33010442	1236	1236	1236	1236	0
172	20241212	183500	33010442	1236	1236	1236	1236	0
173	20241212	183400	33010442	1236	1236	1236	1236	0
174	20241212	183300	33010442	1236	1236	1236	1236	0
175	20241212	183200	33010442	1236	1236	1236	1236	0
176	20241212	183100	33010442	1236	1236	1236	1236	0
177	20241212	183000	33010442	1236	1236	1236	1236	0
178	20241212	182900	33010442	1236	1236	1236	1236	0
179	20241212	182800	33010442	1236	1236	1236	1236	0
180	20241212	182700	33010442	1236	1236	1236	1236	0
181	20241212	182600	33010442	1236	1236	1236	1236	0
182	20241212	182500	33010442	1236	1236	1236	1236	669
183	20241212	182400	33010442	1236	1236	1236	1236	0
184	20241212	182300	33010442	1236	1236	1236	1236	0
185	20241212	182200	33010442	1236	1236	1236	1236	0
186	20241212	182100	33010442	1236	1236	1236	1236	0
187	20241212	182000	33010442	1236	1236	1236	1236	0
188	20241212	181900	33010442	1236	1236	1236	1236	0
189	20241212	181800	33010442	1236	1236	1236	1236	0
190	20241212	181700	33010442	1236	1236	1236	1236	0
191	20241212	181600	33010442	1236	1236	1236	1236	0
192	20241212	181500	33010442	1236	1236	1236	1236	0
193	20241212	181400	33010442	1236	1236	1236	1236	0
194	20241212	181300	33010442	1236	1236	1236	1236	0
195	20241212	181200	33010442	1236	1236	1236	1236	0
196	20241212	181100	33010442	1236	1236	1236	1236	0
197	20241212	181000	33010442	1236	1236	1236	1236	0
198	20241212	180900	33010442	1236	1236	1236	1236	0
199	20241212	180800	33010442	1236	1236	1236	1236	0
200	20241212	180700	33010442	1236	1236	1236	1236	0
201	20241212	180600	33010442	1236	1236	1236	1236	0
202	20241212	180500	33010442	1236	1236	1236	1236	0
203	20241212	180400	33010442	1236	1236	1236	1236	0
204	20241212	180300	33010442	1236	1236	1236	1236	0
205	20241212	180200	33010442	1236	1236	1236	1236	0
206	20241212	180100	33010442	1236	1236	1236	1236	0
207	20241212	180000	33010442	1236	1236	1236	1236	0
208	20241212	175900	33010442	1236	1236	1236	1236	0
209	20241212	175800	33010442	1236	1236	1236	1236	0
210	20241212	175700	33010442	1236	1236	1236	1236	0
211	20241212	175600	33010442	1236	1236	1236	1236	0
212	20241212	175500	33010442	1236	1236	1236	1236	669
213	20241212	175400	33010442	1236	1236	1236	1236	0
214	20241212	175300	33010442	1236	1236	1236	1236	0
215	20241212	175200	33010442	1236	1236	1236	1236	0
216	20241212	175100	33010442	1236	1236	1236	1236	0
217	20241212	175000	33010442	1236	1236	1236	1236	0
218	20241212	174900	33010442	1236	1236	1236	1236	0
219	20241212	174800	33010442	1236	1236	1236	1236	0
220	20241212	174700	33010442	1236	1236	1236	1236	0
221	20241212	174600	33010442	1236	1236	1236	1236	0
222	20241212	174500	33010442	1236	1236	1236	1236	0
223	20241212	174400	33010442	1236	1236	1236	1236	0
224	20241212	174300	33010442	1236	1236	1236	1236	0
225	20241212	174200	33010442	1236	1236	1236	1236	0
226	20241212	174100	33010442	1236	1236	1236	1236	0
227	20241212	174000	33010442	1236	1236	1236	1236	0
228	20241212	173900	33010442	1236	1236	1236	1236	0
229	20241212	173800	33010442	1236	1236	1236	1236	0
230	20241212	173700	33010442	1236	1236	1236	1236	0
231	20241212	173600	33010442	1236	1236	1236	1236	0
232	20241212	173500	33010442	1236	1236	1236	1236	0
233	20241212	173400	33010442	1236	1236	1236	1236	0
234	20241212	173300	33010442	1236	1236	1236	1236	0
235	20241212	173200	33010442	1236	1236	1236	1236	0
236	20241212	173100	33010442	1236	1236	1236	1236	0
237	20241212	173000	33010442	1236	1236	1236	1236	0
238	20241212	172900	33010442	1236	1236	1236	1236	0
239	20241212	172800	33010442	1236	1236	1236	1236	0
240	20241212	172700	33010442	1236	1236	1236	1236	0
241	20241212	172600	33010442	1236	1236	1236	1236	0
242	20241212	172500	33010442	1236	1236	1236	1236	669
243	20241212	172400	33010442	1236	1236	1236	1236	0
244	20241212	172300	33010442	1236	1236	1236	1236	0
245	20241212	172200	33010442	1236	1236	1236	1236	0
246	20241212	172100	33010442	1236	1236	1236	1236	0
247	20241212	172000	33010442	1236	1236	1236	1236	0
248	20241212	171900	33010442	1236	1236	1236	1236	0
249	20241212	171800	33010442	1236	1236	1236	1236	0
250	20241212	171700	33010442	1236	1236	1236	1236	0
251	20241212	171600	33010442	1236	1236	1236	1236	0
252	20241212	171500	33010442	1236	1236	1236	1236	0
253	20241212	171400	33010442	1236	1236	1236	1236	0
254	20241212	171300	33010442	1236	1236	1236	1236	0
255	20241212	171200	33010442	1236	1236	1236	1236	0
256	20241212	171100	33010442	1236	1236	1236	1236	0
257	20241212	171000	33010442	1236	1236	1236	1236	0
258	20241212	170900	33010442	1236	1236	1236	1236	0
259	20241212	170800	33010442	1236	1236	1236	1236	0
260	20241212	170700	33010442	1236	1236	1236	1236	0
261	20241212	170600	33010442	1236	1236	1236	1236	0
262	20241212	170500	33010442	1236	1236	1236	1236	0
263	20241212	170400	33010442	1236	1236	1236	1236	0
264	20241212	170300	33010442	1236	1236	1236	1236	0
265	20241212	170200	33010442	1236	1236	1236	1236	0
266	20241212	170100	33010442	1236	1236	1236	1236	0
267	20241212	170000	33010442	1236	1236	1236	1236	0
268	20241212	165900	33010442	1236	1236	1236	1236	0
269	20241212	165800	33010442	1236	1236	1236	1236	0
270	20241212	165700	33010442	1236	1236	1236	1236	0
271	20241212	165600	33010442	1236	1236	1236	1236	0
272	20241212	165500	33010442	1236	1236	1236	1236	669
273	20241212	165400	33010442	1236	1236	1236	1236	0
274	20241212	165300	33010442	1236	1236	1236	1236	0
275	20241212	165200	33010442	1236	1236	1236	1236	0
276	20241212	165100	33010442	1236	1236	1236	1236	0
277	20241212	165000	33010442	1236	1236	1236	1236	0
278	20241212	164900	33010442	1236	1236	1236	1236	0
279	20241212	164800	33010442	1236	1236	1236	1236	0
280	20241212	164700	33010442	1236	1236	1236	1236	0
281	20241212	164600	33010442	1236	1236	1236	1236	0
282	20241212	164500	33010442	1236	1236	1236	1236	0
283	20241212	164400	33010442	1236	1236	1236	1236	0
284	20241212	164300	33010442	1236	1236	1236	1236	0
285	20241212	164200	33010442	1236	1236	1236	1236	0
286	20241212	164100	33010442	1236	1236	1236	1236	0
287	20241212	164000	33010442	1236	1236	1236	1236	0
288	20241212	163900	33010442	1236	1236	1236	1236	0
289	20241212	163800	33010442	1236	1236	1236	1236	0
290	20241212	163700	33010442	1236	1236	1236	1236	0
291	20241212	163600	33010442	1236	1236	1236	1236	0
292	20241212	163500	33010442	1236	1236	1236	1236	0
293	20241212	163400	33010442	1236	1236	1236	1236	0
294	20241212	163300	33010442	1236	1236	1236	1236	0
295	20241212	163200	33010442	1236	1236	1236	1236	0
296	20241212	163100	33010442	1236	1236	1236	1236	0
297	20241212	163000	33010442	1236	1236	1236	1236	0
298	20241212	162900	33010442	1236	1236	1236	1236	0
299	20241212	162800	33010442	1236	1236	1236	1236	0
300	20241212	162700	33010442	1236	1236	1236	1236	0
301	20241212	162600	33010442	1236	1236	1236	1236	0
302	20241212	162500	33010442	1236	1236	1236	1236	669
303	20241212	162400	33010442	1236	1236	1236	1236	0
304	20241212	162300	33010442	1236	1236	1236	1236	0
305	20241212	162200	33010442	1236	1236	1236	1236	0
306	20241212	162100	33010442	1236	1236	1236	1236	0
307	20241212	162000	33010442	1236	1236	1236	1236	0
308	20241212	161900	33010442	1236	1236	1236	1236	0
309	20241212	161800	33010442	1236	1236	1236	1236	0
310	20241212	161700	33010442	1236	1236	1236	1236	0
311	20241212	161600	33010442	1236	1236	1236	1236	0
312	20241212	161500	33010442	1236	1236	1236	1236	0
313	20241212	161400	33010442	1236	1236	1236	1236	0
314	20241212	161300	33010442	1236	1236	1236	1236	0
315	20241212	161200	33010442	1236	1236	1236	1236	0
316	20241212	161100	33010442	1236	1236	1236	1236	0
317	20241212	161000	33010442	1236	1236	1236	1236	0
318	20241212	160900	33010442	1236	1236	1236	1236	0
319	20241212	160800	33010442	1236	1236	1236	1236	0
320	20241212	160700	33010442	1236	1236	1236	1236	0
321	20241212	160600	33010442	1236	1236	1236	1236	0
322	20241212	160500	33010442	1236	1236	1236	1236	0
323	20241212	160400	33010442	1236	1236	1236	1236	0
324	20241212	160300	33010442	1236	1236	1236	1236	0
325	20241212	160200	33010442	1236	1236	1236	1236	0
326	20241212	160100	33010442	1236	1236	1236	1236	0
327	20241212	160000	33010442	1236	1236	1236	1236	0
328	20241212	155900	33010442	1236	1236	1236	1236	0
329	20241212	155800	33010442	1236	1236	1236	1236	0
330	20241212	155700	33010442	1236	1236	1236	1236	0
331	20241212	155600	33010442	1236	1236	1236	1236	0
332	20241212	155500	33010442	1236	1236	1236	1236	669
333	20241212	155400	33010442	1236	1236	1236	1236	0
334	20241212	155300	33010442	1236	1236	1236	1236	0
335	20241212	155200	33010442	1236	1236	1236	1236	0
336	20241212	155100	33010442	1236	1236	1236	1236	0
337	20241212	155000	33010442	1236	1236	1236	1236	0
338	20241212	154900	33010442	1236	1236	1236	1236	0
339	20241212	154800	33010442	1236	1236	1236	1236	0
340	20241212	154700	33010442	1236	1236	1236	1236	0
341	20241212	154600	33010442	1236	1236	1236	1236	0
342	20241212	154500	33010442	1236	1236	1236	1236	0
343	20241212	154400	33010442	1236	1236	1236	1236	0
344	20241212	154300	33010442	1236	1236	1236	1236	0
345	20241212	154200	33010442	1236	1236	1236	1236	0
346	20241212	154100	33010442	1236	1236	1236	1236	0
347	20241212	154000	33010442	1236	1236	1236	1236	0
348	20241212	153900	33010442	1236	1236	1236	1236	0
349	20241212	153800	33010442	1236	1236	1236	1236	0
350	20241212	153700	33010442	1236	1236	1236	1236	0
351	20241212	153600	33010442	1236	1236	1236	1236	0
352	20241212	153500	33010442	1236	1236	1236	1236	0
353	20241212	153400	33010442	1236	1236	1236	1236	0
354	20241212	153300	33010442	1236	1236	1236	1236	0
355	20241212	153200	33010442	1236	1236	1236	1236	0
356	20241212	153100	33010442	1236	1236	1236	1236	0
357	20241212	153000	33010442	1236	1236	1236	1236	669
358	20241212	152900	32183558	1236	1236	1236	1236	0
359	20241212	152800	32183558	1236	1236	1236	1236	0
360	20241212	152700	32183558	1236	1236	1236	1236	0
361	20241212	152600	32183558	1236	1236	1236	1236	0
362	20241212	152500	32183558	1236	1236	1236	1236	0
363	20241212	152400	32183558	1236	1236	1236	1236	0
364	20241212	152300	32183558	1236	1236	1236	1236	0
365	20241212	152200	32183558	1236	1236	1236	1236	0
366	20241212	152100	32183558	1236	1236	1236	1236	0
367	20241212	152000	32183558	1236	1236	1236	1236	0
368	20241212	151900	32183558	1236	1236	1236	1236	0
369	20241212	151800	32183558	1236	1236	1236	1236	15
370	20241212	151700	32165018	1236	1236	1236	1236	0
371	20241212	151600	32165018	1236	1236	1236	1236	0
372	20241212	151500	32165018	1236	1236	1236	1236	0
373	20241212	151400	32165018	1236	1236	1236	1236	0
374	20241212	151300	32165018	1236	1236	1236	1236	0
375	20241212	151200	32165018	1236	1236	1236	1236	1
376	20241212	151100	32163782	1215	1217	1217	1215	796
377	20241212	151000	31195841	1236	1236	1236	1236	0
378	20241212	150900	31195841	1236	1236	1236	1236	0
379	20241212	150800	31195841	1236	1236	1236	1236	0
380	20241212	150700	31195841	1236	1236	1236	1236	0
381	20241212	150600	31195841	1236	1236	1236	1236	0
382	20241212	150500	31195841	1236	1236	1236	1236	0
383	20241212	150400	31195841	1236	1236	1236	1236	0
384	20241212	150300	31195841	1236	1236	1236	1236	0
385	20241212	150200	31195841	1236	1236	1236	1236	0
386	20241212	150100	31195841	1236	1236	1236	1236	0
387	20241212	150000	31195841	1236	1236	1236	1236	0
388	20241212	145900	31195841	1236	1236	1236	1236	0
389	20241212	145800	31195841	1236	1236	1236	1236	0
390	20241212	145700	31195841	1236	1236	1236	1236	0
391	20241212	145600	31195841	1236	1236	1236	1236	0
392	20241212	145500	31195841	1236	1236	1236	1236	0
393	20241212	145400	31195841	1236	1236	1236	1236	0
394	20241212	145300	31195841	1236	1236	1236	1236	0
395	20241212	145200	31195841	1236	1236	1236	1236	0
396	20241212	145100	31195841	1236	1236	1236	1236	0
397	20241212	145000	31195841	1236	1236	1236	1236	1
398	20241212	144900	31194605	1225	1225	1225	1225	0
399	20241212	144800	31194605	1225	1217	1225	1217	433
400	20241212	144700	30665493	1225	1225	1225	1225	1
401	20241212	144600	30664268	1226	1226	1226	1226	1
402	20241212	144500	30663042	1216	1216	1216	1216	0
403	20241212	144400	30663042	1216	1218	1218	1216	710
404	20241212	144300	29798929	1218	1218	1218	1218	0
405	20241212	144200	29798929	1218	1218	1218	1218	0
406	20241212	144100	29798929	1218	1218	1218	1218	0
407	20241212	144000	29798929	1218	1224	1224	1218	3287
408	20241212	143900	25793426	1229	1229	1229	1229	1208
409	20241212	143800	24308794	1236	1236	1236	1236	0
410	20241212	143700	24308794	1236	1236	1236	1236	0
411	20241212	143600	24308794	1236	1236	1236	1236	0
412	20241212	143500	24308794	1236	1236	1236	1236	0
413	20241212	143400	24308794	1236	1236	1236	1236	0
414	20241212	143300	24308794	1236	1236	1236	1236	0
415	20241212	143200	24308794	1236	1236	1236	1236	0
416	20241212	143100	24308794	1236	1236	1236	1236	0
417	20241212	143000	24308794	1236	1236	1236	1236	0
418	20241212	142900	24308794	1236	1236	1236	1236	0
419	20241212	142800	24308794	1236	1236	1236	1236	0
420	20241212	142700	24308794	1236	1236	1236	1236	0
421	20241212	142600	24308794	1236	1236	1236	1236	0
422	20241212	142500	24308794	1236	1236	1236	1236	0
423	20241212	142400	24308794	1236	1236	1236	1236	13
424	20241212	142300	24292726	1236	1236	1236	1236	0
425	20241212	142200	24292726	1236	1236	1236	1236	0
426	20241212	142100	24292726	1236	1236	1236	1236	0
427	20241212	142000	24292726	1236	1236	1236	1236	0
428	20241212	141900	24292726	1236	1236	1236	1236	0
429	20241212	141800	24292726	1236	1236	1236	1236	0
430	20241212	141700	24292726	1236	1235	1236	1235	10
431	20241212	141600	24280367	1237	1237	1237	1237	0
432	20241212	141500	24280367	1237	1237	1237	1237	0
433	20241212	141400	24280367	1237	1237	1237	1237	0
434	20241212	141300	24280367	1237	1237	1237	1237	0
435	20241212	141200	24280367	1237	1237	1237	1237	0
436	20241212	141100	24280367	1237	1237	1237	1237	0
437	20241212	141000	24280367	1237	1237	1237	1237	0
438	20241212	140900	24280367	1237	1237	1237	1237	0
439	20241212	140800	24280367	1237	1237	1237	1237	0
440	20241212	140700	24280367	1237	1237	1237	1237	0
441	20241212	140600	24280367	1237	1237	1237	1237	0
442	20241212	140500	24280367	1237	1237	1237	1237	0
443	20241212	140400	24280367	1237	1237	1237	1237	0
444	20241212	140300	24280367	1237	1237	1237	1237	0
445	20241212	140200	24280367	1237	1237	1237	1237	0
446	20241212	140100	24280367	1237	1237	1237	1237	0
447	20241212	140000	24280367	1237	1237	1237	1237	0
448	20241212	135900	24280367	1237	1237	1237	1237	0
449	20241212	135800	24280367	1237	1237	1237	1237	0
450	20241212	135700	24280367	1237	1237	1237	1237	0
451	20241212	135600	24280367	1237	1237	1237	1237	0
452	20241212	135500	24280367	1237	1237	1237	1237	0
453	20241212	135400	24280367	1237	1237	1237	1237	0
454	20241212	135300	24280367	1237	1237	1237	1237	0
455	20241212	135200	24280367	1237	1237	1237	1237	0
456	20241212	135100	24280367	1237	1237	1237	1237	0
457	20241212	135000	24280367	1237	1237	1237	1237	0
458	20241212	134900	24280367	1237	1237	1237	1237	0
459	20241212	134800	24280367	1237	1237	1237	1237	1000
460	20241212	134700	23043367	1237	1237	1237	1237	0
461	20241212	134600	23043367	1237	1237	1237	1237	30
462	20241212	134500	23006257	1237	1237	1237	1237	0
463	20241212	134400	23006257	1237	1237	1237	1237	0
464	20241212	134300	23006257	1237	1237	1237	1237	0
465	20241212	134200	23006257	1237	1237	1237	1237	1
466	20241212	134100	23005020	1232	1232	1232	1232	0
467	20241212	134000	23005020	1232	1232	1232	1232	12
468	20241212	133900	22990236	1232	1232	1232	1232	0
469	20241212	133800	22990236	1232	1232	1232	1232	186
470	20241212	133700	22761084	1229	1229	1229	1229	199
471	20241212	133600	22516513	1231	1228	1231	1228	1159
472	20241212	133500	21093111	1229	1229	1229	1229	0
473	20241212	133400	21093111	1229	1229	1229	1229	0
474	20241212	133300	21093111	1229	1229	1229	1229	0
475	20241212	133200	21093111	1229	1229	1229	1229	0
476	20241212	133100	21093111	1229	1229	1229	1229	0
477	20241212	133000	21093111	1229	1229	1229	1229	0
478	20241212	132900	21093111	1229	1229	1229	1229	0
479	20241212	132800	21093111	1229	1229	1229	1229	0
480	20241212	132700	21093111	1229	1229	1229	1229	0
481	20241212	132600	21093111	1229	1229	1229	1229	0
482	20241212	132500	21093111	1229	1229	1229	1229	10
483	20241212	132400	21080821	1228	1230	1230	1228	150
484	20241212	132300	20896421	1230	1230	1230	1230	1
485	20241212	132200	20895191	1221	1221	1221	1221	31
486	20241212	132100	20857340	1221	1221	1221	1221	1
487	20241212	132000	20856119	1232	1232	1232	1232	0
488	20241212	131900	20856119	1232	1232	1232	1232	0
489	20241212	131800	20856119	1232	1232	1232	1232	0
490	20241212	131700	20856119	1232	1232	1232	1232	0
491	20241212	131600	20856119	1232	1232	1232	1232	0
492	20241212	131500	20856119	1232	1232	1232	1232	0
493	20241212	131400	20856119	1232	1232	1232	1232	0
494	20241212	131300	20856119	1232	1232	1232	1232	0
495	20241212	131200	20856119	1232	1232	1232	1232	0
496	20241212	131100	20856119	1232	1232	1232	1232	0
497	20241212	131000	20856119	1232	1232	1232	1232	0
498	20241212	130900	20856119	1232	1232	1232	1232	0
499	20241212	130800	20856119	1232	1232	1232	1232	0
500	20241212	130700	20856119	1232	1232	1232	1232	0
501	20241212	130600	20856119	1232	1232	1232	1232	0
502	20241212	130500	20856119	1232	1232	1232	1232	0
503	20241212	130400	20856119	1232	1232	1232	1232	0
504	20241212	130300	20856119	1232	1232	1232	1232	0
505	20241212	130200	20856119	1232	1232	1232	1232	0
506	20241212	130100	20856119	1232	1232	1232	1232	0
507	20241212	130000	20856119	1232	1232	1232	1232	0
508	20241212	125900	20856119	1232	1232	1232	1232	0
509	20241212	125800	20856119	1232	1232	1232	1232	0
510	20241212	125700	20856119	1232	1232	1232	1232	0
511	20241212	125600	20856119	1232	1232	1232	1232	0
512	20241212	125500	20856119	1232	1232	1232	1232	0
513	20241212	125400	20856119	1232	1232	1232	1232	0
514	20241212	125300	20856119	1232	1232	1232	1232	0
515	20241212	125200	20856119	1232	1232	1232	1232	0
516	20241212	125100	20856119	1232	1232	1232	1232	0
517	20241212	125000	20856119	1232	1232	1232	1232	5
518	20241212	124900	20849959	1232	1232	1232	1232	0
519	20241212	124800	20849959	1232	1232	1232	1232	0
520	20241212	124700	20849959	1232	1232	1232	1232	0
521	20241212	124600	20849959	1232	1232	1232	1232	0
522	20241212	124500	20849959	1232	1232	1232	1232	0
523	20241212	124400	20849959	1232	1232	1232	1232	50
524	20241212	124300	20788359	1221	1221	1221	1221	0
525	20241212	124200	20788359	1221	1221	1221	1221	147
526	20241212	124100	20608872	1221	1221	1221	1221	0
527	20241212	124000	20608872	1221	1221	1221	1221	0
528	20241212	123900	20608872	1221	1221	1221	1221	0
529	20241212	123800	20608872	1221	1221	1221	1221	0
530	20241212	123700	20608872	1221	1232	1232	1221	101
531	20241212	123600	20484550	1232	1231	1232	1231	1750
532	20241212	123500	18328800	1230	1230	1230	1230	0
533	20241212	123400	18328800	1230	1230	1230	1230	0
534	20241212	123300	18328800	1230	1230	1230	1230	0
535	20241212	123200	18328800	1230	1230	1230	1230	37
536	20241212	123100	18283290	1220	1220	1220	1220	0
537	20241212	123000	18283290	1220	1220	1220	1220	0
538	20241212	122900	18283290	1220	1220	1220	1220	0
539	20241212	122800	18283290	1220	1220	1220	1220	0
540	20241212	122700	18283290	1220	1220	1220	1220	350
541	20241212	122600	17856290	1220	1220	1220	1220	0
542	20241212	122500	17856290	1220	1220	1220	1220	0
543	20241212	122400	17856290	1220	1220	1220	1220	0
544	20241212	122300	17856290	1220	1220	1220	1220	0
545	20241212	122200	17856290	1220	1220	1220	1220	0
546	20241212	122100	17856290	1220	1220	1220	1220	0
547	20241212	122000	17856290	1220	1220	1220	1220	6
548	20241212	121900	17848970	1220	1220	1220	1220	0
549	20241212	121800	17848970	1220	1220	1220	1220	0
550	20241212	121700	17848970	1220	1220	1220	1220	0
551	20241212	121600	17848970	1220	1220	1220	1220	93
552	20241212	121500	17735510	1230	1230	1230	1230	0
553	20241212	121400	17735510	1230	1230	1230	1230	0
554	20241212	121300	17735510	1230	1230	1230	1230	0
555	20241212	121200	17735510	1230	1230	1230	1230	0
556	20241212	121100	17735510	1230	1230	1230	1230	0
557	20241212	121000	17735510	1230	1230	1230	1230	1
558	20241212	120900	17734280	1219	1219	1219	1219	0
559	20241212	120800	17734280	1219	1219	1219	1219	0
560	20241212	120700	17734280	1219	1219	1219	1219	0
561	20241212	120600	17734280	1219	1219	1219	1219	0
562	20241212	120500	17734280	1219	1219	1219	1219	0
563	20241212	120400	17734280	1219	1219	1219	1219	0
564	20241212	120300	17734280	1219	1219	1219	1219	0
565	20241212	120200	17734280	1219	1219	1219	1219	0
566	20241212	120100	17734280	1219	1219	1219	1219	0
567	20241212	120000	17734280	1219	1219	1219	1219	0
568	20241212	115900	17734280	1219	1219	1219	1219	0
569	20241212	115800	17734280	1219	1219	1219	1219	0
570	20241212	115700	17734280	1219	1219	1219	1219	0
571	20241212	115600	17734280	1219	1219	1219	1219	0
572	20241212	115500	17734280	1219	1219	1219	1219	0
573	20241212	115400	17734280	1219	1219	1219	1219	0
574	20241212	115300	17734280	1219	1219	1219	1219	0
575	20241212	115200	17734280	1219	1219	1219	1219	0
576	20241212	115100	17734280	1219	1219	1219	1219	0
577	20241212	115000	17734280	1219	1219	1219	1219	0
578	20241212	114900	17734280	1219	1219	1219	1219	0
579	20241212	114800	17734280	1219	1219	1219	1219	0
580	20241212	114700	17734280	1219	1219	1219	1219	0
581	20241212	114600	17734280	1219	1219	1219	1219	0
582	20241212	114500	17734280	1219	1219	1219	1219	0
583	20241212	114400	17734280	1219	1219	1219	1219	0
584	20241212	114300	17734280	1219	1219	1219	1219	0
585	20241212	114200	17734280	1219	1219	1219	1219	0
586	20241212	114100	17734280	1219	1219	1219	1219	0
587	20241212	114000	17734280	1219	1219	1219	1219	0
588	20241212	113900	17734280	1219	1219	1219	1219	0
589	20241212	113800	17734280	1219	1219	1219	1219	0
590	20241212	113700	17734280	1219	1219	1219	1219	0
591	20241212	113600	17734280	1219	1219	1219	1219	0
592	20241212	113500	17734280	1219	1219	1219	1219	0
593	20241212	113400	17734280	1219	1219	1219	1219	0
594	20241212	113300	17734280	1219	1219	1219	1219	0
595	20241212	113200	17734280	1219	1219	1219	1219	0
596	20241212	113100	17734280	1219	1219	1219	1219	0
597	20241212	113000	17734280	1219	1219	1219	1219	0
598	20241212	112900	17734280	1219	1219	1219	1219	0
599	20241212	112800	17734280	1219	1219	1219	1219	0
600	20241212	112700	17734280	1219	1219	1219	1219	0
601	20241212	112600	17734280	1219	1219	1219	1219	0
602	20241212	112500	17734280	1219	1219	1219	1219	0
603	20241212	112400	17734280	1219	1219	1219	1219	0
604	20241212	112300	17734280	1219	1219	1219	1219	0
605	20241212	112200	17734280	1219	1219	1219	1219	0
606	20241212	112100	17734280	1219	1219	1219	1219	0
607	20241212	112000	17734280	1219	1219	1219	1219	0
608	20241212	111900	17734280	1219	1219	1219	1219	0
609	20241212	111800	17734280	1219	1219	1219	1219	0
610	20241212	111700	17734280	1219	1219	1219	1219	250
611	20241212	111600	17429530	1237	1237	1237	1237	0
612	20241212	111500	17429530	1237	1237	1237	1237	0
613	20241212	111400	17429530	1237	1237	1237	1237	0
614	20241212	111300	17429530	1237	1237	1237	1237	0
615	20241212	111200	17429530	1237	1237	1237	1237	0
616	20241212	111100	17429530	1237	1237	1237	1237	0
617	20241212	111000	17429530	1237	1237	1237	1237	0
618	20241212	110900	17429530	1237	1237	1237	1237	0
619	20241212	110800	17429530	1237	1237	1237	1237	0
620	20241212	110700	17429530	1237	1237	1237	1237	0
621	20241212	110600	17429530	1237	1237	1237	1237	0
622	20241212	110500	17429530	1237	1237	1237	1237	0
623	20241212	110400	17429530	1237	1237	1237	1237	0
624	20241212	110300	17429530	1237	1237	1237	1237	0
625	20241212	110200	17429530	1237	1237	1237	1237	0
626	20241212	110100	17429530	1237	1237	1237	1237	1
627	20241212	110000	17428293	1239	1239	1239	1239	0
628	20241212	105900	17428293	1239	1239	1239	1239	0
629	20241212	105800	17428293	1239	1239	1239	1239	0
630	20241212	105700	17428293	1239	1239	1239	1239	0
631	20241212	105600	17428293	1239	1239	1239	1239	0
632	20241212	105500	17428293	1239	1239	1239	1239	0
633	20241212	105400	17428293	1239	1239	1239	1239	0
634	20241212	105300	17428293	1239	1239	1239	1239	0
635	20241212	105200	17428293	1239	1239	1239	1239	0
636	20241212	105100	17428293	1239	1239	1239	1239	1
637	20241212	105000	17427054	1238	1238	1238	1238	0
638	20241212	104900	17427054	1238	1238	1238	1238	0
639	20241212	104800	17427054	1238	1238	1238	1238	0
640	20241212	104700	17427054	1238	1238	1238	1238	0
641	20241212	104600	17427054	1238	1238	1238	1238	0
642	20241212	104500	17427054	1238	1238	1238	1238	271
643	20241212	104400	17091556	1239	1223	1239	1219	4421
644	20241212	104300	11682160	1240	1238	1240	1238	88
645	20241212	104200	11573214	1240	1238	1240	1238	3
646	20241212	104100	11569498	1240	1238	1240	1238	25
647	20241212	104000	11538544	1240	1238	1240	1238	239
648	20241212	103900	11242660	1238	1238	1238	1238	0
649	20241212	103800	11242660	1238	1238	1238	1238	0
650	20241212	103700	11242660	1238	1238	1238	1238	0
651	20241212	103600	11242660	1238	1238	1238	1238	0
652	20241212	103500	11242660	1238	1238	1238	1238	0
653	20241212	103400	11242660	1238	1238	1238	1238	0
654	20241212	103300	11242660	1238	1238	1238	1238	0
655	20241212	103200	11242660	1238	1238	1238	1238	0
656	20241212	103100	11242660	1238	1238	1238	1238	0
657	20241212	103000	11242660	1238	1238	1238	1238	0
658	20241212	102900	11242660	1238	1238	1238	1238	0
659	20241212	102800	11242660	1238	1238	1238	1238	0
660	20241212	102700	11242660	1238	1238	1238	1238	0
661	20241212	102600	11242660	1238	1238	1238	1238	0
662	20241212	102500	11242660	1238	1238	1238	1238	0
663	20241212	102400	11242660	1238	1238	1238	1238	0
664	20241212	102300	11242660	1238	1238	1238	1238	0
665	20241212	102200	11242660	1238	1238	1238	1238	0
666	20241212	102100	11242660	1238	1238	1238	1238	181
667	20241212	102000	11018582	1238	1238	1238	1238	0
668	20241212	101900	11018582	1238	1238	1238	1238	0
669	20241212	101800	11018582	1238	1238	1238	1238	0
670	20241212	101700	11018582	1238	1238	1238	1238	131
671	20241212	101600	10856404	1238	1238	1238	1238	0
672	20241212	101500	10856404	1238	1238	1238	1238	1
673	20241212	101400	10855166	1237	1237	1237	1237	1
674	20241212	101300	10853929	1221	1221	1221	1221	0
675	20241212	101200	10853929	1221	1221	1221	1221	0
676	20241212	101100	10853929	1221	1221	1221	1221	1
677	20241212	101000	10852708	1239	1239	1239	1239	0
678	20241212	100900	10852708	1239	1239	1239	1239	0
679	20241212	100800	10852708	1239	1239	1239	1239	48
680	20241212	100700	10793236	1239	1239	1239	1239	0
681	20241212	100600	10793236	1239	1239	1239	1239	0
682	20241212	100500	10793236	1239	1220	1239	1220	2
683	20241212	100400	10790777	1234	1234	1234	1234	1073
684	20241212	100300	9466695	1241	1241	1241	1241	0
685	20241212	100200	9466695	1241	1241	1241	1241	2
686	20241212	100100	9464213	1234	1234	1234	1220	351
687	20241212	100000	9034125	1234	1219	1234	1219	2
688	20241212	095900	9031672	1219	1219	1219	1219	0
689	20241212	095800	9031672	1219	1219	1219	1219	38
690	20241212	095700	8985350	1234	1234	1234	1234	0
691	20241212	095600	8985350	1234	1234	1234	1234	0
692	20241212	095500	8985350	1234	1234	1234	1234	40
693	20241212	095400	8935990	1234	1234	1234	1234	0
694	20241212	095300	8935990	1234	1234	1234	1234	0
695	20241212	095200	8935990	1234	1234	1234	1234	0
696	20241212	095100	8935990	1234	1234	1234	1234	0
697	20241212	095000	8935990	1234	1234	1234	1234	0
698	20241212	094900	8935990	1234	1234	1234	1234	0
699	20241212	094800	8935990	1234	1234	1234	1234	0
700	20241212	094700	8935990	1234	1234	1234	1234	0
701	20241212	094600	8935990	1234	1234	1234	1234	1000
702	20241212	094500	7701990	1234	1234	1234	1234	0
703	20241212	094400	7701990	1234	1234	1234	1234	0
704	20241212	094300	7701990	1234	1234	1234	1234	40
705	20241212	094200	7652630	1234	1234	1234	1234	4
706	20241212	094100	7647694	1234	1234	1234	1234	0
707	20241212	094000	7647694	1234	1234	1234	1234	0
708	20241212	093900	7647694	1234	1234	1234	1234	0
709	20241212	093800	7647694	1234	1234	1234	1234	31
710	20241212	093700	7609440	1234	1234	1234	1234	0
711	20241212	093600	7609440	1234	1234	1234	1234	0
712	20241212	093500	7609440	1234	1234	1234	1234	0
713	20241212	093400	7609440	1234	1234	1234	1234	0
714	20241212	093300	7609440	1234	1234	1234	1234	6
715	20241212	093200	7602036	1234	1234	1234	1234	0
716	20241212	093100	7602036	1234	1234	1234	1234	134
717	20241212	093000	7436680	1247	1247	1247	1247	1
718	20241212	092900	7435433	1234	1248	1248	1234	876
719	20241212	092800	6352549	1234	1234	1234	1234	1307
720	20241212	092700	4739711	1269	1230	1269	1230	2282
721	20241212	092600	1922467	1230	1230	1230	1230	0
722	20241212	092500	1922467	1230	1230	1230	1230	21
723	20241212	092400	1896637	1230	1230	1230	1230	1000
724	20241212	092300	666637	1230	1230	1230	1230	4
725	20241212	092200	661717	1230	1230	1230	1230	0
726	20241212	092100	661717	1230	1229	1230	1229	15
727	20241212	092000	643281	1230	1230	1230	1230	0
728	20241212	091900	643281	1230	1230	1230	1230	0
729	20241212	091800	643281	1230	1230	1230	1230	0
730	20241212	091700	643281	1230	1216	1230	1216	250
731	20241212	091600	337881	1235	1235	1235	1235	0
732	20241212	091500	337881	1235	1235	1235	1235	0
733	20241212	091400	337881	1235	1235	1235	1235	0
734	20241212	091300	337881	1235	1235	1235	1235	0
735	20241212	091200	337881	1235	1235	1235	1235	0
736	20241212	091100	337881	1235	1235	1235	1235	0
737	20241212	091000	337881	1235	1235	1235	1235	0
738	20241212	090900	337881	1235	1235	1235	1235	0
739	20241212	090800	337881	1235	1235	1235	1235	0
740	20241212	090700	337881	1235	1235	1235	1235	0
741	20241212	090600	337881	1235	1235	1235	1235	1
742	20241212	090500	336646	1222	1222	1222	1222	20
743	20241212	090400	312206	1222	1222	1222	1222	0
744	20241212	090300	312206	1222	1222	1222	1222	0
745	20241212	090200	312206	1222	1222	1222	1222	0
746	20241212	090100	312206	1222	1222	1222	1222	4
747	20241212	090000	307318	1222	1208	1222	1208	253