KissMeData/341170/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	211200	40769360	1799	1780	1799	1780	17
3	20241212	211100	40769360	1799	1799	1799	1799	0
4	20241212	211000	40769360	1799	1799	1799	1799	0
5	20241212	210900	40769360	1799	1799	1799	1799	0
6	20241212	210800	40769360	1799	1799	1799	1799	0
7	20241212	210700	40769360	1799	1799	1799	1799	0
8	20241212	210600	40769360	1799	1799	1799	1799	0
9	20241212	210500	40769360	1799	1799	1799	1799	0
10	20241212	210400	40769360	1799	1799	1799	1799	0
11	20241212	210300	40769360	1799	1799	1799	1799	0
12	20241212	210200	40769360	1799	1799	1799	1799	0
13	20241212	210100	40769360	1799	1799	1799	1799	0
14	20241212	210000	40769360	1799	1799	1799	1799	0
15	20241212	205900	40769360	1799	1799	1799	1799	0
16	20241212	205800	40769360	1799	1799	1799	1799	0
17	20241212	205700	40769360	1799	1799	1799	1799	0
18	20241212	205600	40769360	1799	1799	1799	1799	0
19	20241212	205500	40769360	1799	1799	1799	1799	0
20	20241212	205400	40769360	1799	1799	1799	1799	0
21	20241212	205300	40769360	1799	1799	1799	1799	0
22	20241212	205200	40769360	1799	1799	1799	1799	0
23	20241212	205100	40769360	1799	1799	1799	1799	0
24	20241212	205000	40769360	1799	1799	1799	1799	0
25	20241212	204900	40769360	1799	1799	1799	1799	0
26	20241212	204800	40769360	1799	1799	1799	1799	0
27	20241212	204700	40769360	1799	1799	1799	1799	0
28	20241212	204600	40769360	1799	1799	1799	1799	0
29	20241212	204500	40769360	1799	1799	1799	1799	0
30	20241212	204400	40769360	1799	1799	1799	1799	0
31	20241212	204300	40769360	1799	1799	1799	1799	0
32	20241212	204200	40769360	1799	1780	1799	1780	17
33	20241212	204100	40769360	1799	1799	1799	1799	0
34	20241212	204000	40769360	1799	1799	1799	1799	0
35	20241212	203900	40769360	1799	1799	1799	1799	0
36	20241212	203800	40769360	1799	1799	1799	1799	0
37	20241212	203700	40769360	1799	1799	1799	1799	0
38	20241212	203600	40769360	1799	1799	1799	1799	0
39	20241212	203500	40769360	1799	1799	1799	1799	0
40	20241212	203400	40769360	1799	1799	1799	1799	0
41	20241212	203300	40769360	1799	1799	1799	1799	0
42	20241212	203200	40769360	1799	1799	1799	1799	0
43	20241212	203100	40769360	1799	1799	1799	1799	0
44	20241212	203000	40769360	1799	1799	1799	1799	0
45	20241212	202900	40769360	1799	1799	1799	1799	0
46	20241212	202800	40769360	1799	1799	1799	1799	0
47	20241212	202700	40769360	1799	1799	1799	1799	0
48	20241212	202600	40769360	1799	1799	1799	1799	0
49	20241212	202500	40769360	1799	1799	1799	1799	0
50	20241212	202400	40769360	1799	1799	1799	1799	0
51	20241212	202300	40769360	1799	1799	1799	1799	0
52	20241212	202200	40769360	1799	1799	1799	1799	0
53	20241212	202100	40769360	1799	1799	1799	1799	0
54	20241212	202000	40769360	1799	1799	1799	1799	0
55	20241212	201900	40769360	1799	1799	1799	1799	0
56	20241212	201800	40769360	1799	1799	1799	1799	0
57	20241212	201700	40769360	1799	1799	1799	1799	0
58	20241212	201600	40769360	1799	1799	1799	1799	0
59	20241212	201500	40769360	1799	1799	1799	1799	0
60	20241212	201400	40769360	1799	1799	1799	1799	0
61	20241212	201300	40769360	1799	1799	1799	1799	0
62	20241212	201200	40769360	1799	1780	1799	1780	17
63	20241212	201100	40769360	1799	1799	1799	1799	0
64	20241212	201000	40769360	1799	1799	1799	1799	0
65	20241212	200900	40769360	1799	1799	1799	1799	0
66	20241212	200800	40769360	1799	1799	1799	1799	0
67	20241212	200700	40769360	1799	1799	1799	1799	0
68	20241212	200600	40769360	1799	1799	1799	1799	0
69	20241212	200500	40769360	1799	1799	1799	1799	0
70	20241212	200400	40769360	1799	1799	1799	1799	0
71	20241212	200300	40769360	1799	1799	1799	1799	0
72	20241212	200200	40769360	1799	1799	1799	1799	0
73	20241212	200100	40769360	1799	1799	1799	1799	0
74	20241212	200000	40769360	1799	1799	1799	1799	0
75	20241212	195900	40769360	1799	1799	1799	1799	0
76	20241212	195800	40769360	1799	1799	1799	1799	0
77	20241212	195700	40769360	1799	1799	1799	1799	0
78	20241212	195600	40769360	1799	1799	1799	1799	0
79	20241212	195500	40769360	1799	1799	1799	1799	0
80	20241212	195400	40769360	1799	1799	1799	1799	0
81	20241212	195300	40769360	1799	1799	1799	1799	0
82	20241212	195200	40769360	1799	1799	1799	1799	0
83	20241212	195100	40769360	1799	1799	1799	1799	0
84	20241212	195000	40769360	1799	1799	1799	1799	0
85	20241212	194900	40769360	1799	1799	1799	1799	0
86	20241212	194800	40769360	1799	1799	1799	1799	0
87	20241212	194700	40769360	1799	1799	1799	1799	0
88	20241212	194600	40769360	1799	1799	1799	1799	0
89	20241212	194500	40769360	1799	1799	1799	1799	0
90	20241212	194400	40769360	1799	1799	1799	1799	0
91	20241212	194300	40769360	1799	1799	1799	1799	0
92	20241212	194200	40769360	1799	1780	1799	1780	17
93	20241212	194100	40769360	1799	1799	1799	1799	0
94	20241212	194000	40769360	1799	1799	1799	1799	0
95	20241212	193900	40769360	1799	1799	1799	1799	0
96	20241212	193800	40769360	1799	1799	1799	1799	0
97	20241212	193700	40769360	1799	1799	1799	1799	0
98	20241212	193600	40769360	1799	1799	1799	1799	0
99	20241212	193500	40769360	1799	1799	1799	1799	0
100	20241212	193400	40769360	1799	1799	1799	1799	0
101	20241212	193300	40769360	1799	1799	1799	1799	0
102	20241212	193200	40769360	1799	1799	1799	1799	0
103	20241212	193100	40769360	1799	1799	1799	1799	0
104	20241212	193000	40769360	1799	1799	1799	1799	0
105	20241212	192900	40769360	1799	1799	1799	1799	0
106	20241212	192800	40769360	1799	1799	1799	1799	0
107	20241212	192700	40769360	1799	1799	1799	1799	0
108	20241212	192600	40769360	1799	1799	1799	1799	0
109	20241212	192500	40769360	1799	1799	1799	1799	0
110	20241212	192400	40769360	1799	1799	1799	1799	0
111	20241212	192300	40769360	1799	1799	1799	1799	0
112	20241212	192200	40769360	1799	1799	1799	1799	0
113	20241212	192100	40769360	1799	1799	1799	1799	0
114	20241212	192000	40769360	1799	1799	1799	1799	0
115	20241212	191900	40769360	1799	1799	1799	1799	0
116	20241212	191800	40769360	1799	1799	1799	1799	0
117	20241212	191700	40769360	1799	1799	1799	1799	0
118	20241212	191600	40769360	1799	1799	1799	1799	0
119	20241212	191500	40769360	1799	1799	1799	1799	0
120	20241212	191400	40769360	1799	1799	1799	1799	0
121	20241212	191300	40769360	1799	1799	1799	1799	0
122	20241212	191200	40769360	1799	1780	1799	1780	17
123	20241212	191100	40769360	1799	1799	1799	1799	0
124	20241212	191000	40769360	1799	1799	1799	1799	0
125	20241212	190900	40769360	1799	1799	1799	1799	0
126	20241212	190800	40769360	1799	1799	1799	1799	0
127	20241212	190700	40769360	1799	1799	1799	1799	0
128	20241212	190600	40769360	1799	1799	1799	1799	0
129	20241212	190500	40769360	1799	1799	1799	1799	0
130	20241212	190400	40769360	1799	1799	1799	1799	0
131	20241212	190300	40769360	1799	1799	1799	1799	0
132	20241212	190200	40769360	1799	1799	1799	1799	0
133	20241212	190100	40769360	1799	1799	1799	1799	0
134	20241212	190000	40769360	1799	1799	1799	1799	0
135	20241212	185900	40769360	1799	1799	1799	1799	0
136	20241212	185800	40769360	1799	1799	1799	1799	0
137	20241212	185700	40769360	1799	1799	1799	1799	0
138	20241212	185600	40769360	1799	1799	1799	1799	0
139	20241212	185500	40769360	1799	1799	1799	1799	0
140	20241212	185400	40769360	1799	1799	1799	1799	0
141	20241212	185300	40769360	1799	1799	1799	1799	0
142	20241212	185200	40769360	1799	1799	1799	1799	0
143	20241212	185100	40769360	1799	1799	1799	1799	0
144	20241212	185000	40769360	1799	1799	1799	1799	0
145	20241212	184900	40769360	1799	1799	1799	1799	0
146	20241212	184800	40769360	1799	1799	1799	1799	0
147	20241212	184700	40769360	1799	1799	1799	1799	0
148	20241212	184600	40769360	1799	1799	1799	1799	0
149	20241212	184500	40769360	1799	1799	1799	1799	0
150	20241212	184400	40769360	1799	1799	1799	1799	0
151	20241212	184300	40769360	1799	1799	1799	1799	0
152	20241212	184200	40769360	1799	1780	1799	1780	17
153	20241212	184100	40769360	1799	1799	1799	1799	0
154	20241212	184000	40769360	1799	1799	1799	1799	0
155	20241212	183900	40769360	1799	1799	1799	1799	0
156	20241212	183800	40769360	1799	1799	1799	1799	0
157	20241212	183700	40769360	1799	1799	1799	1799	0
158	20241212	183600	40769360	1799	1799	1799	1799	0
159	20241212	183500	40769360	1799	1799	1799	1799	0
160	20241212	183400	40769360	1799	1799	1799	1799	0
161	20241212	183300	40769360	1799	1799	1799	1799	0
162	20241212	183200	40769360	1799	1799	1799	1799	0
163	20241212	183100	40769360	1799	1799	1799	1799	0
164	20241212	183000	40769360	1799	1799	1799	1799	0
165	20241212	182900	40769360	1799	1799	1799	1799	0
166	20241212	182800	40769360	1799	1799	1799	1799	0
167	20241212	182700	40769360	1799	1799	1799	1799	0
168	20241212	182600	40769360	1799	1799	1799	1799	0
169	20241212	182500	40769360	1799	1799	1799	1799	0
170	20241212	182400	40769360	1799	1799	1799	1799	0
171	20241212	182300	40769360	1799	1799	1799	1799	0
172	20241212	182200	40769360	1799	1799	1799	1799	0
173	20241212	182100	40769360	1799	1799	1799	1799	0
174	20241212	182000	40769360	1799	1799	1799	1799	0
175	20241212	181900	40769360	1799	1799	1799	1799	0
176	20241212	181800	40769360	1799	1799	1799	1799	0
177	20241212	181700	40769360	1799	1799	1799	1799	0
178	20241212	181600	40769360	1799	1799	1799	1799	0
179	20241212	181500	40769360	1799	1799	1799	1799	0
180	20241212	181400	40769360	1799	1799	1799	1799	0
181	20241212	181300	40769360	1799	1799	1799	1799	0
182	20241212	181200	40769360	1799	1780	1799	1780	17
183	20241212	181100	40769360	1799	1799	1799	1799	0
184	20241212	181000	40769360	1799	1799	1799	1799	0
185	20241212	180900	40769360	1799	1799	1799	1799	0
186	20241212	180800	40769360	1799	1799	1799	1799	0
187	20241212	180700	40769360	1799	1799	1799	1799	0
188	20241212	180600	40769360	1799	1799	1799	1799	0
189	20241212	180500	40769360	1799	1799	1799	1799	0
190	20241212	180400	40769360	1799	1799	1799	1799	0
191	20241212	180300	40769360	1799	1799	1799	1799	0
192	20241212	180200	40769360	1799	1799	1799	1799	0
193	20241212	180100	40769360	1799	1799	1799	1799	0
194	20241212	180000	40769360	1799	1799	1799	1799	0
195	20241212	175900	40769360	1799	1799	1799	1799	0
196	20241212	175800	40769360	1799	1799	1799	1799	0
197	20241212	175700	40769360	1799	1799	1799	1799	0
198	20241212	175600	40769360	1799	1799	1799	1799	0
199	20241212	175500	40769360	1799	1799	1799	1799	0
200	20241212	175400	40769360	1799	1799	1799	1799	0
201	20241212	175300	40769360	1799	1799	1799	1799	0
202	20241212	175200	40769360	1799	1799	1799	1799	0
203	20241212	175100	40769360	1799	1799	1799	1799	0
204	20241212	175000	40769360	1799	1799	1799	1799	0
205	20241212	174900	40769360	1799	1799	1799	1799	0
206	20241212	174800	40769360	1799	1799	1799	1799	0
207	20241212	174700	40769360	1799	1799	1799	1799	0
208	20241212	174600	40769360	1799	1799	1799	1799	0
209	20241212	174500	40769360	1799	1799	1799	1799	0
210	20241212	174400	40769360	1799	1799	1799	1799	0
211	20241212	174300	40769360	1799	1799	1799	1799	0
212	20241212	174200	40769360	1799	1780	1799	1780	17
213	20241212	174100	40769360	1799	1799	1799	1799	0
214	20241212	174000	40769360	1799	1799	1799	1799	0
215	20241212	173900	40769360	1799	1799	1799	1799	0
216	20241212	173800	40769360	1799	1799	1799	1799	0
217	20241212	173700	40769360	1799	1799	1799	1799	0
218	20241212	173600	40769360	1799	1799	1799	1799	0
219	20241212	173500	40769360	1799	1799	1799	1799	0
220	20241212	173400	40769360	1799	1799	1799	1799	0
221	20241212	173300	40769360	1799	1799	1799	1799	0
222	20241212	173200	40769360	1799	1799	1799	1799	0
223	20241212	173100	40769360	1799	1799	1799	1799	0
224	20241212	173000	40769360	1799	1799	1799	1799	0
225	20241212	172900	40769360	1799	1799	1799	1799	0
226	20241212	172800	40769360	1799	1799	1799	1799	0
227	20241212	172700	40769360	1799	1799	1799	1799	0
228	20241212	172600	40769360	1799	1799	1799	1799	0
229	20241212	172500	40769360	1799	1799	1799	1799	0
230	20241212	172400	40769360	1799	1799	1799	1799	0
231	20241212	172300	40769360	1799	1799	1799	1799	0
232	20241212	172200	40769360	1799	1799	1799	1799	0
233	20241212	172100	40769360	1799	1799	1799	1799	0
234	20241212	172000	40769360	1799	1799	1799	1799	0
235	20241212	171900	40769360	1799	1799	1799	1799	0
236	20241212	171800	40769360	1799	1799	1799	1799	0
237	20241212	171700	40769360	1799	1799	1799	1799	0
238	20241212	171600	40769360	1799	1799	1799	1799	0
239	20241212	171500	40769360	1799	1799	1799	1799	0
240	20241212	171400	40769360	1799	1799	1799	1799	0
241	20241212	171300	40769360	1799	1799	1799	1799	0
242	20241212	171200	40769360	1799	1780	1799	1780	17
243	20241212	171100	40769360	1799	1799	1799	1799	0
244	20241212	171000	40769360	1799	1799	1799	1799	0
245	20241212	170900	40769360	1799	1799	1799	1799	0
246	20241212	170800	40769360	1799	1799	1799	1799	0
247	20241212	170700	40769360	1799	1799	1799	1799	0
248	20241212	170600	40769360	1799	1799	1799	1799	0
249	20241212	170500	40769360	1799	1799	1799	1799	0
250	20241212	170400	40769360	1799	1799	1799	1799	0
251	20241212	170300	40769360	1799	1799	1799	1799	0
252	20241212	170200	40769360	1799	1799	1799	1799	0
253	20241212	170100	40769360	1799	1799	1799	1799	0
254	20241212	170000	40769360	1799	1799	1799	1799	0
255	20241212	165900	40769360	1799	1799	1799	1799	0
256	20241212	165800	40769360	1799	1799	1799	1799	0
257	20241212	165700	40769360	1799	1799	1799	1799	0
258	20241212	165600	40769360	1799	1799	1799	1799	0
259	20241212	165500	40769360	1799	1799	1799	1799	0
260	20241212	165400	40769360	1799	1799	1799	1799	0
261	20241212	165300	40769360	1799	1799	1799	1799	0
262	20241212	165200	40769360	1799	1799	1799	1799	0
263	20241212	165100	40769360	1799	1799	1799	1799	0
264	20241212	165000	40769360	1799	1799	1799	1799	0
265	20241212	164900	40769360	1799	1799	1799	1799	0
266	20241212	164800	40769360	1799	1799	1799	1799	0
267	20241212	164700	40769360	1799	1799	1799	1799	0
268	20241212	164600	40769360	1799	1799	1799	1799	0
269	20241212	164500	40769360	1799	1799	1799	1799	0
270	20241212	164400	40769360	1799	1799	1799	1799	0
271	20241212	164300	40769360	1799	1799	1799	1799	0
272	20241212	164200	40769360	1799	1780	1799	1780	17
273	20241212	164100	40769360	1799	1799	1799	1799	0
274	20241212	164000	40769360	1799	1799	1799	1799	0
275	20241212	163900	40769360	1799	1799	1799	1799	0
276	20241212	163800	40769360	1799	1799	1799	1799	0
277	20241212	163700	40769360	1799	1799	1799	1799	0
278	20241212	163600	40769360	1799	1799	1799	1799	0
279	20241212	163500	40769360	1799	1799	1799	1799	0
280	20241212	163400	40769360	1799	1799	1799	1799	0
281	20241212	163300	40769360	1799	1799	1799	1799	0
282	20241212	163200	40769360	1799	1799	1799	1799	0
283	20241212	163100	40769360	1799	1799	1799	1799	0
284	20241212	163000	40769360	1799	1799	1799	1799	0
285	20241212	162900	40769360	1799	1799	1799	1799	0
286	20241212	162800	40769360	1799	1799	1799	1799	0
287	20241212	162700	40769360	1799	1799	1799	1799	0
288	20241212	162600	40769360	1799	1799	1799	1799	0
289	20241212	162500	40769360	1799	1799	1799	1799	0
290	20241212	162400	40769360	1799	1799	1799	1799	0
291	20241212	162300	40769360	1799	1799	1799	1799	0
292	20241212	162200	40769360	1799	1799	1799	1799	0
293	20241212	162100	40769360	1799	1799	1799	1799	0
294	20241212	162000	40769360	1799	1799	1799	1799	0
295	20241212	161900	40769360	1799	1799	1799	1799	0
296	20241212	161800	40769360	1799	1799	1799	1799	0
297	20241212	161700	40769360	1799	1799	1799	1799	0
298	20241212	161600	40769360	1799	1799	1799	1799	0
299	20241212	161500	40769360	1799	1799	1799	1799	0
300	20241212	161400	40769360	1799	1799	1799	1799	0
301	20241212	161300	40769360	1799	1799	1799	1799	0
302	20241212	161200	40769360	1799	1780	1799	1780	17
303	20241212	161100	40769360	1799	1799	1799	1799	0
304	20241212	161000	40769360	1799	1799	1799	1799	0
305	20241212	160900	40769360	1799	1799	1799	1799	0
306	20241212	160800	40769360	1799	1799	1799	1799	0
307	20241212	160700	40769360	1799	1799	1799	1799	0
308	20241212	160600	40769360	1799	1799	1799	1799	0
309	20241212	160500	40769360	1799	1799	1799	1799	0
310	20241212	160400	40769360	1799	1799	1799	1799	0
311	20241212	160300	40769360	1799	1799	1799	1799	0
312	20241212	160200	40769360	1799	1799	1799	1799	0
313	20241212	160100	40769360	1799	1799	1799	1799	0
314	20241212	160000	40769360	1799	1799	1799	1799	0
315	20241212	155900	40769360	1799	1799	1799	1799	0
316	20241212	155800	40769360	1799	1799	1799	1799	0
317	20241212	155700	40769360	1799	1799	1799	1799	0
318	20241212	155600	40769360	1799	1799	1799	1799	0
319	20241212	155500	40769360	1799	1799	1799	1799	0
320	20241212	155400	40769360	1799	1799	1799	1799	0
321	20241212	155300	40769360	1799	1799	1799	1799	0
322	20241212	155200	40769360	1799	1799	1799	1799	0
323	20241212	155100	40769360	1799	1799	1799	1799	0
324	20241212	155000	40769360	1799	1799	1799	1799	0
325	20241212	154900	40769360	1799	1799	1799	1799	0
326	20241212	154800	40769360	1799	1799	1799	1799	0
327	20241212	154700	40769360	1799	1799	1799	1799	0
328	20241212	154600	40769360	1799	1799	1799	1799	0
329	20241212	154500	40769360	1799	1799	1799	1799	0
330	20241212	154400	40769360	1799	1799	1799	1799	0
331	20241212	154300	40769360	1799	1799	1799	1799	0
332	20241212	154200	40769360	1799	1780	1799	1780	17
333	20241212	154100	40769360	1799	1799	1799	1799	0
334	20241212	154000	40769360	1799	1799	1799	1799	0
335	20241212	153900	40769360	1799	1799	1799	1799	0
336	20241212	153800	40769360	1799	1799	1799	1799	0
337	20241212	153700	40769360	1799	1799	1799	1799	0
338	20241212	153600	40769360	1799	1799	1799	1799	0
339	20241212	153500	40769360	1799	1799	1799	1799	0
340	20241212	153400	40769360	1799	1799	1799	1799	0
341	20241212	153300	40769360	1799	1799	1799	1799	0
342	20241212	153200	40769360	1799	1799	1799	1799	0
343	20241212	153100	40769360	1799	1799	1799	1799	0
344	20241212	153000	40769360	1799	1799	1799	1799	0
345	20241212	152900	40769360	1799	1799	1799	1799	0
346	20241212	152800	40769360	1799	1799	1799	1799	0
347	20241212	152700	40769360	1799	1799	1799	1799	0
348	20241212	152600	40769360	1799	1799	1799	1799	0
349	20241212	152500	40769360	1799	1799	1799	1799	0
350	20241212	152400	40769360	1799	1799	1799	1799	0
351	20241212	152300	40769360	1799	1799	1799	1799	0
352	20241212	152200	40769360	1799	1799	1799	1799	0
353	20241212	152100	40769360	1799	1799	1799	1799	0
354	20241212	152000	40769360	1799	1799	1799	1799	0
355	20241212	151900	40769360	1799	1799	1799	1799	0
356	20241212	151800	40769360	1799	1799	1799	1799	0
357	20241212	151700	40769360	1799	1799	1799	1799	0
358	20241212	151600	40769360	1799	1799	1799	1799	0
359	20241212	151500	40769360	1799	1780	1799	1780	17
360	20241212	151400	40739081	1800	1800	1800	1800	0
361	20241212	151300	40739081	1800	1800	1800	1800	0
362	20241212	151200	40739081	1800	1800	1800	1800	0
363	20241212	151100	40739081	1800	1800	1800	1800	0
364	20241212	151000	40739081	1800	1743	1800	1743	1811
365	20241212	150900	37578000	1700	1697	1700	1697	1200
366	20241212	150800	35540408	1697	1697	1697	1697	0
367	20241212	150700	35540408	1697	1697	1697	1697	0
368	20241212	150600	35540408	1697	1697	1697	1697	0
369	20241212	150500	35540408	1697	1697	1697	1697	0
370	20241212	150400	35540408	1697	1697	1697	1697	1
371	20241212	150300	35538711	1606	1606	1606	1606	0
372	20241212	150200	35538711	1606	1602	1606	1602	700
373	20241212	150100	34415429	1600	1600	1600	1600	2
374	20241212	150000	34412229	1599	1599	1599	1599	0
375	20241212	145900	34412229	1599	1598	1599	1598	939
376	20241212	145800	32910857	1598	1598	1598	1598	0
377	20241212	145700	32910857	1598	1598	1598	1598	0
378	20241212	145600	32910857	1598	1598	1598	1598	1213
379	20241212	145500	30972483	1600	1600	1600	1600	0
380	20241212	145400	30972483	1600	1600	1600	1600	0
381	20241212	145300	30972483	1600	1600	1600	1600	0
382	20241212	145200	30972483	1600	1600	1600	1600	0
383	20241212	145100	30972483	1600	1600	1600	1600	0
384	20241212	145000	30972483	1600	1600	1600	1600	0
385	20241212	144900	30972483	1600	1600	1600	1600	0
386	20241212	144800	30972483	1600	1573	1600	1573	86
387	20241212	144700	30837016	1573	1573	1573	1573	1501
388	20241212	144600	28475943	1601	1601	1601	1601	0
389	20241212	144500	28475943	1601	1573	1601	1573	2001
390	20241212	144400	25328342	1573	1573	1573	1573	0
391	20241212	144300	25328342	1573	1573	1573	1573	0
392	20241212	144200	25328342	1573	1573	1573	1573	0
393	20241212	144100	25328342	1573	1573	1573	1573	0
394	20241212	144000	25328342	1573	1573	1573	1573	0
395	20241212	143900	25328342	1573	1573	1573	1573	0
396	20241212	143800	25328342	1573	1573	1573	1573	0
397	20241212	143700	25328342	1573	1573	1573	1573	2
398	20241212	143600	25325196	1573	1573	1573	1573	0
399	20241212	143500	25325196	1573	1573	1573	1573	0
400	20241212	143400	25325196	1573	1573	1573	1573	0
401	20241212	143300	25325196	1573	1573	1573	1573	0
402	20241212	143200	25325196	1573	1573	1573	1573	0
403	20241212	143100	25325196	1573	1573	1573	1573	0
404	20241212	143000	25325196	1573	1573	1573	1573	0
405	20241212	142900	25325196	1573	1573	1573	1573	0
406	20241212	142800	25325196	1573	1573	1573	1573	0
407	20241212	142700	25325196	1573	1573	1573	1573	0
408	20241212	142600	25325196	1573	1573	1573	1573	0
409	20241212	142500	25325196	1573	1573	1573	1573	0
410	20241212	142400	25325196	1573	1573	1573	1573	0
411	20241212	142300	25325196	1573	1573	1573	1573	0
412	20241212	142200	25325196	1573	1573	1573	1573	0
413	20241212	142100	25325196	1573	1573	1573	1573	20
414	20241212	142000	25293736	1573	1573	1573	1573	0
415	20241212	141900	25293736	1573	1573	1573	1573	0
416	20241212	141800	25293736	1573	1573	1573	1573	0
417	20241212	141700	25293736	1573	1573	1573	1573	0
418	20241212	141600	25293736	1573	1573	1573	1573	0
419	20241212	141500	25293736	1573	1573	1573	1573	1
420	20241212	141400	25292163	1573	1573	1573	1573	0
421	20241212	141300	25292163	1573	1573	1573	1573	0
422	20241212	141200	25292163	1573	1573	1573	1573	0
423	20241212	141100	25292163	1573	1573	1573	1573	1
424	20241212	141000	25290590	1573	1573	1573	1573	0
425	20241212	140900	25290590	1573	1573	1573	1573	0
426	20241212	140800	25290590	1573	1573	1573	1573	0
427	20241212	140700	25290590	1573	1573	1573	1573	0
428	20241212	140600	25290590	1573	1573	1573	1573	276
429	20241212	140500	24856442	1573	1573	1573	1573	0
430	20241212	140400	24856442	1573	1573	1573	1573	0
431	20241212	140300	24856442	1573	1573	1573	1573	0
432	20241212	140200	24856442	1573	1573	1573	1573	0
433	20241212	140100	24856442	1573	1573	1573	1573	0
434	20241212	140000	24856442	1573	1573	1573	1573	0
435	20241212	135900	24856442	1573	1573	1573	1573	0
436	20241212	135800	24856442	1573	1573	1573	1573	0
437	20241212	135700	24856442	1573	1573	1573	1573	0
438	20241212	135600	24856442	1573	1573	1573	1573	0
439	20241212	135500	24856442	1573	1573	1573	1573	0
440	20241212	135400	24856442	1573	1573	1573	1573	0
441	20241212	135300	24856442	1573	1573	1573	1573	0
442	20241212	135200	24856442	1573	1573	1573	1573	0
443	20241212	135100	24856442	1573	1573	1573	1573	0
444	20241212	135000	24856442	1573	1573	1573	1573	0
445	20241212	134900	24856442	1573	1573	1573	1573	1
446	20241212	134800	24854869	1573	1573	1573	1573	0
447	20241212	134700	24854869	1573	1573	1573	1573	0
448	20241212	134600	24854869	1573	1573	1573	1573	0
449	20241212	134500	24854869	1573	1573	1573	1573	0
450	20241212	134400	24854869	1573	1573	1573	1573	0
451	20241212	134300	24854869	1573	1573	1573	1573	0
452	20241212	134200	24854869	1573	1573	1573	1573	0
453	20241212	134100	24854869	1573	1573	1573	1573	0
454	20241212	134000	24854869	1573	1573	1573	1573	0
455	20241212	133900	24854869	1573	1573	1573	1573	0
456	20241212	133800	24854869	1573	1573	1573	1573	0
457	20241212	133700	24854869	1573	1573	1573	1573	0
458	20241212	133600	24854869	1573	1573	1573	1573	0
459	20241212	133500	24854869	1573	1573	1573	1573	0
460	20241212	133400	24854869	1573	1573	1573	1573	0
461	20241212	133300	24854869	1573	1573	1573	1573	0
462	20241212	133200	24854869	1573	1573	1573	1573	0
463	20241212	133100	24854869	1573	1573	1573	1573	0
464	20241212	133000	24854869	1573	1573	1573	1573	0
465	20241212	132900	24854869	1573	1573	1573	1573	0
466	20241212	132800	24854869	1573	1573	1573	1573	0
467	20241212	132700	24854869	1573	1573	1573	1573	0
468	20241212	132600	24854869	1573	1573	1573	1573	0
469	20241212	132500	24854869	1573	1573	1573	1573	0
470	20241212	132400	24854869	1573	1573	1573	1573	0
471	20241212	132300	24854869	1573	1573	1573	1573	0
472	20241212	132200	24854869	1573	1573	1573	1573	0
473	20241212	132100	24854869	1573	1573	1573	1573	0
474	20241212	132000	24854869	1573	1573	1573	1573	0
475	20241212	131900	24854869	1573	1573	1573	1573	0
476	20241212	131800	24854869	1573	1573	1573	1573	0
477	20241212	131700	24854869	1573	1573	1573	1573	0
478	20241212	131600	24854869	1573	1573	1573	1573	0
479	20241212	131500	24854869	1573	1573	1573	1573	0
480	20241212	131400	24854869	1573	1573	1573	1573	0
481	20241212	131300	24854869	1573	1573	1573	1573	0
482	20241212	131200	24854869	1573	1573	1573	1573	0
483	20241212	131100	24854869	1573	1573	1573	1573	0
484	20241212	131000	24854869	1573	1573	1573	1573	0
485	20241212	130900	24854869	1573	1573	1573	1573	0
486	20241212	130800	24854869	1573	1573	1573	1573	0
487	20241212	130700	24854869	1573	1573	1573	1573	0
488	20241212	130600	24854869	1573	1573	1573	1573	0
489	20241212	130500	24854869	1573	1573	1573	1573	0
490	20241212	130400	24854869	1573	1573	1573	1573	0
491	20241212	130300	24854869	1573	1573	1573	1573	0
492	20241212	130200	24854869	1573	1573	1573	1573	0
493	20241212	130100	24854869	1573	1573	1573	1573	0
494	20241212	130000	24854869	1573	1573	1573	1573	0
495	20241212	125900	24854869	1573	1573	1573	1573	0
496	20241212	125800	24854869	1573	1573	1573	1573	3
497	20241212	125700	24850150	1573	1573	1573	1573	0
498	20241212	125600	24850150	1573	1573	1573	1573	0
499	20241212	125500	24850150	1573	1573	1573	1573	0
500	20241212	125400	24850150	1573	1573	1573	1573	30
501	20241212	125300	24802960	1573	1573	1573	1573	1
502	20241212	125200	24801387	1573	1573	1573	1573	0
503	20241212	125100	24801387	1573	1573	1573	1573	0
504	20241212	125000	24801387	1573	1573	1573	1573	0
505	20241212	124900	24801387	1573	1573	1573	1573	135
506	20241212	124800	24589032	1573	1573	1573	1573	9
507	20241212	124700	24574875	1573	1573	1573	1573	0
508	20241212	124600	24574875	1573	1573	1573	1573	0
509	20241212	124500	24574875	1573	1573	1573	1573	0
510	20241212	124400	24574875	1573	1573	1573	1573	0
511	20241212	124300	24574875	1573	1573	1573	1573	20
512	20241212	124200	24543415	1573	1573	1573	1573	0
513	20241212	124100	24543415	1573	1573	1573	1573	0
514	20241212	124000	24543415	1573	1573	1573	1573	0
515	20241212	123900	24543415	1573	1573	1573	1573	0
516	20241212	123800	24543415	1573	1573	1573	1573	0
517	20241212	123700	24543415	1573	1573	1573	1573	0
518	20241212	123600	24543415	1573	1573	1573	1573	0
519	20241212	123500	24543415	1573	1573	1573	1573	0
520	20241212	123400	24543415	1573	1573	1573	1573	0
521	20241212	123300	24543415	1573	1573	1573	1573	0
522	20241212	123200	24543415	1573	1573	1573	1573	0
523	20241212	123100	24543415	1573	1573	1573	1573	0
524	20241212	123000	24543415	1573	1573	1573	1573	0
525	20241212	122900	24543415	1573	1573	1573	1573	0
526	20241212	122800	24543415	1573	1573	1573	1573	0
527	20241212	122700	24543415	1573	1573	1573	1573	0
528	20241212	122600	24543415	1573	1573	1573	1573	0
529	20241212	122500	24543415	1573	1573	1573	1573	0
530	20241212	122400	24543415	1573	1573	1573	1573	0
531	20241212	122300	24543415	1573	1573	1573	1573	0
532	20241212	122200	24543415	1573	1573	1573	1573	0
533	20241212	122100	24543415	1573	1573	1573	1573	0
534	20241212	122000	24543415	1573	1573	1573	1573	0
535	20241212	121900	24543415	1573	1573	1573	1573	0
536	20241212	121800	24543415	1573	1573	1573	1573	0
537	20241212	121700	24543415	1573	1573	1573	1573	0
538	20241212	121600	24543415	1573	1573	1573	1573	0
539	20241212	121500	24543415	1573	1573	1573	1573	0
540	20241212	121400	24543415	1573	1573	1573	1573	0
541	20241212	121300	24543415	1573	1573	1573	1573	0
542	20241212	121200	24543415	1573	1573	1573	1573	0
543	20241212	121100	24543415	1573	1573	1573	1573	0
544	20241212	121000	24543415	1573	1573	1573	1573	0
545	20241212	120900	24543415	1573	1573	1573	1573	0
546	20241212	120800	24543415	1573	1573	1573	1573	0
547	20241212	120700	24543415	1573	1573	1573	1573	0
548	20241212	120600	24543415	1573	1573	1573	1573	0
549	20241212	120500	24543415	1573	1573	1573	1573	10
550	20241212	120400	24527685	1573	1573	1573	1573	0
551	20241212	120300	24527685	1573	1573	1573	1573	0
552	20241212	120200	24527685	1573	1573	1573	1573	0
553	20241212	120100	24527685	1573	1573	1573	1573	11
554	20241212	120000	24510382	1573	1573	1573	1573	0
555	20241212	115900	24510382	1573	1573	1573	1573	0
556	20241212	115800	24510382	1573	1573	1573	1573	60
557	20241212	115700	24416002	1579	1579	1579	1579	0
558	20241212	115600	24416002	1579	1579	1579	1579	0
559	20241212	115500	24416002	1579	1579	1579	1579	0
560	20241212	115400	24416002	1579	1579	1579	1579	5
561	20241212	115300	24408107	1579	1579	1579	1579	0
562	20241212	115200	24408107	1579	1579	1579	1579	0
563	20241212	115100	24408107	1579	1579	1579	1579	20
564	20241212	115000	24376527	1604	1604	1604	1604	0
565	20241212	114900	24376527	1604	1604	1604	1604	3
566	20241212	114800	24371715	1608	1608	1608	1608	0
567	20241212	114700	24371715	1608	1608	1608	1608	0
568	20241212	114600	24371715	1608	1576	1608	1573	1766
569	20241212	114500	21591750	1580	1580	1580	1580	0
570	20241212	114400	21591750	1580	1581	1581	1580	1878
571	20241212	114300	18623622	1608	1608	1608	1608	0
572	20241212	114200	18623622	1608	1608	1608	1608	0
573	20241212	114100	18623622	1608	1608	1608	1608	0
574	20241212	114000	18623622	1608	1608	1608	1608	0
575	20241212	113900	18623622	1608	1608	1608	1608	0
576	20241212	113800	18623622	1608	1608	1608	1608	0
577	20241212	113700	18623622	1608	1608	1608	1608	1
578	20241212	113600	18622014	1608	1608	1608	1608	0
579	20241212	113500	18622014	1608	1608	1608	1608	0
580	20241212	113400	18622014	1608	1608	1608	1608	0
581	20241212	113300	18622014	1608	1608	1608	1608	0
582	20241212	113200	18622014	1608	1608	1608	1608	0
583	20241212	113100	18622014	1608	1608	1608	1608	0
584	20241212	113000	18622014	1608	1608	1608	1608	0
585	20241212	112900	18622014	1608	1608	1608	1608	10
586	20241212	112800	18605934	1610	1610	1610	1610	0
587	20241212	112700	18605934	1610	1610	1610	1610	0
588	20241212	112600	18605934	1610	1610	1610	1610	0
589	20241212	112500	18605934	1610	1610	1610	1610	0
590	20241212	112400	18605934	1610	1610	1610	1610	0
591	20241212	112300	18605934	1610	1610	1610	1610	62
592	20241212	112200	18506114	1610	1610	1610	1610	0
593	20241212	112100	18506114	1610	1610	1610	1610	0
594	20241212	112000	18506114	1610	1610	1610	1610	0
595	20241212	111900	18506114	1610	1610	1610	1610	0
596	20241212	111800	18506114	1610	1610	1610	1610	0
597	20241212	111700	18506114	1610	1610	1610	1610	0
598	20241212	111600	18506114	1610	1610	1610	1610	1
599	20241212	111500	18504504	1628	1628	1628	1628	0
600	20241212	111400	18504504	1628	1628	1628	1628	0
601	20241212	111300	18504504	1628	1628	1628	1628	0
602	20241212	111200	18504504	1628	1610	1628	1610	552
603	20241212	111100	17615766	1610	1610	1610	1610	8
604	20241212	111000	17602886	1610	1610	1610	1610	365
605	20241212	110900	17015236	1610	1610	1610	1610	4
606	20241212	110800	17008796	1610	1610	1610	1610	0
607	20241212	110700	17008796	1610	1610	1610	1610	0
608	20241212	110600	17008796	1610	1610	1610	1610	0
609	20241212	110500	17008796	1610	1610	1610	1610	14
610	20241212	110400	16986256	1575	1575	1575	1575	0
611	20241212	110300	16986256	1575	1575	1575	1575	0
612	20241212	110200	16986256	1575	1590	1590	1575	2130
613	20241212	110100	13629765	1600	1600	1600	1600	0
614	20241212	110000	13629765	1600	1601	1601	1600	687
615	20241212	105900	12530418	1601	1650	1650	1601	1547
616	20241212	105800	10030600	1650	1650	1650	1650	0
617	20241212	105700	10030600	1650	1650	1650	1650	0
618	20241212	105600	10030600	1650	1650	1650	1650	0
619	20241212	105500	10030600	1650	1650	1650	1650	0
620	20241212	105400	10030600	1650	1650	1650	1650	60
621	20241212	105300	9931600	1739	1739	1739	1739	0
622	20241212	105200	9931600	1739	1739	1739	1739	0
623	20241212	105100	9931600	1739	1739	1739	1739	58
624	20241212	105000	9830738	1740	1740	1740	1740	57
625	20241212	104900	9731558	1778	1778	1778	1778	61
626	20241212	104800	9623100	1779	1779	1779	1779	0
627	20241212	104700	9623100	1779	1779	1779	1779	0
628	20241212	104600	9623100	1779	1779	1779	1779	0
629	20241212	104500	9623100	1779	1779	1779	1779	0
630	20241212	104400	9623100	1779	1779	1779	1779	0
631	20241212	104300	9623100	1779	1779	1779	1779	0
632	20241212	104200	9623100	1779	1779	1779	1779	0
633	20241212	104100	9623100	1779	1779	1779	1779	0
634	20241212	104000	9623100	1779	1779	1779	1779	0
635	20241212	103900	9623100	1779	1779	1779	1779	0
636	20241212	103800	9623100	1779	1779	1779	1779	0
637	20241212	103700	9623100	1779	1779	1779	1779	0
638	20241212	103600	9623100	1779	1779	1779	1779	0
639	20241212	103500	9623100	1779	1779	1779	1779	0
640	20241212	103400	9623100	1779	1779	1779	1779	0
641	20241212	103300	9623100	1779	1779	1779	1779	0
642	20241212	103200	9623100	1779	1779	1779	1779	0
643	20241212	103100	9623100	1779	1779	1779	1779	0
644	20241212	103000	9623100	1779	1779	1779	1779	0
645	20241212	102900	9623100	1779	1779	1779	1779	0
646	20241212	102800	9623100	1779	1779	1779	1779	1
647	20241212	102700	9621321	1605	1605	1605	1605	0
648	20241212	102600	9621321	1605	1605	1605	1605	0
649	20241212	102500	9621321	1605	1605	1605	1605	0
650	20241212	102400	9621321	1605	1615	1615	1605	2200
651	20241212	102300	6081816	1615	1625	1625	1615	1375
652	20241212	102200	3858011	1626	1702	1702	1626	1917
653	20241212	102100	678985	1800	1800	1800	1800	0
654	20241212	102000	678985	1800	1800	1800	1800	0
655	20241212	101900	678985	1800	1800	1800	1800	0
656	20241212	101800	678985	1800	1800	1800	1800	0
657	20241212	101700	678985	1800	1800	1800	1800	0
658	20241212	101600	678985	1800	1800	1800	1800	0
659	20241212	101500	678985	1800	1800	1800	1800	0
660	20241212	101400	678985	1800	1800	1800	1800	0
661	20241212	101300	678985	1800	1800	1800	1800	10
662	20241212	101200	660985	1800	1800	1800	1800	0
663	20241212	101100	660985	1800	1810	1810	1800	40
664	20241212	101000	588685	1899	1899	1899	1899	0
665	20241212	100900	588685	1899	1899	1899	1899	0
666	20241212	100800	588685	1899	1899	1899	1899	0
667	20241212	100700	588685	1899	1899	1899	1899	0
668	20241212	100600	588685	1899	1899	1899	1899	0
669	20241212	100500	588685	1899	1899	1899	1899	0
670	20241212	100400	588685	1899	1899	1899	1899	0
671	20241212	100300	588685	1899	1899	1899	1899	0
672	20241212	100200	588685	1899	1899	1899	1899	0
673	20241212	100100	588685	1899	1899	1899	1899	0
674	20241212	100000	588685	1899	1899	1899	1899	0
675	20241212	095900	588685	1899	1899	1899	1899	0
676	20241212	095800	588685	1899	1899	1899	1899	0
677	20241212	095700	588685	1899	1899	1899	1899	0
678	20241212	095600	588685	1899	1899	1899	1899	0
679	20241212	095500	588685	1899	1899	1899	1899	0
680	20241212	095400	588685	1899	1899	1899	1899	0
681	20241212	095300	588685	1899	1899	1899	1899	0
682	20241212	095200	588685	1899	1899	1899	1899	0
683	20241212	095100	588685	1899	1899	1899	1899	0
684	20241212	095000	588685	1899	1899	1899	1899	0
685	20241212	094900	588685	1899	1899	1899	1899	0
686	20241212	094800	588685	1899	1899	1899	1899	0
687	20241212	094700	588685	1899	1899	1899	1899	0
688	20241212	094600	588685	1899	1899	1899	1899	0
689	20241212	094500	588685	1899	1899	1899	1899	0
690	20241212	094400	588685	1899	1899	1899	1899	0
691	20241212	094300	588685	1899	1899	1899	1899	0
692	20241212	094200	588685	1899	1899	1899	1899	0
693	20241212	094100	588685	1899	1899	1899	1899	0
694	20241212	094000	588685	1899	1899	1899	1899	0
695	20241212	093900	588685	1899	1899	1899	1899	0
696	20241212	093800	588685	1899	1899	1899	1899	0
697	20241212	093700	588685	1899	1899	1899	1899	0
698	20241212	093600	588685	1899	1899	1899	1899	0
699	20241212	093500	588685	1899	1899	1899	1899	0
700	20241212	093400	588685	1899	1899	1899	1899	0
701	20241212	093300	588685	1899	1899	1899	1899	0
702	20241212	093200	588685	1899	1899	1899	1899	30
703	20241212	093100	531715	1899	1899	1899	1899	0
704	20241212	093000	531715	1899	1899	1899	1899	0
705	20241212	092900	531715	1899	1899	1899	1899	0
706	20241212	092800	531715	1899	1899	1899	1899	50
707	20241212	092700	436765	1899	1899	1899	1899	220
708	20241212	092600	18985	1899	1899	1899	1899	0
709	20241212	092500	18985	1899	1899	1899	1899	0
710	20241212	092400	18985	1899	1899	1899	1899	0
711	20241212	092300	18985	1899	1898	1899	1898	10
712	20241212	092200	0	1850	1850	1850	1850	0
713	20241212	092100	0	1850	1850	1850	1850	0
714	20241212	092000	0	1850	1850	1850	1850	0
715	20241212	091900	0	1850	1850	1850	1850	0
716	20241212	091800	0	1850	1850	1850	1850	0
717	20241212	091700	0	1850	1850	1850	1850	0
718	20241212	091600	0	1850	1850	1850	1850	0
719	20241212	091500	0	1850	1850	1850	1850	0
720	20241212	091400	0	1850	1850	1850	1850	0
721	20241212	091300	0	1850	1850	1850	1850	0
722	20241212	091200	0	1850	1850	1850	1850	0
723	20241212	091100	0	1850	1850	1850	1850	0
724	20241212	091000	0	1850	1850	1850	1850	0
725	20241212	090900	0	1850	1850	1850	1850	0
726	20241212	090800	0	1850	1850	1850	1850	0
727	20241212	090700	0	1850	1850	1850	1850	0
728	20241212	090600	0	1850	1850	1850	1850	0
729	20241212	090500	0	1850	1850	1850	1850	0
730	20241212	090400	0	1850	1850	1850	1850	0
731	20241212	090300	0	1850	1850	1850	1850	0
732	20241212	090200	0	1850	1850	1850	1850	0
733	20241212	090100	0	1850	1850	1850	1850	0
734	20241212	090000	0	1850	1850	1850	1850	0