KissMeData/299170/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	211100	44173572	1339	1339	1339	1339	402
3	20241203	211000	44173572	1339	1339	1339	1339	0
4	20241203	210900	44173572	1339	1339	1339	1339	0
5	20241203	210800	44173572	1339	1339	1339	1339	0
6	20241203	210700	44173572	1339	1339	1339	1339	0
7	20241203	210600	44173572	1339	1339	1339	1339	0
8	20241203	210500	44173572	1339	1339	1339	1339	0
9	20241203	210400	44173572	1339	1339	1339	1339	0
10	20241203	210300	44173572	1339	1339	1339	1339	0
11	20241203	210200	44173572	1339	1339	1339	1339	0
12	20241203	210100	44173572	1339	1339	1339	1339	0
13	20241203	210000	44173572	1339	1339	1339	1339	0
14	20241203	205900	44173572	1339	1339	1339	1339	0
15	20241203	205800	44173572	1339	1339	1339	1339	0
16	20241203	205700	44173572	1339	1339	1339	1339	0
17	20241203	205600	44173572	1339	1339	1339	1339	0
18	20241203	205500	44173572	1339	1339	1339	1339	0
19	20241203	205400	44173572	1339	1339	1339	1339	0
20	20241203	205300	44173572	1339	1339	1339	1339	0
21	20241203	205200	44173572	1339	1339	1339	1339	0
22	20241203	205100	44173572	1339	1339	1339	1339	0
23	20241203	205000	44173572	1339	1339	1339	1339	0
24	20241203	204900	44173572	1339	1339	1339	1339	0
25	20241203	204800	44173572	1339	1339	1339	1339	0
26	20241203	204700	44173572	1339	1339	1339	1339	0
27	20241203	204600	44173572	1339	1339	1339	1339	0
28	20241203	204500	44173572	1339	1339	1339	1339	0
29	20241203	204400	44173572	1339	1339	1339	1339	0
30	20241203	204300	44173572	1339	1339	1339	1339	0
31	20241203	204200	44173572	1339	1339	1339	1339	0
32	20241203	204100	44173572	1339	1339	1339	1339	402
33	20241203	204000	44173572	1339	1339	1339	1339	0
34	20241203	203900	44173572	1339	1339	1339	1339	0
35	20241203	203800	44173572	1339	1339	1339	1339	0
36	20241203	203700	44173572	1339	1339	1339	1339	0
37	20241203	203600	44173572	1339	1339	1339	1339	0
38	20241203	203500	44173572	1339	1339	1339	1339	0
39	20241203	203400	44173572	1339	1339	1339	1339	0
40	20241203	203300	44173572	1339	1339	1339	1339	0
41	20241203	203200	44173572	1339	1339	1339	1339	0
42	20241203	203100	44173572	1339	1339	1339	1339	0
43	20241203	203000	44173572	1339	1339	1339	1339	0
44	20241203	202900	44173572	1339	1339	1339	1339	0
45	20241203	202800	44173572	1339	1339	1339	1339	0
46	20241203	202700	44173572	1339	1339	1339	1339	0
47	20241203	202600	44173572	1339	1339	1339	1339	0
48	20241203	202500	44173572	1339	1339	1339	1339	0
49	20241203	202400	44173572	1339	1339	1339	1339	0
50	20241203	202300	44173572	1339	1339	1339	1339	0
51	20241203	202200	44173572	1339	1339	1339	1339	0
52	20241203	202100	44173572	1339	1339	1339	1339	0
53	20241203	202000	44173572	1339	1339	1339	1339	0
54	20241203	201900	44173572	1339	1339	1339	1339	0
55	20241203	201800	44173572	1339	1339	1339	1339	0
56	20241203	201700	44173572	1339	1339	1339	1339	0
57	20241203	201600	44173572	1339	1339	1339	1339	0
58	20241203	201500	44173572	1339	1339	1339	1339	0
59	20241203	201400	44173572	1339	1339	1339	1339	0
60	20241203	201300	44173572	1339	1339	1339	1339	0
61	20241203	201200	44173572	1339	1339	1339	1339	0
62	20241203	201100	44173572	1339	1339	1339	1339	402
63	20241203	201000	44173572	1339	1339	1339	1339	0
64	20241203	200900	44173572	1339	1339	1339	1339	0
65	20241203	200800	44173572	1339	1339	1339	1339	0
66	20241203	200700	44173572	1339	1339	1339	1339	0
67	20241203	200600	44173572	1339	1339	1339	1339	0
68	20241203	200500	44173572	1339	1339	1339	1339	0
69	20241203	200400	44173572	1339	1339	1339	1339	0
70	20241203	200300	44173572	1339	1339	1339	1339	0
71	20241203	200200	44173572	1339	1339	1339	1339	0
72	20241203	200100	44173572	1339	1339	1339	1339	0
73	20241203	200000	44173572	1339	1339	1339	1339	0
74	20241203	195900	44173572	1339	1339	1339	1339	0
75	20241203	195800	44173572	1339	1339	1339	1339	0
76	20241203	195700	44173572	1339	1339	1339	1339	0
77	20241203	195600	44173572	1339	1339	1339	1339	0
78	20241203	195500	44173572	1339	1339	1339	1339	0
79	20241203	195400	44173572	1339	1339	1339	1339	0
80	20241203	195300	44173572	1339	1339	1339	1339	0
81	20241203	195200	44173572	1339	1339	1339	1339	0
82	20241203	195100	44173572	1339	1339	1339	1339	0
83	20241203	195000	44173572	1339	1339	1339	1339	0
84	20241203	194900	44173572	1339	1339	1339	1339	0
85	20241203	194800	44173572	1339	1339	1339	1339	0
86	20241203	194700	44173572	1339	1339	1339	1339	0
87	20241203	194600	44173572	1339	1339	1339	1339	0
88	20241203	194500	44173572	1339	1339	1339	1339	0
89	20241203	194400	44173572	1339	1339	1339	1339	0
90	20241203	194300	44173572	1339	1339	1339	1339	0
91	20241203	194200	44173572	1339	1339	1339	1339	0
92	20241203	194100	44173572	1339	1339	1339	1339	402
93	20241203	194000	44173572	1339	1339	1339	1339	0
94	20241203	193900	44173572	1339	1339	1339	1339	0
95	20241203	193800	44173572	1339	1339	1339	1339	0
96	20241203	193700	44173572	1339	1339	1339	1339	0
97	20241203	193600	44173572	1339	1339	1339	1339	0
98	20241203	193500	44173572	1339	1339	1339	1339	0
99	20241203	193400	44173572	1339	1339	1339	1339	0
100	20241203	193300	44173572	1339	1339	1339	1339	0
101	20241203	193200	44173572	1339	1339	1339	1339	0
102	20241203	193100	44173572	1339	1339	1339	1339	0
103	20241203	193000	44173572	1339	1339	1339	1339	0
104	20241203	192900	44173572	1339	1339	1339	1339	0
105	20241203	192800	44173572	1339	1339	1339	1339	0
106	20241203	192700	44173572	1339	1339	1339	1339	0
107	20241203	192600	44173572	1339	1339	1339	1339	0
108	20241203	192500	44173572	1339	1339	1339	1339	0
109	20241203	192400	44173572	1339	1339	1339	1339	0
110	20241203	192300	44173572	1339	1339	1339	1339	0
111	20241203	192200	44173572	1339	1339	1339	1339	0
112	20241203	192100	44173572	1339	1339	1339	1339	0
113	20241203	192000	44173572	1339	1339	1339	1339	0
114	20241203	191900	44173572	1339	1339	1339	1339	0
115	20241203	191800	44173572	1339	1339	1339	1339	0
116	20241203	191700	44173572	1339	1339	1339	1339	0
117	20241203	191600	44173572	1339	1339	1339	1339	0
118	20241203	191500	44173572	1339	1339	1339	1339	0
119	20241203	191400	44173572	1339	1339	1339	1339	0
120	20241203	191300	44173572	1339	1339	1339	1339	0
121	20241203	191200	44173572	1339	1339	1339	1339	0
122	20241203	191100	44173572	1339	1339	1339	1339	402
123	20241203	191000	44173572	1339	1339	1339	1339	0
124	20241203	190900	44173572	1339	1339	1339	1339	0
125	20241203	190800	44173572	1339	1339	1339	1339	0
126	20241203	190700	44173572	1339	1339	1339	1339	0
127	20241203	190600	44173572	1339	1339	1339	1339	0
128	20241203	190500	44173572	1339	1339	1339	1339	0
129	20241203	190400	44173572	1339	1339	1339	1339	0
130	20241203	190300	44173572	1339	1339	1339	1339	0
131	20241203	190200	44173572	1339	1339	1339	1339	0
132	20241203	190100	44173572	1339	1339	1339	1339	0
133	20241203	190000	44173572	1339	1339	1339	1339	0
134	20241203	185900	44173572	1339	1339	1339	1339	0
135	20241203	185800	44173572	1339	1339	1339	1339	0
136	20241203	185700	44173572	1339	1339	1339	1339	0
137	20241203	185600	44173572	1339	1339	1339	1339	0
138	20241203	185500	44173572	1339	1339	1339	1339	0
139	20241203	185400	44173572	1339	1339	1339	1339	0
140	20241203	185300	44173572	1339	1339	1339	1339	0
141	20241203	185200	44173572	1339	1339	1339	1339	0
142	20241203	185100	44173572	1339	1339	1339	1339	0
143	20241203	185000	44173572	1339	1339	1339	1339	0
144	20241203	184900	44173572	1339	1339	1339	1339	0
145	20241203	184800	44173572	1339	1339	1339	1339	0
146	20241203	184700	44173572	1339	1339	1339	1339	0
147	20241203	184600	44173572	1339	1339	1339	1339	0
148	20241203	184500	44173572	1339	1339	1339	1339	0
149	20241203	184400	44173572	1339	1339	1339	1339	0
150	20241203	184300	44173572	1339	1339	1339	1339	0
151	20241203	184200	44173572	1339	1339	1339	1339	0
152	20241203	184100	44173572	1339	1339	1339	1339	402
153	20241203	184000	44173572	1339	1339	1339	1339	0
154	20241203	183900	44173572	1339	1339	1339	1339	0
155	20241203	183800	44173572	1339	1339	1339	1339	0
156	20241203	183700	44173572	1339	1339	1339	1339	0
157	20241203	183600	44173572	1339	1339	1339	1339	0
158	20241203	183500	44173572	1339	1339	1339	1339	0
159	20241203	183400	44173572	1339	1339	1339	1339	0
160	20241203	183300	44173572	1339	1339	1339	1339	0
161	20241203	183200	44173572	1339	1339	1339	1339	0
162	20241203	183100	44173572	1339	1339	1339	1339	0
163	20241203	183000	44173572	1339	1339	1339	1339	0
164	20241203	182900	44173572	1339	1339	1339	1339	0
165	20241203	182800	44173572	1339	1339	1339	1339	0
166	20241203	182700	44173572	1339	1339	1339	1339	0
167	20241203	182600	44173572	1339	1339	1339	1339	0
168	20241203	182500	44173572	1339	1339	1339	1339	0
169	20241203	182400	44173572	1339	1339	1339	1339	0
170	20241203	182300	44173572	1339	1339	1339	1339	0
171	20241203	182200	44173572	1339	1339	1339	1339	0
172	20241203	182100	44173572	1339	1339	1339	1339	0
173	20241203	182000	44173572	1339	1339	1339	1339	0
174	20241203	181900	44173572	1339	1339	1339	1339	0
175	20241203	181800	44173572	1339	1339	1339	1339	0
176	20241203	181700	44173572	1339	1339	1339	1339	0
177	20241203	181600	44173572	1339	1339	1339	1339	0
178	20241203	181500	44173572	1339	1339	1339	1339	0
179	20241203	181400	44173572	1339	1339	1339	1339	0
180	20241203	181300	44173572	1339	1339	1339	1339	0
181	20241203	181200	44173572	1339	1339	1339	1339	0
182	20241203	181100	44173572	1339	1339	1339	1339	402
183	20241203	181000	44173572	1339	1339	1339	1339	0
184	20241203	180900	44173572	1339	1339	1339	1339	0
185	20241203	180800	44173572	1339	1339	1339	1339	0
186	20241203	180700	44173572	1339	1339	1339	1339	0
187	20241203	180600	44173572	1339	1339	1339	1339	0
188	20241203	180500	44173572	1339	1339	1339	1339	0
189	20241203	180400	44173572	1339	1339	1339	1339	0
190	20241203	180300	44173572	1339	1339	1339	1339	0
191	20241203	180200	44173572	1339	1339	1339	1339	0
192	20241203	180100	44173572	1339	1339	1339	1339	0
193	20241203	180000	44173572	1339	1339	1339	1339	0
194	20241203	175900	44173572	1339	1339	1339	1339	0
195	20241203	175800	44173572	1339	1339	1339	1339	0
196	20241203	175700	44173572	1339	1339	1339	1339	0
197	20241203	175600	44173572	1339	1339	1339	1339	0
198	20241203	175500	44173572	1339	1339	1339	1339	0
199	20241203	175400	44173572	1339	1339	1339	1339	0
200	20241203	175300	44173572	1339	1339	1339	1339	0
201	20241203	175200	44173572	1339	1339	1339	1339	0
202	20241203	175100	44173572	1339	1339	1339	1339	0
203	20241203	175000	44173572	1339	1339	1339	1339	0
204	20241203	174900	44173572	1339	1339	1339	1339	0
205	20241203	174800	44173572	1339	1339	1339	1339	0
206	20241203	174700	44173572	1339	1339	1339	1339	0
207	20241203	174600	44173572	1339	1339	1339	1339	0
208	20241203	174500	44173572	1339	1339	1339	1339	0
209	20241203	174400	44173572	1339	1339	1339	1339	0
210	20241203	174300	44173572	1339	1339	1339	1339	0
211	20241203	174200	44173572	1339	1339	1339	1339	0
212	20241203	174100	44173572	1339	1339	1339	1339	402
213	20241203	174000	44173572	1339	1339	1339	1339	0
214	20241203	173900	44173572	1339	1339	1339	1339	0
215	20241203	173800	44173572	1339	1339	1339	1339	0
216	20241203	173700	44173572	1339	1339	1339	1339	0
217	20241203	173600	44173572	1339	1339	1339	1339	0
218	20241203	173500	44173572	1339	1339	1339	1339	0
219	20241203	173400	44173572	1339	1339	1339	1339	0
220	20241203	173300	44173572	1339	1339	1339	1339	0
221	20241203	173200	44173572	1339	1339	1339	1339	0
222	20241203	173100	44173572	1339	1339	1339	1339	0
223	20241203	173000	44173572	1339	1339	1339	1339	0
224	20241203	172900	44173572	1339	1339	1339	1339	0
225	20241203	172800	44173572	1339	1339	1339	1339	0
226	20241203	172700	44173572	1339	1339	1339	1339	0
227	20241203	172600	44173572	1339	1339	1339	1339	0
228	20241203	172500	44173572	1339	1339	1339	1339	0
229	20241203	172400	44173572	1339	1339	1339	1339	0
230	20241203	172300	44173572	1339	1339	1339	1339	0
231	20241203	172200	44173572	1339	1339	1339	1339	0
232	20241203	172100	44173572	1339	1339	1339	1339	0
233	20241203	172000	44173572	1339	1339	1339	1339	0
234	20241203	171900	44173572	1339	1339	1339	1339	0
235	20241203	171800	44173572	1339	1339	1339	1339	0
236	20241203	171700	44173572	1339	1339	1339	1339	0
237	20241203	171600	44173572	1339	1339	1339	1339	0
238	20241203	171500	44173572	1339	1339	1339	1339	0
239	20241203	171400	44173572	1339	1339	1339	1339	0
240	20241203	171300	44173572	1339	1339	1339	1339	0
241	20241203	171200	44173572	1339	1339	1339	1339	0
242	20241203	171100	44173572	1339	1339	1339	1339	402
243	20241203	171000	44173572	1339	1339	1339	1339	0
244	20241203	170900	44173572	1339	1339	1339	1339	0
245	20241203	170800	44173572	1339	1339	1339	1339	0
246	20241203	170700	44173572	1339	1339	1339	1339	0
247	20241203	170600	44173572	1339	1339	1339	1339	0
248	20241203	170500	44173572	1339	1339	1339	1339	0
249	20241203	170400	44173572	1339	1339	1339	1339	0
250	20241203	170300	44173572	1339	1339	1339	1339	0
251	20241203	170200	44173572	1339	1339	1339	1339	0
252	20241203	170100	44173572	1339	1339	1339	1339	0
253	20241203	170000	44173572	1339	1339	1339	1339	0
254	20241203	165900	44173572	1339	1339	1339	1339	0
255	20241203	165800	44173572	1339	1339	1339	1339	0
256	20241203	165700	44173572	1339	1339	1339	1339	0
257	20241203	165600	44173572	1339	1339	1339	1339	0
258	20241203	165500	44173572	1339	1339	1339	1339	0
259	20241203	165400	44173572	1339	1339	1339	1339	0
260	20241203	165300	44173572	1339	1339	1339	1339	0
261	20241203	165200	44173572	1339	1339	1339	1339	0
262	20241203	165100	44173572	1339	1339	1339	1339	0
263	20241203	165000	44173572	1339	1339	1339	1339	0
264	20241203	164900	44173572	1339	1339	1339	1339	0
265	20241203	164800	44173572	1339	1339	1339	1339	0
266	20241203	164700	44173572	1339	1339	1339	1339	0
267	20241203	164600	44173572	1339	1339	1339	1339	0
268	20241203	164500	44173572	1339	1339	1339	1339	0
269	20241203	164400	44173572	1339	1339	1339	1339	0
270	20241203	164300	44173572	1339	1339	1339	1339	0
271	20241203	164200	44173572	1339	1339	1339	1339	0
272	20241203	164100	44173572	1339	1339	1339	1339	402
273	20241203	164000	44173572	1339	1339	1339	1339	0
274	20241203	163900	44173572	1339	1339	1339	1339	0
275	20241203	163800	44173572	1339	1339	1339	1339	0
276	20241203	163700	44173572	1339	1339	1339	1339	0
277	20241203	163600	44173572	1339	1339	1339	1339	0
278	20241203	163500	44173572	1339	1339	1339	1339	0
279	20241203	163400	44173572	1339	1339	1339	1339	0
280	20241203	163300	44173572	1339	1339	1339	1339	0
281	20241203	163200	44173572	1339	1339	1339	1339	0
282	20241203	163100	44173572	1339	1339	1339	1339	0
283	20241203	163000	44173572	1339	1339	1339	1339	0
284	20241203	162900	44173572	1339	1339	1339	1339	0
285	20241203	162800	44173572	1339	1339	1339	1339	0
286	20241203	162700	44173572	1339	1339	1339	1339	0
287	20241203	162600	44173572	1339	1339	1339	1339	0
288	20241203	162500	44173572	1339	1339	1339	1339	0
289	20241203	162400	44173572	1339	1339	1339	1339	0
290	20241203	162300	44173572	1339	1339	1339	1339	0
291	20241203	162200	44173572	1339	1339	1339	1339	0
292	20241203	162100	44173572	1339	1339	1339	1339	0
293	20241203	162000	44173572	1339	1339	1339	1339	0
294	20241203	161900	44173572	1339	1339	1339	1339	0
295	20241203	161800	44173572	1339	1339	1339	1339	0
296	20241203	161700	44173572	1339	1339	1339	1339	0
297	20241203	161600	44173572	1339	1339	1339	1339	0
298	20241203	161500	44173572	1339	1339	1339	1339	0
299	20241203	161400	44173572	1339	1339	1339	1339	0
300	20241203	161300	44173572	1339	1339	1339	1339	0
301	20241203	161200	44173572	1339	1339	1339	1339	0
302	20241203	161100	44173572	1339	1339	1339	1339	402
303	20241203	161000	44173572	1339	1339	1339	1339	0
304	20241203	160900	44173572	1339	1339	1339	1339	0
305	20241203	160800	44173572	1339	1339	1339	1339	0
306	20241203	160700	44173572	1339	1339	1339	1339	0
307	20241203	160600	44173572	1339	1339	1339	1339	0
308	20241203	160500	44173572	1339	1339	1339	1339	0
309	20241203	160400	44173572	1339	1339	1339	1339	0
310	20241203	160300	44173572	1339	1339	1339	1339	0
311	20241203	160200	44173572	1339	1339	1339	1339	0
312	20241203	160100	44173572	1339	1339	1339	1339	0
313	20241203	160000	44173572	1339	1339	1339	1339	0
314	20241203	155900	44173572	1339	1339	1339	1339	0
315	20241203	155800	44173572	1339	1339	1339	1339	0
316	20241203	155700	44173572	1339	1339	1339	1339	0
317	20241203	155600	44173572	1339	1339	1339	1339	0
318	20241203	155500	44173572	1339	1339	1339	1339	0
319	20241203	155400	44173572	1339	1339	1339	1339	0
320	20241203	155300	44173572	1339	1339	1339	1339	0
321	20241203	155200	44173572	1339	1339	1339	1339	0
322	20241203	155100	44173572	1339	1339	1339	1339	0
323	20241203	155000	44173572	1339	1339	1339	1339	0
324	20241203	154900	44173572	1339	1339	1339	1339	0
325	20241203	154800	44173572	1339	1339	1339	1339	0
326	20241203	154700	44173572	1339	1339	1339	1339	0
327	20241203	154600	44173572	1339	1339	1339	1339	0
328	20241203	154500	44173572	1339	1339	1339	1339	0
329	20241203	154400	44173572	1339	1339	1339	1339	0
330	20241203	154300	44173572	1339	1339	1339	1339	0
331	20241203	154200	44173572	1339	1339	1339	1339	0
332	20241203	154100	44173572	1339	1339	1339	1339	402
333	20241203	154000	44173572	1339	1339	1339	1339	0
334	20241203	153900	44173572	1339	1339	1339	1339	0
335	20241203	153800	44173572	1339	1339	1339	1339	0
336	20241203	153700	44173572	1339	1339	1339	1339	0
337	20241203	153600	44173572	1339	1339	1339	1339	0
338	20241203	153500	44173572	1339	1339	1339	1339	0
339	20241203	153400	44173572	1339	1339	1339	1339	0
340	20241203	153300	44173572	1339	1339	1339	1339	0
341	20241203	153200	44173572	1339	1339	1339	1339	0
342	20241203	153100	44173572	1339	1339	1339	1339	0
343	20241203	153000	44173572	1339	1339	1339	1339	402
344	20241203	152900	43635294	1340	1340	1340	1340	0
345	20241203	152800	43635294	1340	1340	1340	1340	0
346	20241203	152700	43635294	1340	1340	1340	1340	0
347	20241203	152600	43635294	1340	1340	1340	1340	0
348	20241203	152500	43635294	1340	1340	1340	1340	0
349	20241203	152400	43635294	1340	1340	1340	1340	0
350	20241203	152300	43635294	1340	1340	1340	1340	0
351	20241203	152200	43635294	1340	1340	1340	1340	0
352	20241203	152100	43635294	1340	1340	1340	1340	0
353	20241203	152000	43635294	1340	1340	1340	1340	0
354	20241203	151900	43635294	1340	1340	1340	1340	0
355	20241203	151800	43635294	1340	1340	1340	1340	0
356	20241203	151700	43635294	1340	1340	1340	1340	0
357	20241203	151600	43635294	1340	1340	1340	1340	0
358	20241203	151500	43635294	1340	1340	1340	1340	0
359	20241203	151400	43635294	1340	1340	1340	1340	0
360	20241203	151300	43635294	1340	1340	1340	1340	0
361	20241203	151200	43635294	1340	1340	1340	1340	0
362	20241203	151100	43635294	1340	1340	1340	1340	0
363	20241203	151000	43635294	1340	1340	1340	1340	0
364	20241203	150900	43635294	1340	1334	1340	1334	3038
365	20241203	150800	39570966	1338	1338	1338	1338	0
366	20241203	150700	39570966	1338	1338	1338	1338	0
367	20241203	150600	39570966	1338	1338	1338	1338	0
368	20241203	150500	39570966	1338	1338	1338	1338	0
369	20241203	150400	39570966	1338	1338	1338	1338	0
370	20241203	150300	39570966	1338	1338	1338	1338	0
371	20241203	150200	39570966	1338	1338	1338	1338	0
372	20241203	150100	39570966	1338	1338	1338	1338	0
373	20241203	150000	39570966	1338	1338	1338	1338	0
374	20241203	145900	39570966	1338	1338	1338	1338	0
375	20241203	145800	39570966	1338	1335	1338	1335	27
376	20241203	145700	39534843	1335	1335	1335	1335	0
377	20241203	145600	39534843	1335	1335	1335	1335	0
378	20241203	145500	39534843	1335	1335	1335	1335	276
379	20241203	145400	39166383	1330	1331	1331	1330	56
380	20241203	145300	39091852	1337	1338	1338	1332	14
381	20241203	145200	39073188	1333	1335	1340	1333	64
382	20241203	145100	38987760	1342	1342	1342	1342	0
383	20241203	145000	38987760	1342	1342	1342	1342	0
384	20241203	144900	38987760	1342	1342	1342	1342	0
385	20241203	144800	38987760	1342	1342	1342	1342	0
386	20241203	144700	38987760	1342	1342	1342	1342	0
387	20241203	144600	38987760	1342	1342	1342	1342	0
388	20241203	144500	38987760	1342	1342	1342	1342	0
389	20241203	144400	38987760	1342	1342	1342	1342	0
390	20241203	144300	38987760	1342	1342	1342	1342	0
391	20241203	144200	38987760	1342	1342	1342	1342	0
392	20241203	144100	38987760	1342	1342	1342	1342	0
393	20241203	144000	38987760	1342	1342	1342	1342	0
394	20241203	143900	38987760	1342	1342	1342	1342	0
395	20241203	143800	38987760	1342	1342	1342	1342	0
396	20241203	143700	38987760	1342	1335	1342	1335	2
397	20241203	143600	38985083	1342	1342	1342	1342	0
398	20241203	143500	38985083	1342	1342	1342	1342	0
399	20241203	143400	38985083	1342	1342	1342	1342	0
400	20241203	143300	38985083	1342	1342	1342	1342	0
401	20241203	143200	38985083	1342	1342	1342	1342	0
402	20241203	143100	38985083	1342	1342	1342	1342	0
403	20241203	143000	38985083	1342	1342	1342	1342	0
404	20241203	142900	38985083	1342	1342	1342	1342	0
405	20241203	142800	38985083	1342	1342	1342	1342	0
406	20241203	142700	38985083	1342	1342	1342	1342	0
407	20241203	142600	38985083	1342	1342	1342	1342	0
408	20241203	142500	38985083	1342	1342	1342	1342	0
409	20241203	142400	38985083	1342	1342	1342	1342	0
410	20241203	142300	38985083	1342	1342	1342	1342	0
411	20241203	142200	38985083	1342	1342	1342	1342	0
412	20241203	142100	38985083	1342	1342	1342	1342	0
413	20241203	142000	38985083	1342	1342	1342	1342	0
414	20241203	141900	38985083	1342	1342	1342	1342	55
415	20241203	141800	38911273	1344	1344	1344	1344	0
416	20241203	141700	38911273	1344	1344	1344	1344	0
417	20241203	141600	38911273	1344	1344	1344	1344	0
418	20241203	141500	38911273	1344	1344	1344	1344	0
419	20241203	141400	38911273	1344	1344	1344	1344	0
420	20241203	141300	38911273	1344	1344	1344	1344	0
421	20241203	141200	38911273	1344	1344	1344	1344	0
422	20241203	141100	38911273	1344	1344	1344	1344	0
423	20241203	141000	38911273	1344	1344	1344	1344	0
424	20241203	140900	38911273	1344	1344	1344	1344	0
425	20241203	140800	38911273	1344	1344	1344	1344	0
426	20241203	140700	38911273	1344	1344	1344	1344	0
427	20241203	140600	38911273	1344	1344	1344	1344	0
428	20241203	140500	38911273	1344	1335	1344	1335	2
429	20241203	140400	38908594	1344	1344	1344	1344	0
430	20241203	140300	38908594	1344	1344	1344	1344	0
431	20241203	140200	38908594	1344	1344	1344	1344	0
432	20241203	140100	38908594	1344	1344	1344	1344	0
433	20241203	140000	38908594	1344	1344	1344	1344	0
434	20241203	135900	38908594	1344	1344	1344	1344	0
435	20241203	135800	38908594	1344	1344	1344	1344	0
436	20241203	135700	38908594	1344	1344	1344	1344	0
437	20241203	135600	38908594	1344	1344	1344	1344	0
438	20241203	135500	38908594	1344	1344	1344	1344	0
439	20241203	135400	38908594	1344	1344	1344	1344	0
440	20241203	135300	38908594	1344	1344	1344	1344	0
441	20241203	135200	38908594	1344	1344	1344	1344	0
442	20241203	135100	38908594	1344	1344	1344	1344	0
443	20241203	135000	38908594	1344	1344	1344	1344	1
444	20241203	134900	38907250	1336	1336	1336	1336	0
445	20241203	134800	38907250	1336	1336	1336	1336	0
446	20241203	134700	38907250	1336	1337	1337	1335	977
447	20241203	134600	37601413	1337	1339	1339	1337	3403
448	20241203	134500	33048462	1340	1340	1340	1340	1200
449	20241203	134400	31440462	1344	1344	1344	1344	0
450	20241203	134300	31440462	1344	1344	1344	1344	0
451	20241203	134200	31440462	1344	1344	1344	1344	0
452	20241203	134100	31440462	1344	1344	1344	1344	64
453	20241203	134000	31354446	1343	1343	1343	1343	0
454	20241203	133900	31354446	1343	1343	1343	1343	0
455	20241203	133800	31354446	1343	1343	1343	1343	634
456	20241203	133700	30502984	1340	1340	1340	1340	9
457	20241203	133600	30490924	1343	1343	1343	1343	0
458	20241203	133500	30490924	1343	1343	1343	1343	0
459	20241203	133400	30490924	1343	1343	1343	1343	0
460	20241203	133300	30490924	1343	1343	1343	1343	0
461	20241203	133200	30490924	1343	1343	1343	1343	0
462	20241203	133100	30490924	1343	1343	1343	1343	1
463	20241203	133000	30489581	1339	1339	1339	1339	20
464	20241203	132900	30462801	1343	1343	1343	1343	0
465	20241203	132800	30462801	1343	1343	1343	1343	0
466	20241203	132700	30462801	1343	1343	1343	1343	0
467	20241203	132600	30462801	1343	1343	1343	1343	0
468	20241203	132500	30462801	1343	1343	1343	1343	0
469	20241203	132400	30462801	1343	1343	1343	1343	0
470	20241203	132300	30462801	1343	1343	1343	1343	0
471	20241203	132200	30462801	1343	1343	1343	1343	0
472	20241203	132100	30462801	1343	1343	1343	1343	0
473	20241203	132000	30462801	1343	1343	1343	1343	79
474	20241203	131900	30356704	1339	1339	1339	1339	140
475	20241203	131800	30169244	1344	1344	1344	1344	0
476	20241203	131700	30169244	1344	1344	1344	1344	0
477	20241203	131600	30169244	1344	1344	1344	1344	1
478	20241203	131500	30167900	1343	1343	1343	1343	60
479	20241203	131400	30087320	1344	1344	1344	1344	0
480	20241203	131300	30087320	1344	1344	1344	1344	0
481	20241203	131200	30087320	1344	1344	1344	1344	1
482	20241203	131100	30085976	1340	1340	1340	1340	2
483	20241203	131000	30083296	1344	1344	1344	1344	1
484	20241203	130900	30081952	1340	1340	1340	1340	0
485	20241203	130800	30081952	1340	1340	1340	1340	0
486	20241203	130700	30081952	1340	1340	1340	1340	2651
487	20241203	130600	26529612	1344	1344	1344	1344	0
488	20241203	130500	26529612	1344	1344	1344	1344	0
489	20241203	130400	26529612	1344	1344	1344	1344	0
490	20241203	130300	26529612	1344	1339	1344	1339	101
491	20241203	130200	26394368	1344	1344	1344	1344	0
492	20241203	130100	26394368	1344	1344	1344	1344	0
493	20241203	130000	26394368	1344	1344	1344	1344	0
494	20241203	125900	26394368	1344	1344	1344	1344	0
495	20241203	125800	26394368	1344	1344	1344	1344	0
496	20241203	125700	26394368	1344	1344	1344	1344	0
497	20241203	125600	26394368	1344	1344	1344	1344	0
498	20241203	125500	26394368	1344	1339	1344	1339	2
499	20241203	125400	26391685	1340	1340	1340	1340	81
500	20241203	125300	26283145	1344	1344	1344	1344	0
501	20241203	125200	26283145	1344	1344	1344	1344	0
502	20241203	125100	26283145	1344	1344	1344	1344	0
503	20241203	125000	26283145	1344	1344	1344	1344	0
504	20241203	124900	26283145	1344	1344	1344	1344	0
505	20241203	124800	26283145	1344	1344	1344	1344	0
506	20241203	124700	26283145	1344	1344	1344	1344	0
507	20241203	124600	26283145	1344	1344	1344	1344	0
508	20241203	124500	26283145	1344	1344	1344	1344	0
509	20241203	124400	26283145	1344	1344	1344	1344	0
510	20241203	124300	26283145	1344	1344	1344	1344	0
511	20241203	124200	26283145	1344	1344	1344	1344	0
512	20241203	124100	26283145	1344	1344	1344	1344	0
513	20241203	124000	26283145	1344	1344	1344	1344	0
514	20241203	123900	26283145	1344	1344	1344	1344	0
515	20241203	123800	26283145	1344	1344	1344	1344	0
516	20241203	123700	26283145	1344	1344	1344	1344	0
517	20241203	123600	26283145	1344	1344	1344	1344	0
518	20241203	123500	26283145	1344	1344	1344	1344	0
519	20241203	123400	26283145	1344	1344	1344	1344	0
520	20241203	123300	26283145	1344	1344	1344	1344	0
521	20241203	123200	26283145	1344	1344	1344	1344	0
522	20241203	123100	26283145	1344	1344	1344	1344	0
523	20241203	123000	26283145	1344	1344	1344	1344	0
524	20241203	122900	26283145	1344	1344	1344	1344	0
525	20241203	122800	26283145	1344	1344	1344	1344	0
526	20241203	122700	26283145	1344	1344	1344	1344	0
527	20241203	122600	26283145	1344	1344	1344	1344	0
528	20241203	122500	26283145	1344	1344	1344	1344	0
529	20241203	122400	26283145	1344	1344	1344	1344	0
530	20241203	122300	26283145	1344	1344	1344	1344	0
531	20241203	122200	26283145	1344	1344	1344	1344	0
532	20241203	122100	26283145	1344	1344	1344	1344	0
533	20241203	122000	26283145	1344	1344	1344	1344	0
534	20241203	121900	26283145	1344	1344	1344	1344	0
535	20241203	121800	26283145	1344	1343	1344	1343	1072
536	20241203	121700	24842513	1343	1343	1343	1343	0
537	20241203	121600	24842513	1343	1343	1343	1343	0
538	20241203	121500	24842513	1343	1343	1343	1343	0
539	20241203	121400	24842513	1343	1343	1343	1343	0
540	20241203	121300	24842513	1343	1343	1343	1343	0
541	20241203	121200	24842513	1343	1343	1343	1343	0
542	20241203	121100	24842513	1343	1343	1343	1343	0
543	20241203	121000	24842513	1343	1343	1343	1343	0
544	20241203	120900	24842513	1343	1343	1343	1343	0
545	20241203	120800	24842513	1343	1343	1343	1343	0
546	20241203	120700	24842513	1343	1343	1343	1343	0
547	20241203	120600	24842513	1343	1343	1343	1343	0
548	20241203	120500	24842513	1343	1343	1343	1343	0
549	20241203	120400	24842513	1343	1343	1343	1343	0
550	20241203	120300	24842513	1343	1343	1343	1343	0
551	20241203	120200	24842513	1343	1343	1343	1343	0
552	20241203	120100	24842513	1343	1343	1343	1343	0
553	20241203	120000	24842513	1343	1343	1343	1343	0
554	20241203	115900	24842513	1343	1343	1343	1343	0
555	20241203	115800	24842513	1343	1343	1343	1343	0
556	20241203	115700	24842513	1343	1343	1343	1343	0
557	20241203	115600	24842513	1343	1343	1343	1343	0
558	20241203	115500	24842513	1343	1343	1343	1343	3
559	20241203	115400	24838484	1343	1343	1343	1343	0
560	20241203	115300	24838484	1343	1343	1343	1343	32
561	20241203	115200	24795508	1343	1343	1343	1343	0
562	20241203	115100	24795508	1343	1343	1343	1343	0
563	20241203	115000	24795508	1343	1343	1343	1343	0
564	20241203	114900	24795508	1343	1343	1343	1343	0
565	20241203	114800	24795508	1343	1343	1343	1343	0
566	20241203	114700	24795508	1343	1343	1343	1343	0
567	20241203	114600	24795508	1343	1343	1343	1343	0
568	20241203	114500	24795508	1343	1343	1343	1343	0
569	20241203	114400	24795508	1343	1343	1343	1343	0
570	20241203	114300	24795508	1343	1337	1343	1337	2
571	20241203	114200	24792828	1338	1338	1338	1338	0
572	20241203	114100	24792828	1338	1338	1338	1338	1
573	20241203	114000	24791490	1341	1341	1341	1341	0
574	20241203	113900	24791490	1341	1341	1341	1341	0
575	20241203	113800	24791490	1341	1341	1341	1341	0
576	20241203	113700	24791490	1341	1341	1341	1341	0
577	20241203	113600	24791490	1341	1341	1341	1341	0
578	20241203	113500	24791490	1341	1341	1341	1341	0
579	20241203	113400	24791490	1341	1341	1341	1341	0
580	20241203	113300	24791490	1341	1341	1341	1341	0
581	20241203	113200	24791490	1341	1341	1341	1341	0
582	20241203	113100	24791490	1341	1341	1341	1341	0
583	20241203	113000	24791490	1341	1341	1341	1341	0
584	20241203	112900	24791490	1341	1341	1341	1341	0
585	20241203	112800	24791490	1341	1341	1341	1341	0
586	20241203	112700	24791490	1341	1341	1341	1341	0
587	20241203	112600	24791490	1341	1341	1341	1341	0
588	20241203	112500	24791490	1341	1341	1341	1341	0
589	20241203	112400	24791490	1341	1341	1341	1341	0
590	20241203	112300	24791490	1341	1341	1341	1341	0
591	20241203	112200	24791490	1341	1341	1341	1341	0
592	20241203	112100	24791490	1341	1341	1341	1341	0
593	20241203	112000	24791490	1341	1341	1341	1341	0
594	20241203	111900	24791490	1341	1341	1341	1341	0
595	20241203	111800	24791490	1341	1341	1341	1341	0
596	20241203	111700	24791490	1341	1341	1341	1341	0
597	20241203	111600	24791490	1341	1341	1341	1341	0
598	20241203	111500	24791490	1341	1341	1341	1341	0
599	20241203	111400	24791490	1341	1341	1341	1341	0
600	20241203	111300	24791490	1341	1341	1341	1341	0
601	20241203	111200	24791490	1341	1341	1341	1341	0
602	20241203	111100	24791490	1341	1341	1341	1341	0
603	20241203	111000	24791490	1341	1341	1341	1341	50
604	20241203	110900	24724440	1347	1347	1347	1347	0
605	20241203	110800	24724440	1347	1347	1347	1347	0
606	20241203	110700	24724440	1347	1347	1347	1347	0
607	20241203	110600	24724440	1347	1347	1347	1347	0
608	20241203	110500	24724440	1347	1347	1347	1347	0
609	20241203	110400	24724440	1347	1347	1347	1347	0
610	20241203	110300	24724440	1347	1347	1347	1347	0
611	20241203	110200	24724440	1347	1347	1347	1347	320
612	20241203	110100	24293400	1347	1347	1347	1347	0
613	20241203	110000	24293400	1347	1347	1347	1347	0
614	20241203	105900	24293400	1347	1347	1347	1347	0
615	20241203	105800	24293400	1347	1347	1347	1347	0
616	20241203	105700	24293400	1347	1347	1347	1347	0
617	20241203	105600	24293400	1347	1347	1347	1345	1986
618	20241203	105500	21622226	1345	1345	1345	1345	375
619	20241203	105400	21117851	1345	1345	1345	1345	3
620	20241203	105300	21113816	1345	1345	1345	1345	0
621	20241203	105200	21113816	1345	1341	1345	1341	94
622	20241203	105100	20987756	1341	1341	1341	1341	0
623	20241203	105000	20987756	1341	1341	1341	1341	0
624	20241203	104900	20987756	1341	1341	1341	1341	0
625	20241203	104800	20987756	1341	1341	1341	1341	0
626	20241203	104700	20987756	1341	1341	1341	1341	0
627	20241203	104600	20987756	1341	1341	1341	1341	0
628	20241203	104500	20987756	1341	1341	1341	1341	0
629	20241203	104400	20987756	1341	1341	1341	1341	0
630	20241203	104300	20987756	1341	1341	1341	1341	0
631	20241203	104200	20987756	1341	1341	1341	1341	0
632	20241203	104100	20987756	1341	1341	1341	1341	0
633	20241203	104000	20987756	1341	1341	1341	1341	0
634	20241203	103900	20987756	1341	1341	1341	1341	0
635	20241203	103800	20987756	1341	1341	1341	1341	0
636	20241203	103700	20987756	1341	1341	1341	1341	0
637	20241203	103600	20987756	1341	1341	1341	1341	0
638	20241203	103500	20987756	1341	1341	1341	1341	0
639	20241203	103400	20987756	1341	1341	1341	1341	0
640	20241203	103300	20987756	1341	1341	1341	1341	0
641	20241203	103200	20987756	1341	1341	1341	1341	0
642	20241203	103100	20987756	1341	1341	1341	1341	0
643	20241203	103000	20987756	1341	1341	1341	1341	0
644	20241203	102900	20987756	1341	1341	1341	1341	0
645	20241203	102800	20987756	1341	1341	1341	1341	0
646	20241203	102700	20987756	1341	1341	1341	1341	0
647	20241203	102600	20987756	1341	1341	1341	1341	0
648	20241203	102500	20987756	1341	1341	1341	1341	0
649	20241203	102400	20987756	1341	1341	1341	1341	1
650	20241203	102300	20986415	1330	1330	1330	1330	500
651	20241203	102200	20321415	1330	1330	1330	1330	0
652	20241203	102100	20321415	1330	1334	1334	1330	300
653	20241203	102000	19921562	1341	1341	1341	1341	0
654	20241203	101900	19921562	1341	1341	1341	1341	0
655	20241203	101800	19921562	1341	1341	1341	1341	0
656	20241203	101700	19921562	1341	1341	1341	1341	0
657	20241203	101600	19921562	1341	1341	1341	1341	0
658	20241203	101500	19921562	1341	1341	1341	1341	1
659	20241203	101400	19920221	1340	1333	1340	1333	2742
660	20241203	101300	16248560	1333	1331	1333	1331	398
661	20241203	101200	15718780	1331	1331	1331	1331	12
662	20241203	101100	15702808	1331	1331	1331	1331	55
663	20241203	101000	15629603	1331	1331	1331	1331	0
664	20241203	100900	15629603	1331	1331	1331	1331	0
665	20241203	100800	15629603	1331	1331	1331	1331	0
666	20241203	100700	15629603	1331	1331	1331	1331	0
667	20241203	100600	15629603	1331	1331	1331	1331	0
668	20241203	100500	15629603	1331	1331	1331	1331	0
669	20241203	100400	15629603	1331	1331	1331	1331	0
670	20241203	100300	15629603	1331	1331	1331	1331	0
671	20241203	100200	15629603	1331	1331	1331	1331	1
672	20241203	100100	15628272	1331	1331	1331	1331	0
673	20241203	100000	15628272	1331	1331	1331	1331	0
674	20241203	095900	15628272	1331	1331	1331	1331	0
675	20241203	095800	15628272	1331	1331	1331	1331	0
676	20241203	095700	15628272	1331	1331	1331	1331	0
677	20241203	095600	15628272	1331	1331	1331	1331	0
678	20241203	095500	15628272	1331	1331	1331	1331	2
679	20241203	095400	15625610	1330	1330	1330	1330	10
680	20241203	095300	15612310	1331	1331	1331	1331	0
681	20241203	095200	15612310	1331	1331	1331	1331	0
682	20241203	095100	15612310	1331	1331	1331	1331	0
683	20241203	095000	15612310	1331	1331	1331	1331	0
684	20241203	094900	15612310	1331	1331	1331	1331	0
685	20241203	094800	15612310	1331	1331	1331	1331	0
686	20241203	094700	15612310	1331	1331	1331	1331	0
687	20241203	094600	15612310	1331	1331	1331	1331	0
688	20241203	094500	15612310	1331	1331	1331	1331	0
689	20241203	094400	15612310	1331	1331	1331	1331	0
690	20241203	094300	15612310	1331	1331	1331	1331	3
691	20241203	094200	15608317	1331	1331	1331	1331	2
692	20241203	094100	15605655	1331	1322	1331	1321	2526
693	20241203	094000	12268734	1333	1333	1333	1333	0
694	20241203	093900	12268734	1333	1333	1333	1333	0
695	20241203	093800	12268734	1333	1333	1333	1333	0
696	20241203	093700	12268734	1333	1333	1333	1333	0
697	20241203	093600	12268734	1333	1333	1333	1321	2871
698	20241203	093500	8476107	1321	1333	1333	1321	16
699	20241203	093400	8454947	1333	1333	1333	1333	0
700	20241203	093300	8454947	1333	1333	1333	1333	57
701	20241203	093200	8378966	1333	1333	1333	1333	0
702	20241203	093100	8378966	1333	1333	1333	1333	0
703	20241203	093000	8378966	1333	1333	1333	1333	0
704	20241203	092900	8378966	1333	1327	1333	1320	1111
705	20241203	092800	6911213	1329	1329	1329	1329	0
706	20241203	092700	6911213	1329	1329	1329	1329	0
707	20241203	092600	6911213	1329	1332	1332	1329	1000
708	20241203	092500	5581309	1337	1337	1337	1337	2
709	20241203	092400	5578635	1338	1338	1338	1338	0
710	20241203	092300	5578635	1338	1338	1338	1338	0
711	20241203	092200	5578635	1338	1338	1338	1338	0
712	20241203	092100	5578635	1338	1338	1338	1338	0
713	20241203	092000	5578635	1338	1338	1338	1338	0
714	20241203	091900	5578635	1338	1338	1338	1338	0
715	20241203	091800	5578635	1338	1338	1338	1338	0
716	20241203	091700	5578635	1338	1338	1338	1338	0
717	20241203	091600	5578635	1338	1338	1338	1338	0
718	20241203	091500	5578635	1338	1338	1338	1338	0
719	20241203	091400	5578635	1338	1338	1338	1338	100
720	20241203	091300	5444835	1338	1338	1338	1338	2
721	20241203	091200	5442159	1339	1339	1339	1339	0
722	20241203	091100	5442159	1339	1332	1339	1332	96
723	20241203	091000	5314280	1339	1339	1339	1339	349
724	20241203	090900	4846969	1340	1340	1340	1340	0
725	20241203	090800	4846969	1340	1340	1340	1340	80
726	20241203	090700	4739769	1340	1340	1345	1340	753
727	20241203	090600	3730740	1340	1331	1340	1331	16
728	20241203	090500	3709325	1330	1329	1330	1329	81
729	20241203	090400	3601605	1329	1329	1329	1329	1
730	20241203	090300	3600276	1327	1325	1327	1325	1192
731	20241203	090200	2020874	1325	1325	1325	1325	61
732	20241203	090100	1940049	1325	1320	1325	1320	167
733	20241203	090000	1719604	1325	1309	1325	1309	1313