KissMeData/050120/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	192900	25525143	1859	1859	1859	1859	205
3	20241212	192800	25525143	1859	1859	1859	1859	0
4	20241212	192700	25525143	1859	1859	1859	1859	0
5	20241212	192600	25525143	1859	1859	1859	1859	0
6	20241212	192500	25525143	1859	1859	1859	1859	0
7	20241212	192400	25525143	1859	1859	1859	1859	0
8	20241212	192300	25525143	1859	1859	1859	1859	0
9	20241212	192200	25525143	1859	1859	1859	1859	0
10	20241212	192100	25525143	1859	1859	1859	1859	0
11	20241212	192000	25525143	1859	1859	1859	1859	0
12	20241212	191900	25525143	1859	1859	1859	1859	0
13	20241212	191800	25525143	1859	1859	1859	1859	0
14	20241212	191700	25525143	1859	1859	1859	1859	0
15	20241212	191600	25525143	1859	1859	1859	1859	0
16	20241212	191500	25525143	1859	1859	1859	1859	0
17	20241212	191400	25525143	1859	1859	1859	1859	0
18	20241212	191300	25525143	1859	1859	1859	1859	0
19	20241212	191200	25525143	1859	1859	1859	1859	0
20	20241212	191100	25525143	1859	1859	1859	1859	0
21	20241212	191000	25525143	1859	1859	1859	1859	0
22	20241212	190900	25525143	1859	1859	1859	1859	0
23	20241212	190800	25525143	1859	1859	1859	1859	0
24	20241212	190700	25525143	1859	1859	1859	1859	0
25	20241212	190600	25525143	1859	1859	1859	1859	0
26	20241212	190500	25525143	1859	1859	1859	1859	0
27	20241212	190400	25525143	1859	1859	1859	1859	0
28	20241212	190300	25525143	1859	1859	1859	1859	0
29	20241212	190200	25525143	1859	1859	1859	1859	0
30	20241212	190100	25525143	1859	1859	1859	1859	0
31	20241212	190000	25525143	1859	1859	1859	1859	0
32	20241212	185900	25525143	1859	1859	1859	1859	205
33	20241212	185800	25525143	1859	1859	1859	1859	0
34	20241212	185700	25525143	1859	1859	1859	1859	0
35	20241212	185600	25525143	1859	1859	1859	1859	0
36	20241212	185500	25525143	1859	1859	1859	1859	0
37	20241212	185400	25525143	1859	1859	1859	1859	0
38	20241212	185300	25525143	1859	1859	1859	1859	0
39	20241212	185200	25525143	1859	1859	1859	1859	0
40	20241212	185100	25525143	1859	1859	1859	1859	0
41	20241212	185000	25525143	1859	1859	1859	1859	0
42	20241212	184900	25525143	1859	1859	1859	1859	0
43	20241212	184800	25525143	1859	1859	1859	1859	0
44	20241212	184700	25525143	1859	1859	1859	1859	0
45	20241212	184600	25525143	1859	1859	1859	1859	0
46	20241212	184500	25525143	1859	1859	1859	1859	0
47	20241212	184400	25525143	1859	1859	1859	1859	0
48	20241212	184300	25525143	1859	1859	1859	1859	0
49	20241212	184200	25525143	1859	1859	1859	1859	0
50	20241212	184100	25525143	1859	1859	1859	1859	0
51	20241212	184000	25525143	1859	1859	1859	1859	0
52	20241212	183900	25525143	1859	1859	1859	1859	0
53	20241212	183800	25525143	1859	1859	1859	1859	0
54	20241212	183700	25525143	1859	1859	1859	1859	0
55	20241212	183600	25525143	1859	1859	1859	1859	0
56	20241212	183500	25525143	1859	1859	1859	1859	0
57	20241212	183400	25525143	1859	1859	1859	1859	0
58	20241212	183300	25525143	1859	1859	1859	1859	0
59	20241212	183200	25525143	1859	1859	1859	1859	0
60	20241212	183100	25525143	1859	1859	1859	1859	0
61	20241212	183000	25525143	1859	1859	1859	1859	0
62	20241212	182900	25525143	1859	1859	1859	1859	205
63	20241212	182800	25525143	1859	1859	1859	1859	0
64	20241212	182700	25525143	1859	1859	1859	1859	0
65	20241212	182600	25525143	1859	1859	1859	1859	0
66	20241212	182500	25525143	1859	1859	1859	1859	0
67	20241212	182400	25525143	1859	1859	1859	1859	0
68	20241212	182300	25525143	1859	1859	1859	1859	0
69	20241212	182200	25525143	1859	1859	1859	1859	0
70	20241212	182100	25525143	1859	1859	1859	1859	0
71	20241212	182000	25525143	1859	1859	1859	1859	0
72	20241212	181900	25525143	1859	1859	1859	1859	0
73	20241212	181800	25525143	1859	1859	1859	1859	0
74	20241212	181700	25525143	1859	1859	1859	1859	0
75	20241212	181600	25525143	1859	1859	1859	1859	0
76	20241212	181500	25525143	1859	1859	1859	1859	0
77	20241212	181400	25525143	1859	1859	1859	1859	0
78	20241212	181300	25525143	1859	1859	1859	1859	0
79	20241212	181200	25525143	1859	1859	1859	1859	0
80	20241212	181100	25525143	1859	1859	1859	1859	0
81	20241212	181000	25525143	1859	1859	1859	1859	0
82	20241212	180900	25525143	1859	1859	1859	1859	0
83	20241212	180800	25525143	1859	1859	1859	1859	0
84	20241212	180700	25525143	1859	1859	1859	1859	0
85	20241212	180600	25525143	1859	1859	1859	1859	0
86	20241212	180500	25525143	1859	1859	1859	1859	0
87	20241212	180400	25525143	1859	1859	1859	1859	0
88	20241212	180300	25525143	1859	1859	1859	1859	0
89	20241212	180200	25525143	1859	1859	1859	1859	0
90	20241212	180100	25525143	1859	1859	1859	1859	0
91	20241212	180000	25525143	1859	1859	1859	1859	0
92	20241212	175900	25525143	1859	1859	1859	1859	205
93	20241212	175800	25525143	1859	1859	1859	1859	0
94	20241212	175700	25525143	1859	1859	1859	1859	0
95	20241212	175600	25525143	1859	1859	1859	1859	0
96	20241212	175500	25525143	1859	1859	1859	1859	0
97	20241212	175400	25525143	1859	1859	1859	1859	0
98	20241212	175300	25525143	1859	1859	1859	1859	0
99	20241212	175200	25525143	1859	1859	1859	1859	0
100	20241212	175100	25525143	1859	1859	1859	1859	0
101	20241212	175000	25525143	1859	1859	1859	1859	0
102	20241212	174900	25525143	1859	1859	1859	1859	0
103	20241212	174800	25525143	1859	1859	1859	1859	0
104	20241212	174700	25525143	1859	1859	1859	1859	0
105	20241212	174600	25525143	1859	1859	1859	1859	0
106	20241212	174500	25525143	1859	1859	1859	1859	0
107	20241212	174400	25525143	1859	1859	1859	1859	0
108	20241212	174300	25525143	1859	1859	1859	1859	0
109	20241212	174200	25525143	1859	1859	1859	1859	0
110	20241212	174100	25525143	1859	1859	1859	1859	0
111	20241212	174000	25525143	1859	1859	1859	1859	0
112	20241212	173900	25525143	1859	1859	1859	1859	0
113	20241212	173800	25525143	1859	1859	1859	1859	0
114	20241212	173700	25525143	1859	1859	1859	1859	0
115	20241212	173600	25525143	1859	1859	1859	1859	0
116	20241212	173500	25525143	1859	1859	1859	1859	0
117	20241212	173400	25525143	1859	1859	1859	1859	0
118	20241212	173300	25525143	1859	1859	1859	1859	0
119	20241212	173200	25525143	1859	1859	1859	1859	0
120	20241212	173100	25525143	1859	1859	1859	1859	0
121	20241212	173000	25525143	1859	1859	1859	1859	0
122	20241212	172900	25525143	1859	1859	1859	1859	205
123	20241212	172800	25525143	1859	1859	1859	1859	0
124	20241212	172700	25525143	1859	1859	1859	1859	0
125	20241212	172600	25525143	1859	1859	1859	1859	0
126	20241212	172500	25525143	1859	1859	1859	1859	0
127	20241212	172400	25525143	1859	1859	1859	1859	0
128	20241212	172300	25525143	1859	1859	1859	1859	0
129	20241212	172200	25525143	1859	1859	1859	1859	0
130	20241212	172100	25525143	1859	1859	1859	1859	0
131	20241212	172000	25525143	1859	1859	1859	1859	0
132	20241212	171900	25525143	1859	1859	1859	1859	0
133	20241212	171800	25525143	1859	1859	1859	1859	0
134	20241212	171700	25525143	1859	1859	1859	1859	0
135	20241212	171600	25525143	1859	1859	1859	1859	0
136	20241212	171500	25525143	1859	1859	1859	1859	0
137	20241212	171400	25525143	1859	1859	1859	1859	0
138	20241212	171300	25525143	1859	1859	1859	1859	0
139	20241212	171200	25525143	1859	1859	1859	1859	0
140	20241212	171100	25525143	1859	1859	1859	1859	0
141	20241212	171000	25525143	1859	1859	1859	1859	0
142	20241212	170900	25525143	1859	1859	1859	1859	0
143	20241212	170800	25525143	1859	1859	1859	1859	0
144	20241212	170700	25525143	1859	1859	1859	1859	0
145	20241212	170600	25525143	1859	1859	1859	1859	0
146	20241212	170500	25525143	1859	1859	1859	1859	0
147	20241212	170400	25525143	1859	1859	1859	1859	0
148	20241212	170300	25525143	1859	1859	1859	1859	0
149	20241212	170200	25525143	1859	1859	1859	1859	0
150	20241212	170100	25525143	1859	1859	1859	1859	0
151	20241212	170000	25525143	1859	1859	1859	1859	0
152	20241212	165900	25525143	1859	1859	1859	1859	205
153	20241212	165800	25525143	1859	1859	1859	1859	0
154	20241212	165700	25525143	1859	1859	1859	1859	0
155	20241212	165600	25525143	1859	1859	1859	1859	0
156	20241212	165500	25525143	1859	1859	1859	1859	0
157	20241212	165400	25525143	1859	1859	1859	1859	0
158	20241212	165300	25525143	1859	1859	1859	1859	0
159	20241212	165200	25525143	1859	1859	1859	1859	0
160	20241212	165100	25525143	1859	1859	1859	1859	0
161	20241212	165000	25525143	1859	1859	1859	1859	0
162	20241212	164900	25525143	1859	1859	1859	1859	0
163	20241212	164800	25525143	1859	1859	1859	1859	0
164	20241212	164700	25525143	1859	1859	1859	1859	0
165	20241212	164600	25525143	1859	1859	1859	1859	0
166	20241212	164500	25525143	1859	1859	1859	1859	0
167	20241212	164400	25525143	1859	1859	1859	1859	0
168	20241212	164300	25525143	1859	1859	1859	1859	0
169	20241212	164200	25525143	1859	1859	1859	1859	0
170	20241212	164100	25525143	1859	1859	1859	1859	0
171	20241212	164000	25525143	1859	1859	1859	1859	0
172	20241212	163900	25525143	1859	1859	1859	1859	0
173	20241212	163800	25525143	1859	1859	1859	1859	0
174	20241212	163700	25525143	1859	1859	1859	1859	0
175	20241212	163600	25525143	1859	1859	1859	1859	0
176	20241212	163500	25525143	1859	1859	1859	1859	0
177	20241212	163400	25525143	1859	1859	1859	1859	0
178	20241212	163300	25525143	1859	1859	1859	1859	0
179	20241212	163200	25525143	1859	1859	1859	1859	0
180	20241212	163100	25525143	1859	1859	1859	1859	0
181	20241212	163000	25525143	1859	1859	1859	1859	0
182	20241212	162900	25525143	1859	1859	1859	1859	205
183	20241212	162800	25525143	1859	1859	1859	1859	0
184	20241212	162700	25525143	1859	1859	1859	1859	0
185	20241212	162600	25525143	1859	1859	1859	1859	0
186	20241212	162500	25525143	1859	1859	1859	1859	0
187	20241212	162400	25525143	1859	1859	1859	1859	0
188	20241212	162300	25525143	1859	1859	1859	1859	0
189	20241212	162200	25525143	1859	1859	1859	1859	0
190	20241212	162100	25525143	1859	1859	1859	1859	0
191	20241212	162000	25525143	1859	1859	1859	1859	0
192	20241212	161900	25525143	1859	1859	1859	1859	0
193	20241212	161800	25525143	1859	1859	1859	1859	0
194	20241212	161700	25525143	1859	1859	1859	1859	0
195	20241212	161600	25525143	1859	1859	1859	1859	0
196	20241212	161500	25525143	1859	1859	1859	1859	0
197	20241212	161400	25525143	1859	1859	1859	1859	0
198	20241212	161300	25525143	1859	1859	1859	1859	0
199	20241212	161200	25525143	1859	1859	1859	1859	0
200	20241212	161100	25525143	1859	1859	1859	1859	0
201	20241212	161000	25525143	1859	1859	1859	1859	0
202	20241212	160900	25525143	1859	1859	1859	1859	0
203	20241212	160800	25525143	1859	1859	1859	1859	0
204	20241212	160700	25525143	1859	1859	1859	1859	0
205	20241212	160600	25525143	1859	1859	1859	1859	0
206	20241212	160500	25525143	1859	1859	1859	1859	0
207	20241212	160400	25525143	1859	1859	1859	1859	0
208	20241212	160300	25525143	1859	1859	1859	1859	0
209	20241212	160200	25525143	1859	1859	1859	1859	0
210	20241212	160100	25525143	1859	1859	1859	1859	0
211	20241212	160000	25525143	1859	1859	1859	1859	0
212	20241212	155900	25525143	1859	1859	1859	1859	205
213	20241212	155800	25525143	1859	1859	1859	1859	0
214	20241212	155700	25525143	1859	1859	1859	1859	0
215	20241212	155600	25525143	1859	1859	1859	1859	0
216	20241212	155500	25525143	1859	1859	1859	1859	0
217	20241212	155400	25525143	1859	1859	1859	1859	0
218	20241212	155300	25525143	1859	1859	1859	1859	0
219	20241212	155200	25525143	1859	1859	1859	1859	0
220	20241212	155100	25525143	1859	1859	1859	1859	0
221	20241212	155000	25525143	1859	1859	1859	1859	0
222	20241212	154900	25525143	1859	1859	1859	1859	0
223	20241212	154800	25525143	1859	1859	1859	1859	0
224	20241212	154700	25525143	1859	1859	1859	1859	0
225	20241212	154600	25525143	1859	1859	1859	1859	0
226	20241212	154500	25525143	1859	1859	1859	1859	0
227	20241212	154400	25525143	1859	1859	1859	1859	0
228	20241212	154300	25525143	1859	1859	1859	1859	0
229	20241212	154200	25525143	1859	1859	1859	1859	0
230	20241212	154100	25525143	1859	1859	1859	1859	0
231	20241212	154000	25525143	1859	1859	1859	1859	0
232	20241212	153900	25525143	1859	1859	1859	1859	0
233	20241212	153800	25525143	1859	1859	1859	1859	0
234	20241212	153700	25525143	1859	1859	1859	1859	0
235	20241212	153600	25525143	1859	1859	1859	1859	0
236	20241212	153500	25525143	1859	1859	1859	1859	0
237	20241212	153400	25525143	1859	1859	1859	1859	0
238	20241212	153300	25525143	1859	1859	1859	1859	0
239	20241212	153200	25525143	1859	1859	1859	1859	0
240	20241212	153100	25525143	1859	1859	1859	1859	0
241	20241212	153000	25525143	1859	1859	1859	1859	205
242	20241212	152900	25144048	1859	1859	1859	1859	0
243	20241212	152800	25144048	1859	1859	1859	1859	0
244	20241212	152700	25144048	1859	1859	1859	1859	0
245	20241212	152600	25144048	1859	1859	1859	1859	0
246	20241212	152500	25144048	1859	1859	1859	1859	0
247	20241212	152400	25144048	1859	1859	1859	1859	0
248	20241212	152300	25144048	1859	1859	1859	1859	0
249	20241212	152200	25144048	1859	1859	1859	1859	0
250	20241212	152100	25144048	1859	1859	1859	1859	0
251	20241212	152000	25144048	1859	1859	1859	1859	0
252	20241212	151900	25144048	1859	1859	1859	1859	0
253	20241212	151800	25144048	1859	1859	1859	1859	0
254	20241212	151700	25144048	1859	1859	1859	1859	0
255	20241212	151600	25144048	1859	1845	1859	1845	379
256	20241212	151500	24444124	1845	1845	1845	1845	0
257	20241212	151400	24444124	1845	1845	1845	1845	0
258	20241212	151300	24444124	1845	1845	1845	1845	0
259	20241212	151200	24444124	1845	1845	1845	1845	0
260	20241212	151100	24444124	1845	1845	1845	1845	0
261	20241212	151000	24444124	1845	1845	1845	1845	0
262	20241212	150900	24444124	1845	1845	1845	1845	0
263	20241212	150800	24444124	1845	1845	1845	1845	0
264	20241212	150700	24444124	1845	1845	1845	1845	0
265	20241212	150600	24444124	1845	1845	1845	1845	0
266	20241212	150500	24444124	1845	1845	1845	1845	0
267	20241212	150400	24444124	1845	1845	1845	1845	0
268	20241212	150300	24444124	1845	1845	1845	1845	0
269	20241212	150200	24444124	1845	1845	1845	1845	0
270	20241212	150100	24444124	1845	1845	1845	1845	0
271	20241212	150000	24444124	1845	1845	1845	1845	42
272	20241212	145900	24366634	1840	1840	1840	1840	0
273	20241212	145800	24366634	1840	1840	1840	1840	0
274	20241212	145700	24366634	1840	1840	1840	1840	0
275	20241212	145600	24366634	1840	1840	1840	1840	0
276	20241212	145500	24366634	1840	1840	1840	1840	0
277	20241212	145400	24366634	1840	1840	1840	1840	23
278	20241212	145300	24324314	1845	1845	1845	1845	0
279	20241212	145200	24324314	1845	1845	1845	1845	0
280	20241212	145100	24324314	1845	1845	1845	1845	0
281	20241212	145000	24324314	1845	1845	1845	1845	0
282	20241212	144900	24324314	1845	1845	1845	1845	1
283	20241212	144800	24322469	1845	1845	1845	1845	2
284	20241212	144700	24318779	1845	1845	1845	1845	0
285	20241212	144600	24318779	1845	1845	1845	1845	0
286	20241212	144500	24318779	1845	1845	1845	1845	0
287	20241212	144400	24318779	1845	1845	1845	1845	0
288	20241212	144300	24318779	1845	1845	1845	1845	0
289	20241212	144200	24318779	1845	1845	1845	1845	0
290	20241212	144100	24318779	1845	1845	1845	1845	0
291	20241212	144000	24318779	1845	1845	1845	1845	0
292	20241212	143900	24318779	1845	1845	1845	1845	0
293	20241212	143800	24318779	1845	1845	1845	1845	0
294	20241212	143700	24318779	1845	1845	1845	1845	0
295	20241212	143600	24318779	1845	1845	1845	1845	0
296	20241212	143500	24318779	1845	1845	1845	1845	0
297	20241212	143400	24318779	1845	1845	1845	1845	0
298	20241212	143300	24318779	1845	1845	1845	1845	0
299	20241212	143200	24318779	1845	1845	1845	1845	0
300	20241212	143100	24318779	1845	1845	1845	1845	0
301	20241212	143000	24318779	1845	1845	1845	1845	0
302	20241212	142900	24318779	1845	1845	1845	1845	0
303	20241212	142800	24318779	1845	1845	1845	1845	0
304	20241212	142700	24318779	1845	1845	1845	1845	0
305	20241212	142600	24318779	1845	1845	1845	1845	0
306	20241212	142500	24318779	1845	1845	1845	1845	0
307	20241212	142400	24318779	1845	1845	1845	1845	0
308	20241212	142300	24318779	1845	1845	1845	1845	0
309	20241212	142200	24318779	1845	1845	1845	1845	0
310	20241212	142100	24318779	1845	1845	1845	1845	0
311	20241212	142000	24318779	1845	1845	1845	1845	0
312	20241212	141900	24318779	1845	1845	1845	1845	0
313	20241212	141800	24318779	1845	1845	1845	1845	0
314	20241212	141700	24318779	1845	1845	1845	1845	0
315	20241212	141600	24318779	1845	1845	1845	1845	0
316	20241212	141500	24318779	1845	1845	1845	1845	0
317	20241212	141400	24318779	1845	1845	1845	1845	0
318	20241212	141300	24318779	1845	1845	1845	1845	0
319	20241212	141200	24318779	1845	1845	1845	1845	0
320	20241212	141100	24318779	1845	1845	1845	1845	0
321	20241212	141000	24318779	1845	1845	1845	1845	0
322	20241212	140900	24318779	1845	1845	1845	1845	0
323	20241212	140800	24318779	1845	1845	1845	1845	0
324	20241212	140700	24318779	1845	1845	1845	1845	0
325	20241212	140600	24318779	1845	1845	1845	1845	0
326	20241212	140500	24318779	1845	1845	1845	1845	0
327	20241212	140400	24318779	1845	1845	1845	1845	0
328	20241212	140300	24318779	1845	1845	1845	1845	0
329	20241212	140200	24318779	1845	1845	1845	1845	0
330	20241212	140100	24318779	1845	1845	1845	1845	0
331	20241212	140000	24318779	1845	1845	1845	1845	0
332	20241212	135900	24318779	1845	1845	1845	1845	0
333	20241212	135800	24318779	1845	1845	1845	1845	0
334	20241212	135700	24318779	1845	1845	1845	1845	0
335	20241212	135600	24318779	1845	1845	1845	1845	1
336	20241212	135500	24316934	1820	1820	1820	1820	0
337	20241212	135400	24316934	1820	1820	1820	1820	0
338	20241212	135300	24316934	1820	1841	1845	1820	110
339	20241212	135200	24114630	1841	1841	1841	1841	0
340	20241212	135100	24114630	1841	1841	1841	1841	0
341	20241212	135000	24114630	1841	1841	1841	1841	0
342	20241212	134900	24114630	1841	1841	1841	1841	0
343	20241212	134800	24114630	1841	1841	1841	1841	0
344	20241212	134700	24114630	1841	1841	1841	1841	0
345	20241212	134600	24114630	1841	1841	1841	1841	0
346	20241212	134500	24114630	1841	1841	1841	1841	0
347	20241212	134400	24114630	1841	1841	1841	1841	0
348	20241212	134300	24114630	1841	1841	1841	1841	0
349	20241212	134200	24114630	1841	1841	1841	1841	0
350	20241212	134100	24114630	1841	1841	1841	1841	0
351	20241212	134000	24114630	1841	1841	1841	1841	0
352	20241212	133900	24114630	1841	1841	1841	1841	0
353	20241212	133800	24114630	1841	1841	1841	1841	0
354	20241212	133700	24114630	1841	1841	1841	1841	0
355	20241212	133600	24114630	1841	1841	1841	1841	0
356	20241212	133500	24114630	1841	1841	1841	1841	0
357	20241212	133400	24114630	1841	1841	1841	1841	0
358	20241212	133300	24114630	1841	1841	1841	1841	0
359	20241212	133200	24114630	1841	1841	1841	1841	0
360	20241212	133100	24114630	1841	1840	1841	1840	22
361	20241212	133000	24074149	1845	1845	1845	1845	0
362	20241212	132900	24074149	1845	1845	1845	1845	0
363	20241212	132800	24074149	1845	1845	1845	1845	0
364	20241212	132700	24074149	1845	1845	1845	1845	0
365	20241212	132600	24074149	1845	1845	1845	1845	0
366	20241212	132500	24074149	1845	1845	1845	1845	0
367	20241212	132400	24074149	1845	1845	1845	1845	0
368	20241212	132300	24074149	1845	1845	1845	1845	0
369	20241212	132200	24074149	1845	1845	1845	1845	0
370	20241212	132100	24074149	1845	1845	1845	1845	0
371	20241212	132000	24074149	1845	1845	1845	1845	0
372	20241212	131900	24074149	1845	1845	1845	1845	0
373	20241212	131800	24074149	1845	1845	1845	1845	0
374	20241212	131700	24074149	1845	1845	1845	1845	0
375	20241212	131600	24074149	1845	1845	1845	1845	0
376	20241212	131500	24074149	1845	1845	1845	1845	0
377	20241212	131400	24074149	1845	1845	1845	1845	0
378	20241212	131300	24074149	1845	1845	1845	1845	0
379	20241212	131200	24074149	1845	1845	1845	1845	0
380	20241212	131100	24074149	1845	1845	1845	1845	0
381	20241212	131000	24074149	1845	1845	1845	1845	0
382	20241212	130900	24074149	1845	1845	1845	1845	0
383	20241212	130800	24074149	1845	1845	1845	1845	0
384	20241212	130700	24074149	1845	1845	1845	1845	0
385	20241212	130600	24074149	1845	1845	1845	1845	0
386	20241212	130500	24074149	1845	1845	1845	1845	0
387	20241212	130400	24074149	1845	1845	1845	1845	0
388	20241212	130300	24074149	1845	1845	1845	1845	0
389	20241212	130200	24074149	1845	1845	1845	1845	0
390	20241212	130100	24074149	1845	1845	1845	1845	0
391	20241212	130000	24074149	1845	1845	1845	1845	0
392	20241212	125900	24074149	1845	1845	1845	1845	0
393	20241212	125800	24074149	1845	1845	1845	1845	0
394	20241212	125700	24074149	1845	1845	1845	1845	0
395	20241212	125600	24074149	1845	1845	1845	1845	0
396	20241212	125500	24074149	1845	1845	1845	1845	0
397	20241212	125400	24074149	1845	1845	1845	1845	0
398	20241212	125300	24074149	1845	1845	1845	1845	0
399	20241212	125200	24074149	1845	1845	1845	1845	0
400	20241212	125100	24074149	1845	1845	1845	1845	0
401	20241212	125000	24074149	1845	1845	1845	1845	0
402	20241212	124900	24074149	1845	1845	1845	1845	2
403	20241212	124800	24070459	1856	1856	1856	1856	0
404	20241212	124700	24070459	1856	1856	1856	1856	0
405	20241212	124600	24070459	1856	1856	1856	1856	0
406	20241212	124500	24070459	1856	1856	1856	1856	0
407	20241212	124400	24070459	1856	1856	1856	1856	0
408	20241212	124300	24070459	1856	1856	1856	1856	0
409	20241212	124200	24070459	1856	1856	1856	1856	0
410	20241212	124100	24070459	1856	1856	1856	1856	0
411	20241212	124000	24070459	1856	1856	1856	1856	0
412	20241212	123900	24070459	1856	1856	1856	1856	0
413	20241212	123800	24070459	1856	1856	1856	1856	0
414	20241212	123700	24070459	1856	1856	1856	1856	0
415	20241212	123600	24070459	1856	1856	1856	1856	0
416	20241212	123500	24070459	1856	1856	1856	1856	0
417	20241212	123400	24070459	1856	1856	1856	1856	0
418	20241212	123300	24070459	1856	1856	1856	1856	0
419	20241212	123200	24070459	1856	1856	1856	1856	0
420	20241212	123100	24070459	1856	1856	1856	1856	0
421	20241212	123000	24070459	1856	1856	1856	1856	0
422	20241212	122900	24070459	1856	1856	1856	1856	0
423	20241212	122800	24070459	1856	1856	1856	1856	0
424	20241212	122700	24070459	1856	1856	1856	1856	0
425	20241212	122600	24070459	1856	1856	1856	1856	0
426	20241212	122500	24070459	1856	1856	1856	1856	0
427	20241212	122400	24070459	1856	1856	1856	1856	0
428	20241212	122300	24070459	1856	1856	1856	1856	0
429	20241212	122200	24070459	1856	1856	1856	1856	0
430	20241212	122100	24070459	1856	1856	1856	1856	0
431	20241212	122000	24070459	1856	1856	1856	1856	0
432	20241212	121900	24070459	1856	1856	1856	1856	0
433	20241212	121800	24070459	1856	1856	1856	1856	0
434	20241212	121700	24070459	1856	1856	1856	1856	0
435	20241212	121600	24070459	1856	1856	1856	1856	0
436	20241212	121500	24070459	1856	1856	1856	1856	1
437	20241212	121400	24068603	1821	1821	1821	1821	0
438	20241212	121300	24068603	1821	1821	1821	1821	0
439	20241212	121200	24068603	1821	1821	1821	1821	0
440	20241212	121100	24068603	1821	1821	1821	1821	315
441	20241212	121000	23494988	1822	1822	1822	1822	0
442	20241212	120900	23494988	1822	1822	1822	1822	0
443	20241212	120800	23494988	1822	1822	1822	1822	0
444	20241212	120700	23494988	1822	1822	1822	1822	0
445	20241212	120600	23494988	1822	1822	1822	1822	0
446	20241212	120500	23494988	1822	1822	1822	1822	0
447	20241212	120400	23494988	1822	1822	1822	1822	24
448	20241212	120300	23451260	1858	1858	1858	1858	172
449	20241212	120200	23131684	1858	1858	1858	1858	0
450	20241212	120100	23131684	1858	1858	1858	1858	0
451	20241212	120000	23131684	1858	1858	1858	1858	0
452	20241212	115900	23131684	1858	1858	1858	1858	0
453	20241212	115800	23131684	1858	1858	1858	1858	0
454	20241212	115700	23131684	1858	1858	1858	1858	0
455	20241212	115600	23131684	1858	1858	1858	1858	0
456	20241212	115500	23131684	1858	1858	1858	1858	0
457	20241212	115400	23131684	1858	1858	1858	1858	0
458	20241212	115300	23131684	1858	1858	1858	1858	0
459	20241212	115200	23131684	1858	1858	1858	1858	0
460	20241212	115100	23131684	1858	1858	1858	1858	0
461	20241212	115000	23131684	1858	1858	1858	1858	0
462	20241212	114900	23131684	1858	1858	1858	1858	0
463	20241212	114800	23131684	1858	1858	1858	1858	0
464	20241212	114700	23131684	1858	1858	1858	1858	0
465	20241212	114600	23131684	1858	1858	1858	1858	0
466	20241212	114500	23131684	1858	1858	1858	1858	0
467	20241212	114400	23131684	1858	1858	1858	1858	0
468	20241212	114300	23131684	1858	1858	1858	1858	0
469	20241212	114200	23131684	1858	1858	1858	1858	2
470	20241212	114100	23127968	1858	1858	1858	1858	0
471	20241212	114000	23127968	1858	1858	1858	1858	0
472	20241212	113900	23127968	1858	1858	1858	1858	0
473	20241212	113800	23127968	1858	1858	1858	1858	0
474	20241212	113700	23127968	1858	1858	1858	1858	300
475	20241212	113600	22570568	1858	1858	1858	1858	0
476	20241212	113500	22570568	1858	1858	1858	1858	0
477	20241212	113400	22570568	1858	1857	1858	1857	20
478	20241212	113300	22533427	1857	1857	1857	1857	0
479	20241212	113200	22533427	1857	1857	1857	1857	4
480	20241212	113100	22525999	1822	1822	1822	1822	0
481	20241212	113000	22525999	1822	1822	1822	1822	0
482	20241212	112900	22525999	1822	1822	1822	1822	13
483	20241212	112800	22502313	1858	1858	1858	1858	0
484	20241212	112700	22502313	1858	1858	1858	1858	0
485	20241212	112600	22502313	1858	1858	1858	1858	0
486	20241212	112500	22502313	1858	1858	1858	1858	0
487	20241212	112400	22502313	1858	1858	1858	1858	0
488	20241212	112300	22502313	1858	1858	1858	1858	0
489	20241212	112200	22502313	1858	1858	1858	1858	0
490	20241212	112100	22502313	1858	1858	1858	1858	0
491	20241212	112000	22502313	1858	1858	1858	1858	0
492	20241212	111900	22502313	1858	1858	1858	1858	0
493	20241212	111800	22502313	1858	1858	1858	1858	8
494	20241212	111700	22487449	1858	1858	1858	1858	0
495	20241212	111600	22487449	1858	1858	1858	1858	0
496	20241212	111500	22487449	1858	1858	1858	1858	0
497	20241212	111400	22487449	1858	1858	1858	1858	0
498	20241212	111300	22487449	1858	1858	1858	1858	0
499	20241212	111200	22487449	1858	1858	1858	1858	0
500	20241212	111100	22487449	1858	1858	1858	1858	0
501	20241212	111000	22487449	1858	1858	1858	1858	0
502	20241212	110900	22487449	1858	1858	1858	1858	0
503	20241212	110800	22487449	1858	1858	1858	1858	0
504	20241212	110700	22487449	1858	1858	1858	1858	0
505	20241212	110600	22487449	1858	1857	1858	1857	6
506	20241212	110500	22476305	1823	1823	1823	1823	0
507	20241212	110400	22476305	1823	1823	1823	1823	0
508	20241212	110300	22476305	1823	1823	1823	1823	0
509	20241212	110200	22476305	1823	1823	1823	1823	0
510	20241212	110100	22476305	1823	1823	1823	1823	72
511	20241212	110000	22345049	1822	1822	1822	1822	0
512	20241212	105900	22345049	1822	1822	1822	1822	0
513	20241212	105800	22345049	1822	1822	1822	1822	0
514	20241212	105700	22345049	1822	1822	1822	1822	0
515	20241212	105600	22345049	1822	1822	1822	1822	0
516	20241212	105500	22345049	1822	1822	1822	1822	0
517	20241212	105400	22345049	1822	1822	1822	1822	4
518	20241212	105300	22337761	1858	1858	1858	1858	1
519	20241212	105200	22335903	1820	1820	1820	1820	0
520	20241212	105100	22335903	1820	1820	1820	1820	0
521	20241212	105000	22335903	1820	1820	1820	1820	0
522	20241212	104900	22335903	1820	1820	1820	1820	0
523	20241212	104800	22335903	1820	1820	1820	1820	0
524	20241212	104700	22335903	1820	1820	1820	1820	0
525	20241212	104600	22335903	1820	1820	1820	1820	0
526	20241212	104500	22335903	1820	1820	1820	1820	0
527	20241212	104400	22335903	1820	1820	1820	1820	1
528	20241212	104300	22334083	1858	1858	1858	1858	2
529	20241212	104200	22330367	1830	1830	1830	1830	0
530	20241212	104100	22330367	1830	1830	1830	1830	0
531	20241212	104000	22330367	1830	1830	1830	1830	0
532	20241212	103900	22330367	1830	1830	1830	1830	0
533	20241212	103800	22330367	1830	1830	1830	1830	0
534	20241212	103700	22330367	1830	1830	1830	1830	0
535	20241212	103600	22330367	1830	1830	1830	1830	40
536	20241212	103500	22257167	1830	1830	1830	1830	0
537	20241212	103400	22257167	1830	1830	1830	1830	0
538	20241212	103300	22257167	1830	1830	1830	1830	0
539	20241212	103200	22257167	1830	1830	1830	1830	1
540	20241212	103100	22255337	1858	1858	1858	1858	102
541	20241212	103000	22065821	1858	1858	1858	1858	0
542	20241212	102900	22065821	1858	1858	1858	1858	0
543	20241212	102800	22065821	1858	1858	1858	1858	0
544	20241212	102700	22065821	1858	1858	1858	1858	0
545	20241212	102600	22065821	1858	1858	1858	1858	0
546	20241212	102500	22065821	1858	1858	1858	1858	0
547	20241212	102400	22065821	1858	1858	1858	1858	0
548	20241212	102300	22065821	1858	1858	1858	1858	4
549	20241212	102200	22058389	1858	1858	1858	1858	0
550	20241212	102100	22058389	1858	1858	1858	1858	0
551	20241212	102000	22058389	1858	1858	1858	1858	0
552	20241212	101900	22058389	1858	1858	1858	1858	0
553	20241212	101800	22058389	1858	1858	1858	1858	2
554	20241212	101700	22054673	1858	1858	1858	1858	0
555	20241212	101600	22054673	1858	1858	1858	1858	0
556	20241212	101500	22054673	1858	1858	1858	1858	0
557	20241212	101400	22054673	1858	1858	1858	1858	0
558	20241212	101300	22054673	1858	1858	1858	1858	1
559	20241212	101200	22052815	1801	1801	1801	1801	1
560	20241212	101100	22051014	1857	1857	1857	1857	0
561	20241212	101000	22051014	1857	1857	1857	1857	0
562	20241212	100900	22051014	1857	1857	1857	1857	0
563	20241212	100800	22051014	1857	1857	1857	1857	0
564	20241212	100700	22051014	1857	1857	1857	1857	0
565	20241212	100600	22051014	1857	1857	1857	1857	0
566	20241212	100500	22051014	1857	1857	1857	1857	0
567	20241212	100400	22051014	1857	1857	1857	1857	0
568	20241212	100300	22051014	1857	1857	1857	1857	0
569	20241212	100200	22051014	1857	1857	1857	1857	0
570	20241212	100100	22051014	1857	1857	1857	1857	0
571	20241212	100000	22051014	1857	1848	1857	1848	2500
572	20241212	095900	17416226	1849	1849	1849	1849	0
573	20241212	095800	17416226	1849	1849	1849	1849	0
574	20241212	095700	17416226	1849	1849	1849	1849	0
575	20241212	095600	17416226	1849	1849	1849	1849	0
576	20241212	095500	17416226	1849	1849	1849	1849	0
577	20241212	095400	17416226	1849	1849	1849	1849	0
578	20241212	095300	17416226	1849	1849	1849	1849	0
579	20241212	095200	17416226	1849	1849	1849	1849	0
580	20241212	095100	17416226	1849	1849	1849	1849	0
581	20241212	095000	17416226	1849	1847	1849	1847	8
582	20241212	094900	17401448	1847	1847	1847	1847	0
583	20241212	094800	17401448	1847	1847	1847	1847	0
584	20241212	094700	17401448	1847	1847	1847	1847	0
585	20241212	094600	17401448	1847	1845	1847	1845	1000
586	20241212	094500	15554691	1845	1845	1845	1845	0
587	20241212	094400	15554691	1845	1845	1845	1845	0
588	20241212	094300	15554691	1845	1845	1845	1845	1
589	20241212	094200	15552846	1846	1845	1846	1845	52
590	20241212	094100	15456903	1845	1845	1845	1845	1
591	20241212	094000	15455058	1793	1793	1793	1792	1177
592	20241212	093900	13344827	1848	1848	1848	1847	76
593	20241212	093800	13204399	1848	1845	1848	1845	472
594	20241212	093700	12332396	1788	1788	1788	1788	20
595	20241212	093600	12296636	1849	1849	1849	1849	0
596	20241212	093500	12296636	1849	1849	1849	1849	0
597	20241212	093400	12296636	1849	1849	1849	1849	0
598	20241212	093300	12296636	1849	1849	1849	1849	0
599	20241212	093200	12296636	1849	1849	1849	1849	0
600	20241212	093100	12296636	1849	1849	1849	1849	0
601	20241212	093000	12296636	1849	1849	1849	1849	0
602	20241212	092900	12296636	1849	1849	1849	1849	2
603	20241212	092800	12292938	1786	1800	1800	1786	2300
604	20241212	092700	8182674	1857	1857	1857	1857	0
605	20241212	092600	8182674	1857	1857	1857	1857	0
606	20241212	092500	8182674	1857	1857	1857	1857	0
607	20241212	092400	8182674	1857	1857	1857	1857	0
608	20241212	092300	8182674	1857	1857	1857	1857	0
609	20241212	092200	8182674	1857	1857	1857	1857	0
610	20241212	092100	8182674	1857	1857	1857	1857	0
611	20241212	092000	8182674	1857	1857	1857	1857	0
612	20241212	091900	8182674	1857	1857	1857	1857	0
613	20241212	091800	8182674	1857	1857	1857	1857	0
614	20241212	091700	8182674	1857	1857	1857	1857	0
615	20241212	091600	8182674	1857	1790	1857	1788	52
616	20241212	091500	8089583	1858	1858	1858	1858	0
617	20241212	091400	8089583	1858	1858	1858	1858	28
618	20241212	091300	8037559	1818	1818	1818	1818	1
619	20241212	091200	8035741	1860	1860	1860	1860	0
620	20241212	091100	8035741	1860	1801	1860	1801	2
621	20241212	091000	8032080	1781	1862	1862	1781	1577
622	20241212	090900	5163381	1862	1862	1862	1862	4
623	20241212	090800	5155933	1862	1862	1862	1862	0
624	20241212	090700	5155933	1862	1862	1862	1862	11
625	20241212	090600	5135451	1863	1862	1863	1862	44
626	20241212	090500	5053506	1862	1862	1862	1862	0
627	20241212	090400	5053506	1862	1860	1862	1860	215
628	20241212	090300	4653243	1859	1859	1860	1859	800
629	20241212	090200	3165826	1859	1858	1859	1825	11
630	20241212	090100	3145485	1822	1822	1822	1822	2
631	20241212	090000	3141841	1821	1858	1858	1821	1691