KissMeData/012860/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	185900	123805347	1458	1458	1458	1458	949
3	20241218	185800	123805347	1458	1458	1458	1458	0
4	20241218	185700	123805347	1458	1458	1458	1458	0
5	20241218	185600	123805347	1458	1458	1458	1458	0
6	20241218	185500	123805347	1458	1458	1458	1458	0
7	20241218	185400	123805347	1458	1458	1458	1458	0
8	20241218	185300	123805347	1458	1458	1458	1458	0
9	20241218	185200	123805347	1458	1458	1458	1458	0
10	20241218	185100	123805347	1458	1458	1458	1458	0
11	20241218	185000	123805347	1458	1458	1458	1458	0
12	20241218	184900	123805347	1458	1458	1458	1458	0
13	20241218	184800	123805347	1458	1458	1458	1458	0
14	20241218	184700	123805347	1458	1458	1458	1458	0
15	20241218	184600	123805347	1458	1458	1458	1458	0
16	20241218	184500	123805347	1458	1458	1458	1458	0
17	20241218	184400	123805347	1458	1458	1458	1458	0
18	20241218	184300	123805347	1458	1458	1458	1458	0
19	20241218	184200	123805347	1458	1458	1458	1458	0
20	20241218	184100	123805347	1458	1458	1458	1458	0
21	20241218	184000	123805347	1458	1458	1458	1458	0
22	20241218	183900	123805347	1458	1458	1458	1458	0
23	20241218	183800	123805347	1458	1458	1458	1458	0
24	20241218	183700	123805347	1458	1458	1458	1458	0
25	20241218	183600	123805347	1458	1458	1458	1458	0
26	20241218	183500	123805347	1458	1458	1458	1458	0
27	20241218	183400	123805347	1458	1458	1458	1458	0
28	20241218	183300	123805347	1458	1458	1458	1458	0
29	20241218	183200	123805347	1458	1458	1458	1458	0
30	20241218	183100	123805347	1458	1458	1458	1458	0
31	20241218	183000	123805347	1458	1458	1458	1458	0
32	20241218	182900	123805347	1458	1458	1458	1458	949
33	20241218	182800	123805347	1458	1458	1458	1458	0
34	20241218	182700	123805347	1458	1458	1458	1458	0
35	20241218	182600	123805347	1458	1458	1458	1458	0
36	20241218	182500	123805347	1458	1458	1458	1458	0
37	20241218	182400	123805347	1458	1458	1458	1458	0
38	20241218	182300	123805347	1458	1458	1458	1458	0
39	20241218	182200	123805347	1458	1458	1458	1458	0
40	20241218	182100	123805347	1458	1458	1458	1458	0
41	20241218	182000	123805347	1458	1458	1458	1458	0
42	20241218	181900	123805347	1458	1458	1458	1458	0
43	20241218	181800	123805347	1458	1458	1458	1458	0
44	20241218	181700	123805347	1458	1458	1458	1458	0
45	20241218	181600	123805347	1458	1458	1458	1458	0
46	20241218	181500	123805347	1458	1458	1458	1458	0
47	20241218	181400	123805347	1458	1458	1458	1458	0
48	20241218	181300	123805347	1458	1458	1458	1458	0
49	20241218	181200	123805347	1458	1458	1458	1458	0
50	20241218	181100	123805347	1458	1458	1458	1458	0
51	20241218	181000	123805347	1458	1458	1458	1458	0
52	20241218	180900	123805347	1458	1458	1458	1458	0
53	20241218	180800	123805347	1458	1458	1458	1458	0
54	20241218	180700	123805347	1458	1458	1458	1458	0
55	20241218	180600	123805347	1458	1458	1458	1458	0
56	20241218	180500	123805347	1458	1458	1458	1458	0
57	20241218	180400	123805347	1458	1458	1458	1458	0
58	20241218	180300	123805347	1458	1458	1458	1458	0
59	20241218	180200	123805347	1458	1458	1458	1458	0
60	20241218	180100	123805347	1458	1458	1458	1458	0
61	20241218	180000	123805347	1458	1458	1458	1458	0
62	20241218	175900	123805347	1458	1458	1458	1458	949
63	20241218	175800	123805347	1458	1458	1458	1458	0
64	20241218	175700	123805347	1458	1458	1458	1458	0
65	20241218	175600	123805347	1458	1458	1458	1458	0
66	20241218	175500	123805347	1458	1458	1458	1458	0
67	20241218	175400	123805347	1458	1458	1458	1458	0
68	20241218	175300	123805347	1458	1458	1458	1458	0
69	20241218	175200	123805347	1458	1458	1458	1458	0
70	20241218	175100	123805347	1458	1458	1458	1458	0
71	20241218	175000	123805347	1458	1458	1458	1458	0
72	20241218	174900	123805347	1458	1458	1458	1458	0
73	20241218	174800	123805347	1458	1458	1458	1458	0
74	20241218	174700	123805347	1458	1458	1458	1458	0
75	20241218	174600	123805347	1458	1458	1458	1458	0
76	20241218	174500	123805347	1458	1458	1458	1458	0
77	20241218	174400	123805347	1458	1458	1458	1458	0
78	20241218	174300	123805347	1458	1458	1458	1458	0
79	20241218	174200	123805347	1458	1458	1458	1458	0
80	20241218	174100	123805347	1458	1458	1458	1458	0
81	20241218	174000	123805347	1458	1458	1458	1458	0
82	20241218	173900	123805347	1458	1458	1458	1458	0
83	20241218	173800	123805347	1458	1458	1458	1458	0
84	20241218	173700	123805347	1458	1458	1458	1458	0
85	20241218	173600	123805347	1458	1458	1458	1458	0
86	20241218	173500	123805347	1458	1458	1458	1458	0
87	20241218	173400	123805347	1458	1458	1458	1458	0
88	20241218	173300	123805347	1458	1458	1458	1458	0
89	20241218	173200	123805347	1458	1458	1458	1458	0
90	20241218	173100	123805347	1458	1458	1458	1458	0
91	20241218	173000	123805347	1458	1458	1458	1458	0
92	20241218	172900	123805347	1458	1458	1458	1458	949
93	20241218	172800	123805347	1458	1458	1458	1458	0
94	20241218	172700	123805347	1458	1458	1458	1458	0
95	20241218	172600	123805347	1458	1458	1458	1458	0
96	20241218	172500	123805347	1458	1458	1458	1458	0
97	20241218	172400	123805347	1458	1458	1458	1458	0
98	20241218	172300	123805347	1458	1458	1458	1458	0
99	20241218	172200	123805347	1458	1458	1458	1458	0
100	20241218	172100	123805347	1458	1458	1458	1458	0
101	20241218	172000	123805347	1458	1458	1458	1458	0
102	20241218	171900	123805347	1458	1458	1458	1458	0
103	20241218	171800	123805347	1458	1458	1458	1458	0
104	20241218	171700	123805347	1458	1458	1458	1458	0
105	20241218	171600	123805347	1458	1458	1458	1458	0
106	20241218	171500	123805347	1458	1458	1458	1458	0
107	20241218	171400	123805347	1458	1458	1458	1458	0
108	20241218	171300	123805347	1458	1458	1458	1458	0
109	20241218	171200	123805347	1458	1458	1458	1458	0
110	20241218	171100	123805347	1458	1458	1458	1458	0
111	20241218	171000	123805347	1458	1458	1458	1458	0
112	20241218	170900	123805347	1458	1458	1458	1458	0
113	20241218	170800	123805347	1458	1458	1458	1458	0
114	20241218	170700	123805347	1458	1458	1458	1458	0
115	20241218	170600	123805347	1458	1458	1458	1458	0
116	20241218	170500	123805347	1458	1458	1458	1458	0
117	20241218	170400	123805347	1458	1458	1458	1458	0
118	20241218	170300	123805347	1458	1458	1458	1458	0
119	20241218	170200	123805347	1458	1458	1458	1458	0
120	20241218	170100	123805347	1458	1458	1458	1458	0
121	20241218	170000	123805347	1458	1458	1458	1458	0
122	20241218	165900	123805347	1458	1458	1458	1458	949
123	20241218	165800	123805347	1458	1458	1458	1458	0
124	20241218	165700	123805347	1458	1458	1458	1458	0
125	20241218	165600	123805347	1458	1458	1458	1458	0
126	20241218	165500	123805347	1458	1458	1458	1458	0
127	20241218	165400	123805347	1458	1458	1458	1458	0
128	20241218	165300	123805347	1458	1458	1458	1458	0
129	20241218	165200	123805347	1458	1458	1458	1458	0
130	20241218	165100	123805347	1458	1458	1458	1458	0
131	20241218	165000	123805347	1458	1458	1458	1458	0
132	20241218	164900	123805347	1458	1458	1458	1458	0
133	20241218	164800	123805347	1458	1458	1458	1458	0
134	20241218	164700	123805347	1458	1458	1458	1458	0
135	20241218	164600	123805347	1458	1458	1458	1458	0
136	20241218	164500	123805347	1458	1458	1458	1458	0
137	20241218	164400	123805347	1458	1458	1458	1458	0
138	20241218	164300	123805347	1458	1458	1458	1458	0
139	20241218	164200	123805347	1458	1458	1458	1458	0
140	20241218	164100	123805347	1458	1458	1458	1458	0
141	20241218	164000	123805347	1458	1458	1458	1458	0
142	20241218	163900	123805347	1458	1458	1458	1458	0
143	20241218	163800	123805347	1458	1458	1458	1458	0
144	20241218	163700	123805347	1458	1458	1458	1458	0
145	20241218	163600	123805347	1458	1458	1458	1458	0
146	20241218	163500	123805347	1458	1458	1458	1458	0
147	20241218	163400	123805347	1458	1458	1458	1458	0
148	20241218	163300	123805347	1458	1458	1458	1458	0
149	20241218	163200	123805347	1458	1458	1458	1458	0
150	20241218	163100	123805347	1458	1458	1458	1458	0
151	20241218	163000	123805347	1458	1458	1458	1458	0
152	20241218	162900	123805347	1458	1458	1458	1458	949
153	20241218	162800	123805347	1458	1458	1458	1458	0
154	20241218	162700	123805347	1458	1458	1458	1458	0
155	20241218	162600	123805347	1458	1458	1458	1458	0
156	20241218	162500	123805347	1458	1458	1458	1458	0
157	20241218	162400	123805347	1458	1458	1458	1458	0
158	20241218	162300	123805347	1458	1458	1458	1458	0
159	20241218	162200	123805347	1458	1458	1458	1458	0
160	20241218	162100	123805347	1458	1458	1458	1458	0
161	20241218	162000	123805347	1458	1458	1458	1458	0
162	20241218	161900	123805347	1458	1458	1458	1458	0
163	20241218	161800	123805347	1458	1458	1458	1458	0
164	20241218	161700	123805347	1458	1458	1458	1458	0
165	20241218	161600	123805347	1458	1458	1458	1458	0
166	20241218	161500	123805347	1458	1458	1458	1458	0
167	20241218	161400	123805347	1458	1458	1458	1458	0
168	20241218	161300	123805347	1458	1458	1458	1458	0
169	20241218	161200	123805347	1458	1458	1458	1458	0
170	20241218	161100	123805347	1458	1458	1458	1458	0
171	20241218	161000	123805347	1458	1458	1458	1458	0
172	20241218	160900	123805347	1458	1458	1458	1458	0
173	20241218	160800	123805347	1458	1458	1458	1458	0
174	20241218	160700	123805347	1458	1458	1458	1458	0
175	20241218	160600	123805347	1458	1458	1458	1458	0
176	20241218	160500	123805347	1458	1458	1458	1458	0
177	20241218	160400	123805347	1458	1458	1458	1458	0
178	20241218	160300	123805347	1458	1458	1458	1458	0
179	20241218	160200	123805347	1458	1458	1458	1458	0
180	20241218	160100	123805347	1458	1458	1458	1458	0
181	20241218	160000	123805347	1458	1458	1458	1458	0
182	20241218	155900	123805347	1458	1458	1458	1458	949
183	20241218	155800	123805347	1458	1458	1458	1458	0
184	20241218	155700	123805347	1458	1458	1458	1458	0
185	20241218	155600	123805347	1458	1458	1458	1458	0
186	20241218	155500	123805347	1458	1458	1458	1458	0
187	20241218	155400	123805347	1458	1458	1458	1458	0
188	20241218	155300	123805347	1458	1458	1458	1458	0
189	20241218	155200	123805347	1458	1458	1458	1458	0
190	20241218	155100	123805347	1458	1458	1458	1458	0
191	20241218	155000	123805347	1458	1458	1458	1458	0
192	20241218	154900	123805347	1458	1458	1458	1458	0
193	20241218	154800	123805347	1458	1458	1458	1458	0
194	20241218	154700	123805347	1458	1458	1458	1458	0
195	20241218	154600	123805347	1458	1458	1458	1458	0
196	20241218	154500	123805347	1458	1458	1458	1458	0
197	20241218	154400	123805347	1458	1458	1458	1458	0
198	20241218	154300	123805347	1458	1458	1458	1458	0
199	20241218	154200	123805347	1458	1458	1458	1458	0
200	20241218	154100	123805347	1458	1458	1458	1458	0
201	20241218	154000	123805347	1458	1458	1458	1458	0
202	20241218	153900	123805347	1458	1458	1458	1458	0
203	20241218	153800	123805347	1458	1458	1458	1458	0
204	20241218	153700	123805347	1458	1458	1458	1458	0
205	20241218	153600	123805347	1458	1458	1458	1458	0
206	20241218	153500	123805347	1458	1458	1458	1458	0
207	20241218	153400	123805347	1458	1458	1458	1458	0
208	20241218	153300	123805347	1458	1458	1458	1458	0
209	20241218	153200	123805347	1458	1458	1458	1458	0
210	20241218	153100	123805347	1458	1458	1458	1458	0
211	20241218	153000	123805347	1458	1458	1458	1458	949
212	20241218	152900	122421705	1458	1458	1458	1458	0
213	20241218	152800	122421705	1458	1458	1458	1458	0
214	20241218	152700	122421705	1458	1458	1458	1458	0
215	20241218	152600	122421705	1458	1458	1458	1458	0
216	20241218	152500	122421705	1458	1458	1458	1458	0
217	20241218	152400	122421705	1458	1458	1458	1458	0
218	20241218	152300	122421705	1458	1458	1458	1458	0
219	20241218	152200	122421705	1458	1458	1458	1458	0
220	20241218	152100	122421705	1458	1458	1458	1458	0
221	20241218	152000	122421705	1458	1458	1458	1458	0
222	20241218	151900	122421705	1458	1452	1458	1452	11
223	20241218	151800	122405727	1458	1458	1458	1458	94
224	20241218	151700	122268675	1458	1458	1458	1458	0
225	20241218	151600	122268675	1458	1458	1458	1458	0
226	20241218	151500	122268675	1458	1458	1458	1458	10
227	20241218	151400	122254095	1458	1458	1458	1458	0
228	20241218	151300	122254095	1458	1451	1458	1450	296
229	20241218	151200	121823590	1459	1459	1459	1459	0
230	20241218	151100	121823590	1459	1459	1459	1459	0
231	20241218	151000	121823590	1459	1458	1459	1458	100
232	20241218	150900	121677788	1458	1458	1458	1458	0
233	20241218	150800	121677788	1458	1458	1458	1458	0
234	20241218	150700	121677788	1458	1458	1458	1458	2000
235	20241218	150600	118761788	1458	1451	1458	1451	480
236	20241218	150500	118064609	1458	1458	1458	1458	0
237	20241218	150400	118064609	1458	1458	1458	1458	0
238	20241218	150300	118064609	1458	1458	1458	1458	0
239	20241218	150200	118064609	1458	1458	1458	1458	0
240	20241218	150100	118064609	1458	1458	1458	1458	0
241	20241218	150000	118064609	1458	1458	1458	1458	0
242	20241218	145900	118064609	1458	1458	1458	1458	10
243	20241218	145800	118050029	1458	1458	1458	1458	0
244	20241218	145700	118050029	1458	1458	1458	1458	0
245	20241218	145600	118050029	1458	1458	1458	1458	0
246	20241218	145500	118050029	1458	1458	1458	1458	0
247	20241218	145400	118050029	1458	1458	1458	1458	0
248	20241218	145300	118050029	1458	1458	1458	1458	0
249	20241218	145200	118050029	1458	1458	1458	1458	0
250	20241218	145100	118050029	1458	1458	1458	1458	16
251	20241218	145000	118026701	1458	1458	1458	1458	4
252	20241218	144900	118020869	1458	1458	1458	1458	0
253	20241218	144800	118020869	1458	1458	1458	1458	0
254	20241218	144700	118020869	1458	1458	1458	1458	30
255	20241218	144600	117977129	1458	1458	1458	1458	0
256	20241218	144500	117977129	1458	1458	1458	1458	0
257	20241218	144400	117977129	1458	1458	1458	1458	0
258	20241218	144300	117977129	1458	1458	1458	1458	0
259	20241218	144200	117977129	1458	1458	1458	1458	0
260	20241218	144100	117977129	1458	1458	1458	1458	0
261	20241218	144000	117977129	1458	1458	1458	1458	1
262	20241218	143900	117975671	1450	1450	1450	1450	0
263	20241218	143800	117975671	1450	1450	1450	1450	0
264	20241218	143700	117975671	1450	1450	1450	1450	0
265	20241218	143600	117975671	1450	1450	1450	1450	0
266	20241218	143500	117975671	1450	1450	1450	1450	17000
267	20241218	143400	93325671	1454	1454	1454	1454	0
268	20241218	143300	93325671	1454	1454	1454	1454	1000
269	20241218	143200	91871671	1451	1451	1451	1451	4283
270	20241218	143100	85657038	1455	1455	1455	1455	900
271	20241218	143000	84347538	1455	1455	1455	1455	317
272	20241218	142900	83886303	1458	1458	1458	1458	0
273	20241218	142800	83886303	1458	1458	1458	1458	0
274	20241218	142700	83886303	1458	1458	1458	1458	88
275	20241218	142600	83757999	1458	1458	1458	1458	0
276	20241218	142500	83757999	1458	1458	1458	1458	0
277	20241218	142400	83757999	1458	1458	1458	1458	0
278	20241218	142300	83757999	1458	1458	1458	1458	0
279	20241218	142200	83757999	1458	1458	1458	1458	0
280	20241218	142100	83757999	1458	1458	1458	1458	0
281	20241218	142000	83757999	1458	1458	1458	1458	0
282	20241218	141900	83757999	1458	1458	1458	1458	0
283	20241218	141800	83757999	1458	1458	1458	1458	0
284	20241218	141700	83757999	1458	1458	1458	1458	0
285	20241218	141600	83757999	1458	1458	1458	1458	0
286	20241218	141500	83757999	1458	1458	1458	1458	10
287	20241218	141400	83743419	1458	1458	1458	1458	0
288	20241218	141300	83743419	1458	1458	1458	1458	0
289	20241218	141200	83743419	1458	1458	1458	1458	0
290	20241218	141100	83743419	1458	1458	1458	1458	0
291	20241218	141000	83743419	1458	1458	1458	1458	1
292	20241218	140900	83741961	1455	1455	1455	1455	0
293	20241218	140800	83741961	1455	1455	1455	1455	0
294	20241218	140700	83741961	1455	1455	1455	1455	26
295	20241218	140600	83704131	1458	1455	1458	1455	264
296	20241218	140500	83320008	1455	1455	1455	1455	0
297	20241218	140400	83320008	1455	1455	1455	1455	0
298	20241218	140300	83320008	1455	1455	1455	1455	2
299	20241218	140200	83317098	1455	1455	1455	1455	0
300	20241218	140100	83317098	1455	1455	1455	1455	0
301	20241218	140000	83317098	1455	1455	1455	1455	0
302	20241218	135900	83317098	1455	1455	1455	1455	548
303	20241218	135800	82519758	1455	1451	1455	1451	1098
304	20241218	135700	80926556	1451	1451	1451	1451	23
305	20241218	135600	80893183	1455	1455	1455	1455	71
306	20241218	135500	80789878	1455	1455	1455	1455	0
307	20241218	135400	80789878	1455	1455	1455	1455	93
308	20241218	135300	80654563	1455	1455	1455	1455	14
309	20241218	135200	80634193	1455	1455	1455	1455	0
310	20241218	135100	80634193	1455	1455	1455	1455	0
311	20241218	135000	80634193	1455	1455	1455	1455	0
312	20241218	134900	80634193	1455	1455	1455	1455	0
313	20241218	134800	80634193	1455	1455	1455	1455	55
314	20241218	134700	80554168	1455	1455	1455	1455	0
315	20241218	134600	80554168	1455	1453	1455	1453	302
316	20241218	134500	80115358	1453	1452	1453	1452	501
317	20241218	134400	79387905	1452	1452	1452	1452	0
318	20241218	134300	79387905	1452	1452	1452	1452	0
319	20241218	134200	79387905	1452	1450	1452	1450	15204
320	20241218	134100	57340063	1446	1446	1446	1446	160
321	20241218	134000	57108703	1450	1450	1450	1450	0
322	20241218	133900	57108703	1450	1450	1450	1450	0
323	20241218	133800	57108703	1450	1450	1450	1450	1
324	20241218	133700	57107253	1446	1446	1446	1446	1
325	20241218	133600	57105807	1450	1450	1450	1450	0
326	20241218	133500	57105807	1450	1450	1450	1450	0
327	20241218	133400	57105807	1450	1450	1450	1450	345
328	20241218	133300	56605557	1450	1450	1450	1450	0
329	20241218	133200	56605557	1450	1450	1450	1450	0
330	20241218	133100	56605557	1450	1450	1450	1450	0
331	20241218	133000	56605557	1450	1450	1450	1450	0
332	20241218	132900	56605557	1450	1450	1450	1450	0
333	20241218	132800	56605557	1450	1450	1450	1450	0
334	20241218	132700	56605557	1450	1450	1450	1450	2
335	20241218	132600	56602657	1450	1450	1450	1450	0
336	20241218	132500	56602657	1450	1450	1450	1450	1
337	20241218	132400	56601207	1447	1447	1447	1447	452
338	20241218	132300	55947163	1447	1447	1447	1447	0
339	20241218	132200	55947163	1447	1447	1447	1447	0
340	20241218	132100	55947163	1447	1447	1447	1447	0
341	20241218	132000	55947163	1447	1447	1447	1447	0
342	20241218	131900	55947163	1447	1447	1447	1447	0
343	20241218	131800	55947163	1447	1447	1447	1447	0
344	20241218	131700	55947163	1447	1447	1447	1447	0
345	20241218	131600	55947163	1447	1447	1447	1447	0
346	20241218	131500	55947163	1447	1447	1447	1447	0
347	20241218	131400	55947163	1447	1447	1447	1447	1
348	20241218	131300	55945716	1446	1446	1446	1446	0
349	20241218	131200	55945716	1446	1446	1446	1446	0
350	20241218	131100	55945716	1446	1446	1446	1446	0
351	20241218	131000	55945716	1446	1446	1446	1446	133
352	20241218	130900	55753398	1443	1443	1443	1443	0
353	20241218	130800	55753398	1443	1443	1443	1443	0
354	20241218	130700	55753398	1443	1443	1443	1443	0
355	20241218	130600	55753398	1443	1443	1443	1443	0
356	20241218	130500	55753398	1443	1443	1443	1443	0
357	20241218	130400	55753398	1443	1445	1445	1443	778
358	20241218	130300	54630223	1445	1445	1445	1445	0
359	20241218	130200	54630223	1445	1445	1445	1445	0
360	20241218	130100	54630223	1445	1445	1445	1445	0
361	20241218	130000	54630223	1445	1445	1445	1445	0
362	20241218	125900	54630223	1445	1446	1446	1445	13
363	20241218	125800	54611426	1445	1445	1445	1445	356
364	20241218	125700	54097006	1446	1446	1446	1446	0
365	20241218	125600	54097006	1446	1446	1446	1446	0
366	20241218	125500	54097006	1446	1446	1446	1446	0
367	20241218	125400	54097006	1446	1446	1446	1446	0
368	20241218	125300	54097006	1446	1446	1446	1446	0
369	20241218	125200	54097006	1446	1446	1446	1446	0
370	20241218	125100	54097006	1446	1446	1446	1446	0
371	20241218	125000	54097006	1446	1446	1446	1446	10
372	20241218	124900	54082546	1445	1445	1445	1445	237
373	20241218	124800	53740081	1446	1446	1446	1446	0
374	20241218	124700	53740081	1446	1446	1446	1446	0
375	20241218	124600	53740081	1446	1446	1446	1446	101
376	20241218	124500	53594035	1445	1445	1445	1445	0
377	20241218	124400	53594035	1445	1445	1445	1445	0
378	20241218	124300	53594035	1445	1445	1445	1445	424
379	20241218	124200	52981355	1445	1445	1445	1445	0
380	20241218	124100	52981355	1445	1445	1445	1445	0
381	20241218	124000	52981355	1445	1445	1445	1445	576
382	20241218	123900	52149035	1446	1447	1447	1446	1022
383	20241218	123800	50671023	1447	1447	1447	1447	567
384	20241218	123700	49850574	1448	1448	1448	1448	3
385	20241218	123600	49846230	1448	1447	1448	1447	11
386	20241218	123500	49830303	1448	1448	1448	1448	10
387	20241218	123400	49815823	1448	1448	1448	1448	1
388	20241218	123300	49814375	1448	1448	1448	1448	122
389	20241218	123200	49637719	1447	1447	1447	1447	0
390	20241218	123100	49637719	1447	1452	1452	1447	819
391	20241218	123000	48451008	1452	1452	1452	1452	0
392	20241218	122900	48451008	1452	1452	1452	1452	0
393	20241218	122800	48451008	1452	1452	1452	1452	0
394	20241218	122700	48451008	1452	1452	1452	1452	100
395	20241218	122600	48305808	1452	1452	1452	1452	0
396	20241218	122500	48305808	1452	1452	1452	1452	1
397	20241218	122400	48304356	1449	1449	1449	1449	966
398	20241218	122300	46904622	1449	1449	1449	1449	500
399	20241218	122200	46180122	1449	1449	1449	1449	5
400	20241218	122100	46172877	1449	1449	1449	1449	0
401	20241218	122000	46172877	1449	1449	1449	1449	1
402	20241218	121900	46171428	1449	1449	1449	1449	0
403	20241218	121800	46171428	1449	1449	1449	1449	0
404	20241218	121700	46171428	1449	1449	1449	1449	0
405	20241218	121600	46171428	1449	1449	1449	1449	0
406	20241218	121500	46171428	1449	1449	1449	1449	0
407	20241218	121400	46171428	1449	1449	1449	1449	0
408	20241218	121300	46171428	1449	1449	1449	1449	0
409	20241218	121200	46171428	1449	1449	1449	1449	0
410	20241218	121100	46171428	1449	1449	1449	1449	100
411	20241218	121000	46026528	1449	1449	1449	1449	0
412	20241218	120900	46026528	1449	1449	1449	1449	90
413	20241218	120800	45896118	1449	1449	1449	1449	160
414	20241218	120700	45664278	1452	1452	1452	1452	0
415	20241218	120600	45664278	1452	1452	1452	1452	0
416	20241218	120500	45664278	1452	1450	1452	1450	202
417	20241218	120400	45370976	1452	1452	1452	1452	0
418	20241218	120300	45370976	1452	1452	1452	1452	0
419	20241218	120200	45370976	1452	1452	1452	1452	0
420	20241218	120100	45370976	1452	1452	1452	1452	0
421	20241218	120000	45370976	1452	1452	1452	1452	0
422	20241218	115900	45370976	1452	1452	1452	1452	0
423	20241218	115800	45370976	1452	1452	1452	1452	0
424	20241218	115700	45370976	1452	1452	1452	1452	0
425	20241218	115600	45370976	1452	1452	1452	1452	0
426	20241218	115500	45370976	1452	1449	1452	1449	11
427	20241218	115400	45355034	1449	1449	1449	1449	0
428	20241218	115300	45355034	1449	1449	1449	1449	1
429	20241218	115200	45353585	1452	1452	1452	1452	0
430	20241218	115100	45353585	1452	1452	1452	1452	0
431	20241218	115000	45353585	1452	1452	1452	1452	0
432	20241218	114900	45353585	1452	1452	1452	1452	0
433	20241218	114800	45353585	1452	1452	1452	1452	0
434	20241218	114700	45353585	1452	1452	1452	1452	0
435	20241218	114600	45353585	1452	1452	1452	1452	0
436	20241218	114500	45353585	1452	1452	1452	1452	0
437	20241218	114400	45353585	1452	1452	1452	1452	0
438	20241218	114300	45353585	1452	1452	1452	1452	0
439	20241218	114200	45353585	1452	1452	1452	1452	0
440	20241218	114100	45353585	1452	1452	1452	1452	0
441	20241218	114000	45353585	1452	1452	1452	1452	0
442	20241218	113900	45353585	1452	1452	1452	1452	0
443	20241218	113800	45353585	1452	1452	1452	1452	0
444	20241218	113700	45353585	1452	1452	1452	1452	0
445	20241218	113600	45353585	1452	1452	1452	1452	0
446	20241218	113500	45353585	1452	1452	1452	1452	0
447	20241218	113400	45353585	1452	1452	1452	1452	0
448	20241218	113300	45353585	1452	1452	1452	1452	0
449	20241218	113200	45353585	1452	1452	1452	1452	0
450	20241218	113100	45353585	1452	1452	1452	1452	0
451	20241218	113000	45353585	1452	1449	1452	1449	2
452	20241218	112900	45350684	1449	1449	1449	1449	0
453	20241218	112800	45350684	1449	1450	1450	1449	83
454	20241218	112700	45230415	1452	1452	1452	1452	0
455	20241218	112600	45230415	1452	1452	1452	1452	0
456	20241218	112500	45230415	1452	1452	1452	1452	0
457	20241218	112400	45230415	1452	1452	1452	1452	1
458	20241218	112300	45228963	1449	1449	1449	1449	101
459	20241218	112200	45082614	1450	1450	1450	1450	0
460	20241218	112100	45082614	1450	1450	1450	1450	1000
461	20241218	112000	43632614	1452	1452	1452	1452	0
462	20241218	111900	43632614	1452	1452	1452	1452	0
463	20241218	111800	43632614	1452	1452	1452	1452	0
464	20241218	111700	43632614	1452	1452	1452	1452	0
465	20241218	111600	43632614	1452	1452	1452	1452	0
466	20241218	111500	43632614	1452	1452	1452	1452	0
467	20241218	111400	43632614	1452	1452	1452	1452	0
468	20241218	111300	43632614	1452	1452	1452	1452	1
469	20241218	111200	43631162	1452	1452	1452	1452	0
470	20241218	111100	43631162	1452	1452	1452	1452	0
471	20241218	111000	43631162	1452	1452	1452	1452	0
472	20241218	110900	43631162	1452	1452	1452	1452	0
473	20241218	110800	43631162	1452	1452	1452	1452	0
474	20241218	110700	43631162	1452	1452	1452	1452	0
475	20241218	110600	43631162	1452	1452	1452	1452	3
476	20241218	110500	43626806	1452	1452	1452	1452	0
477	20241218	110400	43626806	1452	1452	1452	1452	0
478	20241218	110300	43626806	1452	1452	1452	1452	3
479	20241218	110200	43622450	1452	1452	1452	1452	12
480	20241218	110100	43605026	1454	1454	1454	1454	0
481	20241218	110000	43605026	1454	1454	1454	1454	0
482	20241218	105900	43605026	1454	1454	1454	1454	0
483	20241218	105800	43605026	1454	1454	1454	1454	4
484	20241218	105700	43599210	1454	1454	1454	1454	0
485	20241218	105600	43599210	1454	1454	1454	1454	0
486	20241218	105500	43599210	1454	1454	1454	1454	0
487	20241218	105400	43599210	1454	1454	1454	1454	1
488	20241218	105300	43597756	1450	1450	1450	1450	107
489	20241218	105200	43442606	1450	1450	1450	1450	0
490	20241218	105100	43442606	1450	1450	1450	1450	0
491	20241218	105000	43442606	1450	1450	1450	1450	1
492	20241218	104900	43441156	1450	1450	1450	1450	0
493	20241218	104800	43441156	1450	1450	1450	1450	0
494	20241218	104700	43441156	1450	1450	1450	1450	0
495	20241218	104600	43441156	1450	1455	1455	1450	4052
496	20241218	104500	37561750	1450	1450	1450	1450	0
497	20241218	104400	37561750	1450	1450	1450	1450	0
498	20241218	104300	37561750	1450	1455	1455	1450	185
499	20241218	104200	37293442	1456	1456	1456	1456	0
500	20241218	104100	37293442	1456	1456	1456	1456	0
501	20241218	104000	37293442	1456	1456	1456	1456	1
502	20241218	103900	37291986	1455	1455	1455	1455	0
503	20241218	103800	37291986	1455	1455	1455	1455	11
504	20241218	103700	37275981	1456	1456	1456	1456	0
505	20241218	103600	37275981	1456	1456	1456	1456	0
506	20241218	103500	37275981	1456	1452	1456	1452	3
507	20241218	103400	37271621	1459	1459	1459	1459	0
508	20241218	103300	37271621	1459	1459	1459	1459	0
509	20241218	103200	37271621	1459	1459	1459	1459	0
510	20241218	103100	37271621	1459	1459	1459	1459	0
511	20241218	103000	37271621	1459	1459	1459	1459	0
512	20241218	102900	37271621	1459	1459	1459	1459	1
513	20241218	102800	37270162	1453	1453	1453	1453	0
514	20241218	102700	37270162	1453	1453	1453	1453	0
515	20241218	102600	37270162	1453	1453	1453	1453	0
516	20241218	102500	37270162	1453	1453	1453	1453	0
517	20241218	102400	37270162	1453	1453	1453	1453	0
518	20241218	102300	37270162	1453	1453	1453	1453	97
519	20241218	102200	37129221	1459	1459	1459	1459	0
520	20241218	102100	37129221	1459	1459	1459	1459	1000
521	20241218	102000	35670221	1453	1453	1453	1453	903
522	20241218	101900	34358162	1450	1450	1450	1450	6036
523	20241218	101800	25605962	1450	1450	1450	1450	0
524	20241218	101700	25605962	1450	1450	1450	1450	10
525	20241218	101600	25591462	1450	1450	1450	1450	0
526	20241218	101500	25591462	1450	1450	1450	1450	0
527	20241218	101400	25591462	1450	1450	1450	1450	0
528	20241218	101300	25591462	1450	1450	1450	1450	0
529	20241218	101200	25591462	1450	1450	1450	1450	0
530	20241218	101100	25591462	1450	1447	1450	1446	98
531	20241218	101000	25449710	1446	1446	1446	1446	0
532	20241218	100900	25449710	1446	1446	1446	1446	0
533	20241218	100800	25449710	1446	1446	1446	1446	0
534	20241218	100700	25449710	1446	1446	1446	1446	369
535	20241218	100600	24916136	1446	1446	1446	1446	503
536	20241218	100500	24188798	1446	1446	1446	1446	24
537	20241218	100400	24154094	1447	1448	1448	1447	165
538	20241218	100300	23915338	1447	1447	1450	1447	163
539	20241218	100200	23679262	1450	1450	1450	1450	113
540	20241218	100100	23515412	1450	1451	1451	1447	256
541	20241218	100000	23144868	1450	1451	1451	1450	148
542	20241218	095900	22930264	1451	1451	1451	1451	2
543	20241218	095800	22927362	1453	1452	1453	1452	5
544	20241218	095700	22920101	1452	1452	1452	1452	500
545	20241218	095600	22194101	1452	1452	1452	1452	1
546	20241218	095500	22192649	1451	1451	1451	1451	0
547	20241218	095400	22192649	1451	1451	1451	1451	0
548	20241218	095300	22192649	1451	1451	1451	1451	0
549	20241218	095200	22192649	1451	1451	1451	1451	0
550	20241218	095100	22192649	1451	1453	1453	1451	3771
551	20241218	095000	16716562	1453	1453	1453	1453	10
552	20241218	094900	16702032	1460	1460	1460	1460	0
553	20241218	094800	16702032	1460	1460	1460	1460	0
554	20241218	094700	16702032	1460	1460	1460	1460	0
555	20241218	094600	16702032	1460	1460	1460	1460	0
556	20241218	094500	16702032	1460	1460	1460	1460	1
557	20241218	094400	16700572	1453	1460	1460	1453	1170
558	20241218	094300	15000210	1460	1460	1460	1460	1
559	20241218	094200	14998750	1460	1460	1460	1455	2257
560	20241218	094100	11710840	1460	1455	1460	1455	1035
561	20241218	094000	10204740	1460	1460	1460	1460	0
562	20241218	093900	10204740	1460	1454	1460	1454	164
563	20241218	093800	9966278	1456	1458	1458	1456	1928
564	20241218	093700	7157879	1460	1460	1460	1460	0
565	20241218	093600	7157879	1460	1460	1460	1460	0
566	20241218	093500	7157879	1460	1460	1460	1460	0
567	20241218	093400	7157879	1460	1460	1460	1460	0
568	20241218	093300	7157879	1460	1460	1460	1460	1
569	20241218	093200	7156419	1458	1458	1458	1458	0
570	20241218	093100	7156419	1458	1458	1458	1458	12
571	20241218	093000	7138923	1460	1460	1460	1460	0
572	20241218	092900	7138923	1460	1460	1460	1460	1012
573	20241218	092800	5661403	1460	1460	1460	1460	0
574	20241218	092700	5661403	1460	1460	1460	1460	0
575	20241218	092600	5661403	1460	1460	1460	1460	0
576	20241218	092500	5661403	1460	1460	1460	1460	0
577	20241218	092400	5661403	1460	1460	1460	1460	0
578	20241218	092300	5661403	1460	1460	1460	1460	28
579	20241218	092200	5620523	1458	1458	1458	1458	198
580	20241218	092100	5331839	1458	1460	1460	1458	52
581	20241218	092000	5255921	1460	1460	1460	1460	0
582	20241218	091900	5255921	1460	1461	1461	1460	500
583	20241218	091800	4525882	1460	1470	1470	1460	154
584	20241218	091700	4299542	1471	1471	1471	1471	0
585	20241218	091600	4299542	1471	1471	1471	1471	0
586	20241218	091500	4299542	1471	1471	1471	1471	0
587	20241218	091400	4299542	1471	1471	1471	1471	0
588	20241218	091300	4299542	1471	1471	1471	1471	0
589	20241218	091200	4299542	1471	1471	1471	1471	170
590	20241218	091100	4049472	1471	1471	1471	1471	0
591	20241218	091000	4049472	1471	1471	1471	1471	505
592	20241218	090900	3306617	1471	1471	1471	1471	0
593	20241218	090800	3306617	1471	1470	1471	1470	501
594	20241218	090700	2570146	1470	1470	1470	1470	10
595	20241218	090600	2555446	1470	1469	1470	1469	798
596	20241218	090500	1383158	1469	1469	1469	1469	0
597	20241218	090400	1383158	1469	1469	1469	1469	0
598	20241218	090300	1383158	1469	1457	1469	1456	501
599	20241218	090200	653645	1454	1463	1471	1454	245
600	20241218	090100	295598	1463	1463	1463	1463	105
601	20241218	090000	141983	1472	1463	1472	1463	97