KissMeData/035460/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192000	46438998	1696	1696	1696	1696	338
3	20241210	191900	46438998	1696	1696	1696	1696	0
4	20241210	191800	46438998	1696	1696	1696	1696	0
5	20241210	191700	46438998	1696	1696	1696	1696	0
6	20241210	191600	46438998	1696	1696	1696	1696	0
7	20241210	191500	46438998	1696	1696	1696	1696	0
8	20241210	191400	46438998	1696	1696	1696	1696	0
9	20241210	191300	46438998	1696	1696	1696	1696	0
10	20241210	191200	46438998	1696	1696	1696	1696	0
11	20241210	191100	46438998	1696	1696	1696	1696	0
12	20241210	191000	46438998	1696	1696	1696	1696	0
13	20241210	190900	46438998	1696	1696	1696	1696	0
14	20241210	190800	46438998	1696	1696	1696	1696	0
15	20241210	190700	46438998	1696	1696	1696	1696	0
16	20241210	190600	46438998	1696	1696	1696	1696	0
17	20241210	190500	46438998	1696	1696	1696	1696	0
18	20241210	190400	46438998	1696	1696	1696	1696	0
19	20241210	190300	46438998	1696	1696	1696	1696	0
20	20241210	190200	46438998	1696	1696	1696	1696	0
21	20241210	190100	46438998	1696	1696	1696	1696	0
22	20241210	190000	46438998	1696	1696	1696	1696	0
23	20241210	185900	46438998	1696	1696	1696	1696	0
24	20241210	185800	46438998	1696	1696	1696	1696	0
25	20241210	185700	46438998	1696	1696	1696	1696	0
26	20241210	185600	46438998	1696	1696	1696	1696	0
27	20241210	185500	46438998	1696	1696	1696	1696	0
28	20241210	185400	46438998	1696	1696	1696	1696	0
29	20241210	185300	46438998	1696	1696	1696	1696	0
30	20241210	185200	46438998	1696	1696	1696	1696	0
31	20241210	185100	46438998	1696	1696	1696	1696	0
32	20241210	185000	46438998	1696	1696	1696	1696	338
33	20241210	184900	46438998	1696	1696	1696	1696	0
34	20241210	184800	46438998	1696	1696	1696	1696	0
35	20241210	184700	46438998	1696	1696	1696	1696	0
36	20241210	184600	46438998	1696	1696	1696	1696	0
37	20241210	184500	46438998	1696	1696	1696	1696	0
38	20241210	184400	46438998	1696	1696	1696	1696	0
39	20241210	184300	46438998	1696	1696	1696	1696	0
40	20241210	184200	46438998	1696	1696	1696	1696	0
41	20241210	184100	46438998	1696	1696	1696	1696	0
42	20241210	184000	46438998	1696	1696	1696	1696	0
43	20241210	183900	46438998	1696	1696	1696	1696	0
44	20241210	183800	46438998	1696	1696	1696	1696	0
45	20241210	183700	46438998	1696	1696	1696	1696	0
46	20241210	183600	46438998	1696	1696	1696	1696	0
47	20241210	183500	46438998	1696	1696	1696	1696	0
48	20241210	183400	46438998	1696	1696	1696	1696	0
49	20241210	183300	46438998	1696	1696	1696	1696	0
50	20241210	183200	46438998	1696	1696	1696	1696	0
51	20241210	183100	46438998	1696	1696	1696	1696	0
52	20241210	183000	46438998	1696	1696	1696	1696	0
53	20241210	182900	46438998	1696	1696	1696	1696	0
54	20241210	182800	46438998	1696	1696	1696	1696	0
55	20241210	182700	46438998	1696	1696	1696	1696	0
56	20241210	182600	46438998	1696	1696	1696	1696	0
57	20241210	182500	46438998	1696	1696	1696	1696	0
58	20241210	182400	46438998	1696	1696	1696	1696	0
59	20241210	182300	46438998	1696	1696	1696	1696	0
60	20241210	182200	46438998	1696	1696	1696	1696	0
61	20241210	182100	46438998	1696	1696	1696	1696	0
62	20241210	182000	46438998	1696	1696	1696	1696	338
63	20241210	181900	46438998	1696	1696	1696	1696	0
64	20241210	181800	46438998	1696	1696	1696	1696	0
65	20241210	181700	46438998	1696	1696	1696	1696	0
66	20241210	181600	46438998	1696	1696	1696	1696	0
67	20241210	181500	46438998	1696	1696	1696	1696	0
68	20241210	181400	46438998	1696	1696	1696	1696	0
69	20241210	181300	46438998	1696	1696	1696	1696	0
70	20241210	181200	46438998	1696	1696	1696	1696	0
71	20241210	181100	46438998	1696	1696	1696	1696	0
72	20241210	181000	46438998	1696	1696	1696	1696	0
73	20241210	180900	46438998	1696	1696	1696	1696	0
74	20241210	180800	46438998	1696	1696	1696	1696	0
75	20241210	180700	46438998	1696	1696	1696	1696	0
76	20241210	180600	46438998	1696	1696	1696	1696	0
77	20241210	180500	46438998	1696	1696	1696	1696	0
78	20241210	180400	46438998	1696	1696	1696	1696	0
79	20241210	180300	46438998	1696	1696	1696	1696	0
80	20241210	180200	46438998	1696	1696	1696	1696	0
81	20241210	180100	46438998	1696	1696	1696	1696	0
82	20241210	180000	46438998	1696	1696	1696	1696	0
83	20241210	175900	46438998	1696	1696	1696	1696	0
84	20241210	175800	46438998	1696	1696	1696	1696	0
85	20241210	175700	46438998	1696	1696	1696	1696	0
86	20241210	175600	46438998	1696	1696	1696	1696	0
87	20241210	175500	46438998	1696	1696	1696	1696	0
88	20241210	175400	46438998	1696	1696	1696	1696	0
89	20241210	175300	46438998	1696	1696	1696	1696	0
90	20241210	175200	46438998	1696	1696	1696	1696	0
91	20241210	175100	46438998	1696	1696	1696	1696	0
92	20241210	175000	46438998	1696	1696	1696	1696	338
93	20241210	174900	46438998	1696	1696	1696	1696	0
94	20241210	174800	46438998	1696	1696	1696	1696	0
95	20241210	174700	46438998	1696	1696	1696	1696	0
96	20241210	174600	46438998	1696	1696	1696	1696	0
97	20241210	174500	46438998	1696	1696	1696	1696	0
98	20241210	174400	46438998	1696	1696	1696	1696	0
99	20241210	174300	46438998	1696	1696	1696	1696	0
100	20241210	174200	46438998	1696	1696	1696	1696	0
101	20241210	174100	46438998	1696	1696	1696	1696	0
102	20241210	174000	46438998	1696	1696	1696	1696	0
103	20241210	173900	46438998	1696	1696	1696	1696	0
104	20241210	173800	46438998	1696	1696	1696	1696	0
105	20241210	173700	46438998	1696	1696	1696	1696	0
106	20241210	173600	46438998	1696	1696	1696	1696	0
107	20241210	173500	46438998	1696	1696	1696	1696	0
108	20241210	173400	46438998	1696	1696	1696	1696	0
109	20241210	173300	46438998	1696	1696	1696	1696	0
110	20241210	173200	46438998	1696	1696	1696	1696	0
111	20241210	173100	46438998	1696	1696	1696	1696	0
112	20241210	173000	46438998	1696	1696	1696	1696	0
113	20241210	172900	46438998	1696	1696	1696	1696	0
114	20241210	172800	46438998	1696	1696	1696	1696	0
115	20241210	172700	46438998	1696	1696	1696	1696	0
116	20241210	172600	46438998	1696	1696	1696	1696	0
117	20241210	172500	46438998	1696	1696	1696	1696	0
118	20241210	172400	46438998	1696	1696	1696	1696	0
119	20241210	172300	46438998	1696	1696	1696	1696	0
120	20241210	172200	46438998	1696	1696	1696	1696	0
121	20241210	172100	46438998	1696	1696	1696	1696	0
122	20241210	172000	46438998	1696	1696	1696	1696	338
123	20241210	171900	46438998	1696	1696	1696	1696	0
124	20241210	171800	46438998	1696	1696	1696	1696	0
125	20241210	171700	46438998	1696	1696	1696	1696	0
126	20241210	171600	46438998	1696	1696	1696	1696	0
127	20241210	171500	46438998	1696	1696	1696	1696	0
128	20241210	171400	46438998	1696	1696	1696	1696	0
129	20241210	171300	46438998	1696	1696	1696	1696	0
130	20241210	171200	46438998	1696	1696	1696	1696	0
131	20241210	171100	46438998	1696	1696	1696	1696	0
132	20241210	171000	46438998	1696	1696	1696	1696	0
133	20241210	170900	46438998	1696	1696	1696	1696	0
134	20241210	170800	46438998	1696	1696	1696	1696	0
135	20241210	170700	46438998	1696	1696	1696	1696	0
136	20241210	170600	46438998	1696	1696	1696	1696	0
137	20241210	170500	46438998	1696	1696	1696	1696	0
138	20241210	170400	46438998	1696	1696	1696	1696	0
139	20241210	170300	46438998	1696	1696	1696	1696	0
140	20241210	170200	46438998	1696	1696	1696	1696	0
141	20241210	170100	46438998	1696	1696	1696	1696	0
142	20241210	170000	46438998	1696	1696	1696	1696	0
143	20241210	165900	46438998	1696	1696	1696	1696	0
144	20241210	165800	46438998	1696	1696	1696	1696	0
145	20241210	165700	46438998	1696	1696	1696	1696	0
146	20241210	165600	46438998	1696	1696	1696	1696	0
147	20241210	165500	46438998	1696	1696	1696	1696	0
148	20241210	165400	46438998	1696	1696	1696	1696	0
149	20241210	165300	46438998	1696	1696	1696	1696	0
150	20241210	165200	46438998	1696	1696	1696	1696	0
151	20241210	165100	46438998	1696	1696	1696	1696	0
152	20241210	165000	46438998	1696	1696	1696	1696	338
153	20241210	164900	46438998	1696	1696	1696	1696	0
154	20241210	164800	46438998	1696	1696	1696	1696	0
155	20241210	164700	46438998	1696	1696	1696	1696	0
156	20241210	164600	46438998	1696	1696	1696	1696	0
157	20241210	164500	46438998	1696	1696	1696	1696	0
158	20241210	164400	46438998	1696	1696	1696	1696	0
159	20241210	164300	46438998	1696	1696	1696	1696	0
160	20241210	164200	46438998	1696	1696	1696	1696	0
161	20241210	164100	46438998	1696	1696	1696	1696	0
162	20241210	164000	46438998	1696	1696	1696	1696	0
163	20241210	163900	46438998	1696	1696	1696	1696	0
164	20241210	163800	46438998	1696	1696	1696	1696	0
165	20241210	163700	46438998	1696	1696	1696	1696	0
166	20241210	163600	46438998	1696	1696	1696	1696	0
167	20241210	163500	46438998	1696	1696	1696	1696	0
168	20241210	163400	46438998	1696	1696	1696	1696	0
169	20241210	163300	46438998	1696	1696	1696	1696	0
170	20241210	163200	46438998	1696	1696	1696	1696	0
171	20241210	163100	46438998	1696	1696	1696	1696	0
172	20241210	163000	46438998	1696	1696	1696	1696	0
173	20241210	162900	46438998	1696	1696	1696	1696	0
174	20241210	162800	46438998	1696	1696	1696	1696	0
175	20241210	162700	46438998	1696	1696	1696	1696	0
176	20241210	162600	46438998	1696	1696	1696	1696	0
177	20241210	162500	46438998	1696	1696	1696	1696	0
178	20241210	162400	46438998	1696	1696	1696	1696	0
179	20241210	162300	46438998	1696	1696	1696	1696	0
180	20241210	162200	46438998	1696	1696	1696	1696	0
181	20241210	162100	46438998	1696	1696	1696	1696	0
182	20241210	162000	46438998	1696	1696	1696	1696	338
183	20241210	161900	46438998	1696	1696	1696	1696	0
184	20241210	161800	46438998	1696	1696	1696	1696	0
185	20241210	161700	46438998	1696	1696	1696	1696	0
186	20241210	161600	46438998	1696	1696	1696	1696	0
187	20241210	161500	46438998	1696	1696	1696	1696	0
188	20241210	161400	46438998	1696	1696	1696	1696	0
189	20241210	161300	46438998	1696	1696	1696	1696	0
190	20241210	161200	46438998	1696	1696	1696	1696	0
191	20241210	161100	46438998	1696	1696	1696	1696	0
192	20241210	161000	46438998	1696	1696	1696	1696	0
193	20241210	160900	46438998	1696	1696	1696	1696	0
194	20241210	160800	46438998	1696	1696	1696	1696	0
195	20241210	160700	46438998	1696	1696	1696	1696	0
196	20241210	160600	46438998	1696	1696	1696	1696	0
197	20241210	160500	46438998	1696	1696	1696	1696	0
198	20241210	160400	46438998	1696	1696	1696	1696	0
199	20241210	160300	46438998	1696	1696	1696	1696	0
200	20241210	160200	46438998	1696	1696	1696	1696	0
201	20241210	160100	46438998	1696	1696	1696	1696	0
202	20241210	160000	46438998	1696	1696	1696	1696	0
203	20241210	155900	46438998	1696	1696	1696	1696	0
204	20241210	155800	46438998	1696	1696	1696	1696	0
205	20241210	155700	46438998	1696	1696	1696	1696	0
206	20241210	155600	46438998	1696	1696	1696	1696	0
207	20241210	155500	46438998	1696	1696	1696	1696	0
208	20241210	155400	46438998	1696	1696	1696	1696	0
209	20241210	155300	46438998	1696	1696	1696	1696	0
210	20241210	155200	46438998	1696	1696	1696	1696	0
211	20241210	155100	46438998	1696	1696	1696	1696	0
212	20241210	155000	46438998	1696	1696	1696	1696	338
213	20241210	154900	46438998	1696	1696	1696	1696	0
214	20241210	154800	46438998	1696	1696	1696	1696	0
215	20241210	154700	46438998	1696	1696	1696	1696	0
216	20241210	154600	46438998	1696	1696	1696	1696	0
217	20241210	154500	46438998	1696	1696	1696	1696	0
218	20241210	154400	46438998	1696	1696	1696	1696	0
219	20241210	154300	46438998	1696	1696	1696	1696	0
220	20241210	154200	46438998	1696	1696	1696	1696	0
221	20241210	154100	46438998	1696	1696	1696	1696	0
222	20241210	154000	46438998	1696	1696	1696	1696	0
223	20241210	153900	46438998	1696	1696	1696	1696	0
224	20241210	153800	46438998	1696	1696	1696	1696	0
225	20241210	153700	46438998	1696	1696	1696	1696	0
226	20241210	153600	46438998	1696	1696	1696	1696	0
227	20241210	153500	46438998	1696	1696	1696	1696	0
228	20241210	153400	46438998	1696	1696	1696	1696	0
229	20241210	153300	46438998	1696	1696	1696	1696	0
230	20241210	153200	46438998	1696	1696	1696	1696	0
231	20241210	153100	46438998	1696	1696	1696	1696	0
232	20241210	153000	46438998	1696	1696	1696	1696	338
233	20241210	152900	45865750	1692	1692	1692	1692	0
234	20241210	152800	45865750	1692	1692	1692	1692	0
235	20241210	152700	45865750	1692	1692	1692	1692	0
236	20241210	152600	45865750	1692	1692	1692	1692	0
237	20241210	152500	45865750	1692	1692	1692	1692	0
238	20241210	152400	45865750	1692	1692	1692	1692	0
239	20241210	152300	45865750	1692	1692	1692	1692	0
240	20241210	152200	45865750	1692	1692	1692	1692	0
241	20241210	152100	45865750	1692	1692	1692	1692	0
242	20241210	152000	45865750	1692	1692	1692	1692	0
243	20241210	151900	45865750	1692	1680	1692	1680	107
244	20241210	151800	45684810	1680	1681	1681	1680	696
245	20241210	151700	44515464	1693	1693	1693	1693	0
246	20241210	151600	44515464	1693	1685	1693	1685	14
247	20241210	151500	44491783	1685	1685	1685	1685	0
248	20241210	151400	44491783	1685	1685	1685	1685	0
249	20241210	151300	44491783	1685	1685	1685	1685	8
250	20241210	151200	44478303	1676	1676	1676	1676	0
251	20241210	151100	44478303	1676	1676	1676	1676	0
252	20241210	151000	44478303	1676	1676	1676	1676	0
253	20241210	150900	44478303	1676	1676	1676	1676	5
254	20241210	150800	44469923	1668	1668	1668	1668	0
255	20241210	150700	44469923	1668	1686	1686	1668	1508
256	20241210	150600	41939839	1692	1686	1692	1686	412
257	20241210	150500	41244835	1692	1692	1692	1692	0
258	20241210	150400	41244835	1692	1692	1692	1692	0
259	20241210	150300	41244835	1692	1692	1692	1692	0
260	20241210	150200	41244835	1692	1692	1692	1692	0
261	20241210	150100	41244835	1692	1692	1692	1692	0
262	20241210	150000	41244835	1692	1692	1692	1692	0
263	20241210	145900	41244835	1692	1692	1692	1692	0
264	20241210	145800	41244835	1692	1692	1692	1692	1
265	20241210	145700	41243143	1685	1685	1685	1685	0
266	20241210	145600	41243143	1685	1685	1685	1685	0
267	20241210	145500	41243143	1685	1685	1685	1685	0
268	20241210	145400	41243143	1685	1685	1685	1685	0
269	20241210	145300	41243143	1685	1685	1685	1685	66
270	20241210	145200	41131933	1693	1685	1693	1685	28
271	20241210	145100	41084736	1685	1683	1685	1683	1112
272	20241210	145000	39211582	1683	1682	1683	1682	608
273	20241210	144900	38188857	1682	1682	1682	1682	0
274	20241210	144800	38188857	1682	1682	1682	1682	0
275	20241210	144700	38188857	1682	1682	1682	1682	0
276	20241210	144600	38188857	1682	1682	1682	1682	10
277	20241210	144500	38172037	1682	1682	1682	1682	1
278	20241210	144400	38170355	1676	1676	1676	1676	0
279	20241210	144300	38170355	1676	1676	1676	1676	0
280	20241210	144200	38170355	1676	1676	1676	1676	0
281	20241210	144100	38170355	1676	1676	1676	1676	537
282	20241210	144000	37270343	1681	1681	1681	1681	0
283	20241210	143900	37270343	1681	1681	1681	1681	0
284	20241210	143800	37270343	1681	1679	1681	1679	1006
285	20241210	143700	35580228	1679	1679	1679	1679	0
286	20241210	143600	35580228	1679	1679	1679	1679	0
287	20241210	143500	35580228	1679	1679	1679	1679	0
288	20241210	143400	35580228	1679	1679	1679	1679	0
289	20241210	143300	35580228	1679	1679	1679	1679	0
290	20241210	143200	35580228	1679	1679	1679	1679	1
291	20241210	143100	35578549	1679	1679	1679	1679	0
292	20241210	143000	35578549	1679	1679	1679	1679	0
293	20241210	142900	35578549	1679	1679	1679	1679	10
294	20241210	142800	35561759	1678	1678	1678	1678	240
295	20241210	142700	35159039	1677	1677	1677	1677	0
296	20241210	142600	35159039	1677	1677	1677	1677	0
297	20241210	142500	35159039	1677	1677	1677	1677	11
298	20241210	142400	35140592	1678	1678	1678	1678	0
299	20241210	142300	35140592	1678	1678	1678	1678	0
300	20241210	142200	35140592	1678	1678	1678	1678	0
301	20241210	142100	35140592	1678	1678	1678	1678	0
302	20241210	142000	35140592	1678	1678	1678	1678	0
303	20241210	141900	35140592	1678	1678	1678	1678	0
304	20241210	141800	35140592	1678	1670	1678	1670	1073
305	20241210	141700	33348098	1678	1678	1678	1678	0
306	20241210	141600	33348098	1678	1678	1678	1678	0
307	20241210	141500	33348098	1678	1678	1678	1678	0
308	20241210	141400	33348098	1678	1678	1678	1678	0
309	20241210	141300	33348098	1678	1678	1678	1678	0
310	20241210	141200	33348098	1678	1678	1678	1678	0
311	20241210	141100	33348098	1678	1678	1678	1678	0
312	20241210	141000	33348098	1678	1678	1678	1678	0
313	20241210	140900	33348098	1678	1678	1678	1678	0
314	20241210	140800	33348098	1678	1678	1678	1678	2
315	20241210	140700	33344742	1670	1670	1670	1670	0
316	20241210	140600	33344742	1670	1670	1670	1670	0
317	20241210	140500	33344742	1670	1670	1670	1670	0
318	20241210	140400	33344742	1670	1670	1670	1670	0
319	20241210	140300	33344742	1670	1678	1678	1670	108
320	20241210	140200	33163990	1670	1670	1670	1670	0
321	20241210	140100	33163990	1670	1670	1670	1670	0
322	20241210	140000	33163990	1670	1670	1670	1670	0
323	20241210	135900	33163990	1670	1670	1670	1670	0
324	20241210	135800	33163990	1670	1670	1670	1670	0
325	20241210	135700	33163990	1670	1670	1670	1670	0
326	20241210	135600	33163990	1670	1670	1670	1670	500
327	20241210	135500	32328990	1678	1678	1678	1678	0
328	20241210	135400	32328990	1678	1678	1678	1678	66
329	20241210	135300	32218242	1667	1667	1667	1667	6
330	20241210	135200	32208240	1678	1678	1678	1678	0
331	20241210	135100	32208240	1678	1678	1678	1678	0
332	20241210	135000	32208240	1678	1678	1678	1678	0
333	20241210	134900	32208240	1678	1678	1678	1678	0
334	20241210	134800	32208240	1678	1678	1678	1678	0
335	20241210	134700	32208240	1678	1678	1678	1678	0
336	20241210	134600	32208240	1678	1678	1678	1678	1
337	20241210	134500	32206562	1667	1667	1667	1667	0
338	20241210	134400	32206562	1667	1667	1667	1667	7
339	20241210	134300	32194893	1679	1679	1679	1679	0
340	20241210	134200	32194893	1679	1679	1679	1679	0
341	20241210	134100	32194893	1679	1679	1679	1679	0
342	20241210	134000	32194893	1679	1679	1679	1679	0
343	20241210	133900	32194893	1679	1676	1679	1676	11
344	20241210	133800	32176430	1675	1675	1675	1675	0
345	20241210	133700	32176430	1675	1675	1675	1675	0
346	20241210	133600	32176430	1675	1675	1675	1675	0
347	20241210	133500	32176430	1675	1675	1675	1675	0
348	20241210	133400	32176430	1675	1675	1675	1675	0
349	20241210	133300	32176430	1675	1675	1675	1675	324
350	20241210	133200	31633730	1675	1675	1675	1675	0
351	20241210	133100	31633730	1675	1675	1675	1675	0
352	20241210	133000	31633730	1675	1675	1675	1675	0
353	20241210	132900	31633730	1675	1675	1675	1675	0
354	20241210	132800	31633730	1675	1675	1675	1675	0
355	20241210	132700	31633730	1675	1675	1675	1675	0
356	20241210	132600	31633730	1675	1675	1675	1675	0
357	20241210	132500	31633730	1675	1675	1675	1675	0
358	20241210	132400	31633730	1675	1667	1675	1667	17
359	20241210	132300	31605341	1671	1671	1671	1671	0
360	20241210	132200	31605341	1671	1671	1671	1671	0
361	20241210	132100	31605341	1671	1671	1671	1671	0
362	20241210	132000	31605341	1671	1669	1671	1669	650
363	20241210	131900	30519851	1668	1668	1668	1668	605
364	20241210	131800	29510711	1668	1668	1668	1668	851
365	20241210	131700	28091243	1667	1667	1667	1667	10
366	20241210	131600	28074573	1668	1668	1668	1668	0
367	20241210	131500	28074573	1668	1668	1668	1668	0
368	20241210	131400	28074573	1668	1668	1668	1668	0
369	20241210	131300	28074573	1668	1668	1668	1668	0
370	20241210	131200	28074573	1668	1668	1668	1668	0
371	20241210	131100	28074573	1668	1668	1668	1668	0
372	20241210	131000	28074573	1668	1668	1668	1668	0
373	20241210	130900	28074573	1668	1668	1668	1668	0
374	20241210	130800	28074573	1668	1668	1668	1668	100
375	20241210	130700	27907773	1668	1668	1668	1668	0
376	20241210	130600	27907773	1668	1668	1668	1668	0
377	20241210	130500	27907773	1668	1668	1668	1668	0
378	20241210	130400	27907773	1668	1668	1668	1668	55
379	20241210	130300	27816033	1668	1668	1668	1668	0
380	20241210	130200	27816033	1668	1668	1668	1668	0
381	20241210	130100	27816033	1668	1668	1668	1668	0
382	20241210	130000	27816033	1668	1668	1668	1668	67
383	20241210	125900	27704277	1668	1668	1668	1668	0
384	20241210	125800	27704277	1668	1668	1668	1668	0
385	20241210	125700	27704277	1668	1668	1668	1668	10
386	20241210	125600	27687597	1668	1668	1668	1668	0
387	20241210	125500	27687597	1668	1668	1668	1667	4
388	20241210	125400	27680926	1667	1667	1667	1667	1470
389	20241210	125300	25230436	1666	1666	1666	1666	0
390	20241210	125200	25230436	1666	1666	1666	1666	451
391	20241210	125100	24479070	1665	1665	1665	1665	2
392	20241210	125000	24475740	1666	1666	1666	1666	0
393	20241210	124900	24475740	1666	1666	1666	1666	0
394	20241210	124800	24475740	1666	1665	1666	1665	11
395	20241210	124700	24457424	1655	1662	1662	1655	75
396	20241210	124600	24333285	1665	1665	1665	1665	0
397	20241210	124500	24333285	1665	1665	1665	1665	0
398	20241210	124400	24333285	1665	1665	1665	1665	0
399	20241210	124300	24333285	1665	1665	1665	1665	0
400	20241210	124200	24333285	1665	1665	1665	1665	0
401	20241210	124100	24333285	1665	1665	1665	1665	0
402	20241210	124000	24333285	1665	1665	1665	1665	0
403	20241210	123900	24333285	1665	1665	1665	1665	0
404	20241210	123800	24333285	1665	1665	1665	1665	0
405	20241210	123700	24333285	1665	1665	1665	1665	0
406	20241210	123600	24333285	1665	1665	1665	1665	0
407	20241210	123500	24333285	1665	1663	1665	1663	51
408	20241210	123400	24248469	1663	1663	1663	1663	0
409	20241210	123300	24248469	1663	1660	1663	1660	120
410	20241210	123200	24049260	1660	1660	1660	1660	0
411	20241210	123100	24049260	1660	1660	1660	1660	0
412	20241210	123000	24049260	1660	1660	1660	1660	0
413	20241210	122900	24049260	1660	1660	1660	1660	0
414	20241210	122800	24049260	1660	1660	1660	1660	0
415	20241210	122700	24049260	1660	1660	1660	1660	0
416	20241210	122600	24049260	1660	1660	1660	1660	0
417	20241210	122500	24049260	1660	1660	1660	1660	0
418	20241210	122400	24049260	1660	1660	1660	1660	0
419	20241210	122300	24049260	1660	1660	1660	1660	0
420	20241210	122200	24049260	1660	1660	1660	1660	0
421	20241210	122100	24049260	1660	1660	1660	1660	0
422	20241210	122000	24049260	1660	1660	1660	1660	0
423	20241210	121900	24049260	1660	1660	1660	1660	0
424	20241210	121800	24049260	1660	1660	1660	1660	0
425	20241210	121700	24049260	1660	1660	1660	1660	0
426	20241210	121600	24049260	1660	1660	1660	1660	0
427	20241210	121500	24049260	1660	1660	1660	1660	0
428	20241210	121400	24049260	1660	1660	1660	1660	0
429	20241210	121300	24049260	1660	1660	1660	1660	0
430	20241210	121200	24049260	1660	1660	1660	1660	0
431	20241210	121100	24049260	1660	1660	1660	1660	0
432	20241210	121000	24049260	1660	1660	1660	1660	0
433	20241210	120900	24049260	1660	1660	1660	1660	0
434	20241210	120800	24049260	1660	1654	1660	1654	156
435	20241210	120700	23791224	1660	1660	1660	1660	1
436	20241210	120600	23789564	1657	1657	1657	1657	497
437	20241210	120500	22966035	1656	1656	1656	1656	2
438	20241210	120400	22962723	1660	1660	1660	1660	0
439	20241210	120300	22962723	1660	1660	1660	1660	0
440	20241210	120200	22962723	1660	1660	1660	1660	0
441	20241210	120100	22962723	1660	1660	1660	1660	1
442	20241210	120000	22961063	1656	1656	1656	1656	8
443	20241210	115900	22947815	1655	1655	1655	1655	0
444	20241210	115800	22947815	1655	1655	1655	1655	468
445	20241210	115700	22173275	1655	1655	1655	1655	0
446	20241210	115600	22173275	1655	1655	1655	1655	74
447	20241210	115500	22050805	1655	1655	1655	1655	0
448	20241210	115400	22050805	1655	1655	1655	1655	1
449	20241210	115300	22049150	1655	1655	1655	1655	0
450	20241210	115200	22049150	1655	1655	1655	1655	10
451	20241210	115100	22032600	1655	1655	1655	1655	20
452	20241210	115000	21999500	1656	1656	1656	1656	31
453	20241210	114900	21948164	1657	1657	1657	1657	0
454	20241210	114800	21948164	1657	1658	1658	1657	22
455	20241210	114700	21911709	1662	1662	1662	1662	0
456	20241210	114600	21911709	1662	1662	1662	1662	0
457	20241210	114500	21911709	1662	1662	1662	1662	0
458	20241210	114400	21911709	1662	1662	1662	1662	0
459	20241210	114300	21911709	1662	1662	1662	1662	0
460	20241210	114200	21911709	1662	1662	1662	1662	0
461	20241210	114100	21911709	1662	1656	1662	1656	703
462	20241210	114000	20747523	1655	1655	1655	1655	0
463	20241210	113900	20747523	1655	1655	1655	1655	0
464	20241210	113800	20747523	1655	1655	1655	1655	0
465	20241210	113700	20747523	1655	1655	1655	1655	1
466	20241210	113600	20745868	1654	1654	1654	1654	0
467	20241210	113500	20745868	1654	1654	1654	1654	0
468	20241210	113400	20745868	1654	1654	1654	1654	0
469	20241210	113300	20745868	1654	1654	1654	1654	0
470	20241210	113200	20745868	1654	1654	1654	1654	0
471	20241210	113100	20745868	1654	1654	1654	1654	0
472	20241210	113000	20745868	1654	1654	1654	1654	0
473	20241210	112900	20745868	1654	1656	1656	1654	10
474	20241210	112800	20729324	1661	1661	1661	1661	0
475	20241210	112700	20729324	1661	1661	1661	1661	0
476	20241210	112600	20729324	1661	1661	1661	1661	0
477	20241210	112500	20729324	1661	1661	1661	1661	0
478	20241210	112400	20729324	1661	1661	1661	1661	0
479	20241210	112300	20729324	1661	1661	1661	1661	0
480	20241210	112200	20729324	1661	1661	1661	1661	0
481	20241210	112100	20729324	1661	1661	1661	1661	0
482	20241210	112000	20729324	1661	1661	1661	1661	0
483	20241210	111900	20729324	1661	1660	1661	1660	1434
484	20241210	111800	18347871	1660	1660	1660	1660	0
485	20241210	111700	18347871	1660	1660	1660	1660	0
486	20241210	111600	18347871	1660	1660	1660	1660	0
487	20241210	111500	18347871	1660	1660	1660	1660	0
488	20241210	111400	18347871	1660	1660	1660	1660	0
489	20241210	111300	18347871	1660	1660	1660	1660	202
490	20241210	111200	18012551	1652	1652	1652	1652	0
491	20241210	111100	18012551	1652	1652	1652	1652	0
492	20241210	111000	18012551	1652	1652	1652	1652	0
493	20241210	110900	18012551	1652	1652	1652	1652	0
494	20241210	110800	18012551	1652	1652	1652	1652	0
495	20241210	110700	18012551	1652	1652	1652	1652	0
496	20241210	110600	18012551	1652	1652	1652	1652	0
497	20241210	110500	18012551	1652	1652	1652	1652	0
498	20241210	110400	18012551	1652	1652	1652	1652	0
499	20241210	110300	18012551	1652	1653	1653	1652	2
500	20241210	110200	18009246	1651	1651	1651	1651	0
501	20241210	110100	18009246	1651	1651	1651	1651	0
502	20241210	110000	18009246	1651	1651	1651	1651	0
503	20241210	105900	18009246	1651	1651	1651	1651	0
504	20241210	105800	18009246	1651	1651	1651	1651	0
505	20241210	105700	18009246	1651	1651	1651	1651	250
506	20241210	105600	17596496	1651	1651	1651	1651	10
507	20241210	105500	17579986	1652	1652	1652	1652	53
508	20241210	105400	17492430	1652	1652	1652	1652	0
509	20241210	105300	17492430	1652	1653	1653	1652	586
510	20241210	105200	16523957	1661	1661	1661	1661	0
511	20241210	105100	16523957	1661	1661	1661	1661	0
512	20241210	105000	16523957	1661	1661	1661	1661	100
513	20241210	104900	16357857	1661	1661	1661	1661	0
514	20241210	104800	16357857	1661	1661	1661	1661	9
515	20241210	104700	16342908	1661	1661	1661	1661	0
516	20241210	104600	16342908	1661	1661	1661	1661	9
517	20241210	104500	16327959	1654	1654	1654	1654	0
518	20241210	104400	16327959	1654	1654	1654	1654	0
519	20241210	104300	16327959	1654	1654	1654	1654	0
520	20241210	104200	16327959	1654	1654	1654	1654	0
521	20241210	104100	16327959	1654	1654	1654	1654	0
522	20241210	104000	16327959	1654	1655	1655	1654	183
523	20241210	103900	16025225	1654	1654	1654	1654	4
524	20241210	103800	16018609	1666	1666	1666	1666	0
525	20241210	103700	16018609	1666	1666	1666	1666	250
526	20241210	103600	15602109	1666	1666	1666	1666	0
527	20241210	103500	15602109	1666	1666	1666	1666	1
528	20241210	103400	15600443	1657	1657	1657	1657	0
529	20241210	103300	15600443	1657	1657	1657	1657	8
530	20241210	103200	15587187	1666	1666	1666	1666	0
531	20241210	103100	15587187	1666	1666	1666	1666	0
532	20241210	103000	15587187	1666	1666	1666	1666	0
533	20241210	102900	15587187	1666	1666	1666	1666	0
534	20241210	102800	15587187	1666	1666	1666	1666	0
535	20241210	102700	15587187	1666	1666	1666	1666	0
536	20241210	102600	15587187	1666	1666	1666	1666	1
537	20241210	102500	15585521	1667	1667	1667	1667	0
538	20241210	102400	15585521	1667	1667	1667	1667	0
539	20241210	102300	15585521	1667	1667	1667	1667	0
540	20241210	102200	15585521	1667	1658	1667	1658	20
541	20241210	102100	15552271	1647	1654	1654	1647	1717
542	20241210	102000	12723442	1654	1654	1654	1654	0
543	20241210	101900	12723442	1654	1654	1654	1654	0
544	20241210	101800	12723442	1654	1656	1656	1654	125
545	20241210	101700	12516557	1657	1657	1657	1657	1
546	20241210	101600	12514900	1657	1657	1657	1657	0
547	20241210	101500	12514900	1657	1662	1662	1657	3
548	20241210	101400	12509923	1657	1658	1658	1657	2
549	20241210	101300	12506608	1659	1659	1659	1659	0
550	20241210	101200	12506608	1659	1659	1659	1659	0
551	20241210	101100	12506608	1659	1659	1659	1659	35
552	20241210	101000	12448543	1667	1660	1667	1659	1020
553	20241210	100900	10756193	1660	1660	1660	1660	0
554	20241210	100800	10756193	1660	1660	1660	1660	0
555	20241210	100700	10756193	1660	1660	1660	1660	31
556	20241210	100600	10704733	1667	1667	1667	1667	0
557	20241210	100500	10704733	1667	1667	1667	1667	0
558	20241210	100400	10704733	1667	1667	1667	1667	0
559	20241210	100300	10704733	1667	1667	1667	1667	2
560	20241210	100200	10701399	1668	1668	1668	1668	0
561	20241210	100100	10701399	1668	1667	1668	1667	48
562	20241210	100000	10621380	1667	1667	1667	1667	10
563	20241210	095900	10604710	1667	1667	1667	1667	104
564	20241210	095800	10431342	1668	1668	1668	1668	0
565	20241210	095700	10431342	1668	1668	1668	1668	0
566	20241210	095600	10431342	1668	1668	1668	1668	7
567	20241210	095500	10419666	1668	1668	1668	1668	0
568	20241210	095400	10419666	1668	1668	1668	1668	0
569	20241210	095300	10419666	1668	1668	1668	1668	0
570	20241210	095200	10419666	1668	1668	1668	1668	0
571	20241210	095100	10419666	1668	1668	1668	1668	0
572	20241210	095000	10419666	1668	1668	1668	1668	0
573	20241210	094900	10419666	1668	1668	1668	1668	0
574	20241210	094800	10419666	1668	1668	1668	1668	5
575	20241210	094700	10411326	1668	1668	1668	1668	0
576	20241210	094600	10411326	1668	1668	1668	1668	0
577	20241210	094500	10411326	1668	1668	1668	1668	0
578	20241210	094400	10411326	1668	1668	1668	1668	0
579	20241210	094300	10411326	1668	1668	1668	1668	3
580	20241210	094200	10406322	1668	1668	1668	1668	1
581	20241210	094100	10404654	1669	1669	1669	1669	0
582	20241210	094000	10404654	1669	1669	1669	1669	0
583	20241210	093900	10404654	1669	1669	1669	1669	0
584	20241210	093800	10404654	1669	1669	1669	1669	0
585	20241210	093700	10404654	1669	1669	1669	1669	0
586	20241210	093600	10404654	1669	1666	1669	1666	1059
587	20241210	093500	8640306	1666	1666	1666	1666	0
588	20241210	093400	8640306	1666	1666	1666	1666	0
589	20241210	093300	8640306	1666	1666	1666	1666	0
590	20241210	093200	8640306	1666	1666	1666	1666	0
591	20241210	093100	8640306	1666	1666	1666	1666	0
592	20241210	093000	8640306	1666	1664	1666	1664	3
593	20241210	092900	8635311	1666	1666	1666	1666	0
594	20241210	092800	8635311	1666	1666	1666	1666	0
595	20241210	092700	8635311	1666	1666	1666	1666	0
596	20241210	092600	8635311	1666	1666	1666	1666	0
597	20241210	092500	8635311	1666	1666	1666	1650	12
598	20241210	092400	8615335	1669	1669	1669	1669	0
599	20241210	092300	8615335	1669	1669	1669	1669	0
600	20241210	092200	8615335	1669	1649	1669	1645	68
601	20241210	092100	8503371	1669	1669	1669	1649	68
602	20241210	092000	8391199	1649	1650	1650	1649	64
603	20241210	091900	8285603	1669	1669	1669	1669	2
604	20241210	091800	8282265	1645	1645	1645	1645	0
605	20241210	091700	8282265	1645	1647	1647	1645	61
606	20241210	091600	8181895	1644	1644	1644	1644	0
607	20241210	091500	8181895	1644	1669	1670	1644	6
608	20241210	091400	8171904	1640	1640	1640	1640	0
609	20241210	091300	8171904	1640	1656	1670	1640	162
610	20241210	091200	7903689	1649	1648	1649	1648	176
611	20241210	091100	7613467	1646	1643	1646	1643	2076
612	20241210	091000	4196398	1643	1643	1643	1643	0
613	20241210	090900	4196398	1643	1643	1643	1643	859
614	20241210	090800	2785061	1646	1643	1646	1643	201
615	20241210	090700	2454815	1648	1643	1648	1643	432
616	20241210	090600	1744879	1649	1649	1649	1649	0
617	20241210	090500	1744879	1649	1649	1649	1649	0
618	20241210	090400	1744879	1649	1649	1649	1649	0
619	20241210	090300	1744879	1649	1649	1649	1649	0
620	20241210	090200	1744879	1649	1649	1649	1649	0
621	20241210	090100	1744879	1649	1649	1649	1649	0
622	20241210	090000	1744879	1649	1641	1649	1641	1063