KissMeData/064520/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194400	14347740	1859	1859	1859	1859	1013
3	20241216	194300	14347740	1859	1859	1859	1859	0
4	20241216	194200	14347740	1859	1859	1859	1859	0
5	20241216	194100	14347740	1859	1859	1859	1859	0
6	20241216	194000	14347740	1859	1859	1859	1859	0
7	20241216	193900	14347740	1859	1859	1859	1859	0
8	20241216	193800	14347740	1859	1859	1859	1859	0
9	20241216	193700	14347740	1859	1859	1859	1859	0
10	20241216	193600	14347740	1859	1859	1859	1859	0
11	20241216	193500	14347740	1859	1859	1859	1859	0
12	20241216	193400	14347740	1859	1859	1859	1859	0
13	20241216	193300	14347740	1859	1859	1859	1859	0
14	20241216	193200	14347740	1859	1859	1859	1859	0
15	20241216	193100	14347740	1859	1859	1859	1859	0
16	20241216	193000	14347740	1859	1859	1859	1859	0
17	20241216	192900	14347740	1859	1859	1859	1859	0
18	20241216	192800	14347740	1859	1859	1859	1859	0
19	20241216	192700	14347740	1859	1859	1859	1859	0
20	20241216	192600	14347740	1859	1859	1859	1859	0
21	20241216	192500	14347740	1859	1859	1859	1859	0
22	20241216	192400	14347740	1859	1859	1859	1859	0
23	20241216	192300	14347740	1859	1859	1859	1859	0
24	20241216	192200	14347740	1859	1859	1859	1859	0
25	20241216	192100	14347740	1859	1859	1859	1859	0
26	20241216	192000	14347740	1859	1859	1859	1859	0
27	20241216	191900	14347740	1859	1859	1859	1859	0
28	20241216	191800	14347740	1859	1859	1859	1859	0
29	20241216	191700	14347740	1859	1859	1859	1859	0
30	20241216	191600	14347740	1859	1859	1859	1859	0
31	20241216	191500	14347740	1859	1859	1859	1859	0
32	20241216	191400	14347740	1859	1859	1859	1859	1013
33	20241216	191300	14347740	1859	1859	1859	1859	0
34	20241216	191200	14347740	1859	1859	1859	1859	0
35	20241216	191100	14347740	1859	1859	1859	1859	0
36	20241216	191000	14347740	1859	1859	1859	1859	0
37	20241216	190900	14347740	1859	1859	1859	1859	0
38	20241216	190800	14347740	1859	1859	1859	1859	0
39	20241216	190700	14347740	1859	1859	1859	1859	0
40	20241216	190600	14347740	1859	1859	1859	1859	0
41	20241216	190500	14347740	1859	1859	1859	1859	0
42	20241216	190400	14347740	1859	1859	1859	1859	0
43	20241216	190300	14347740	1859	1859	1859	1859	0
44	20241216	190200	14347740	1859	1859	1859	1859	0
45	20241216	190100	14347740	1859	1859	1859	1859	0
46	20241216	190000	14347740	1859	1859	1859	1859	0
47	20241216	185900	14347740	1859	1859	1859	1859	0
48	20241216	185800	14347740	1859	1859	1859	1859	0
49	20241216	185700	14347740	1859	1859	1859	1859	0
50	20241216	185600	14347740	1859	1859	1859	1859	0
51	20241216	185500	14347740	1859	1859	1859	1859	0
52	20241216	185400	14347740	1859	1859	1859	1859	0
53	20241216	185300	14347740	1859	1859	1859	1859	0
54	20241216	185200	14347740	1859	1859	1859	1859	0
55	20241216	185100	14347740	1859	1859	1859	1859	0
56	20241216	185000	14347740	1859	1859	1859	1859	0
57	20241216	184900	14347740	1859	1859	1859	1859	0
58	20241216	184800	14347740	1859	1859	1859	1859	0
59	20241216	184700	14347740	1859	1859	1859	1859	0
60	20241216	184600	14347740	1859	1859	1859	1859	0
61	20241216	184500	14347740	1859	1859	1859	1859	0
62	20241216	184400	14347740	1859	1859	1859	1859	1013
63	20241216	184300	14347740	1859	1859	1859	1859	0
64	20241216	184200	14347740	1859	1859	1859	1859	0
65	20241216	184100	14347740	1859	1859	1859	1859	0
66	20241216	184000	14347740	1859	1859	1859	1859	0
67	20241216	183900	14347740	1859	1859	1859	1859	0
68	20241216	183800	14347740	1859	1859	1859	1859	0
69	20241216	183700	14347740	1859	1859	1859	1859	0
70	20241216	183600	14347740	1859	1859	1859	1859	0
71	20241216	183500	14347740	1859	1859	1859	1859	0
72	20241216	183400	14347740	1859	1859	1859	1859	0
73	20241216	183300	14347740	1859	1859	1859	1859	0
74	20241216	183200	14347740	1859	1859	1859	1859	0
75	20241216	183100	14347740	1859	1859	1859	1859	0
76	20241216	183000	14347740	1859	1859	1859	1859	0
77	20241216	182900	14347740	1859	1859	1859	1859	0
78	20241216	182800	14347740	1859	1859	1859	1859	0
79	20241216	182700	14347740	1859	1859	1859	1859	0
80	20241216	182600	14347740	1859	1859	1859	1859	0
81	20241216	182500	14347740	1859	1859	1859	1859	0
82	20241216	182400	14347740	1859	1859	1859	1859	0
83	20241216	182300	14347740	1859	1859	1859	1859	0
84	20241216	182200	14347740	1859	1859	1859	1859	0
85	20241216	182100	14347740	1859	1859	1859	1859	0
86	20241216	182000	14347740	1859	1859	1859	1859	0
87	20241216	181900	14347740	1859	1859	1859	1859	0
88	20241216	181800	14347740	1859	1859	1859	1859	0
89	20241216	181700	14347740	1859	1859	1859	1859	0
90	20241216	181600	14347740	1859	1859	1859	1859	0
91	20241216	181500	14347740	1859	1859	1859	1859	0
92	20241216	181400	14347740	1859	1859	1859	1859	1013
93	20241216	181300	14347740	1859	1859	1859	1859	0
94	20241216	181200	14347740	1859	1859	1859	1859	0
95	20241216	181100	14347740	1859	1859	1859	1859	0
96	20241216	181000	14347740	1859	1859	1859	1859	0
97	20241216	180900	14347740	1859	1859	1859	1859	0
98	20241216	180800	14347740	1859	1859	1859	1859	0
99	20241216	180700	14347740	1859	1859	1859	1859	0
100	20241216	180600	14347740	1859	1859	1859	1859	0
101	20241216	180500	14347740	1859	1859	1859	1859	0
102	20241216	180400	14347740	1859	1859	1859	1859	0
103	20241216	180300	14347740	1859	1859	1859	1859	0
104	20241216	180200	14347740	1859	1859	1859	1859	0
105	20241216	180100	14347740	1859	1859	1859	1859	0
106	20241216	180000	14347740	1859	1859	1859	1859	0
107	20241216	175900	14347740	1859	1859	1859	1859	0
108	20241216	175800	14347740	1859	1859	1859	1859	0
109	20241216	175700	14347740	1859	1859	1859	1859	0
110	20241216	175600	14347740	1859	1859	1859	1859	0
111	20241216	175500	14347740	1859	1859	1859	1859	0
112	20241216	175400	14347740	1859	1859	1859	1859	0
113	20241216	175300	14347740	1859	1859	1859	1859	0
114	20241216	175200	14347740	1859	1859	1859	1859	0
115	20241216	175100	14347740	1859	1859	1859	1859	0
116	20241216	175000	14347740	1859	1859	1859	1859	0
117	20241216	174900	14347740	1859	1859	1859	1859	0
118	20241216	174800	14347740	1859	1859	1859	1859	0
119	20241216	174700	14347740	1859	1859	1859	1859	0
120	20241216	174600	14347740	1859	1859	1859	1859	0
121	20241216	174500	14347740	1859	1859	1859	1859	0
122	20241216	174400	14347740	1859	1859	1859	1859	1013
123	20241216	174300	14347740	1859	1859	1859	1859	0
124	20241216	174200	14347740	1859	1859	1859	1859	0
125	20241216	174100	14347740	1859	1859	1859	1859	0
126	20241216	174000	14347740	1859	1859	1859	1859	0
127	20241216	173900	14347740	1859	1859	1859	1859	0
128	20241216	173800	14347740	1859	1859	1859	1859	0
129	20241216	173700	14347740	1859	1859	1859	1859	0
130	20241216	173600	14347740	1859	1859	1859	1859	0
131	20241216	173500	14347740	1859	1859	1859	1859	0
132	20241216	173400	14347740	1859	1859	1859	1859	0
133	20241216	173300	14347740	1859	1859	1859	1859	0
134	20241216	173200	14347740	1859	1859	1859	1859	0
135	20241216	173100	14347740	1859	1859	1859	1859	0
136	20241216	173000	14347740	1859	1859	1859	1859	0
137	20241216	172900	14347740	1859	1859	1859	1859	0
138	20241216	172800	14347740	1859	1859	1859	1859	0
139	20241216	172700	14347740	1859	1859	1859	1859	0
140	20241216	172600	14347740	1859	1859	1859	1859	0
141	20241216	172500	14347740	1859	1859	1859	1859	0
142	20241216	172400	14347740	1859	1859	1859	1859	0
143	20241216	172300	14347740	1859	1859	1859	1859	0
144	20241216	172200	14347740	1859	1859	1859	1859	0
145	20241216	172100	14347740	1859	1859	1859	1859	0
146	20241216	172000	14347740	1859	1859	1859	1859	0
147	20241216	171900	14347740	1859	1859	1859	1859	0
148	20241216	171800	14347740	1859	1859	1859	1859	0
149	20241216	171700	14347740	1859	1859	1859	1859	0
150	20241216	171600	14347740	1859	1859	1859	1859	0
151	20241216	171500	14347740	1859	1859	1859	1859	0
152	20241216	171400	14347740	1859	1859	1859	1859	1013
153	20241216	171300	14347740	1859	1859	1859	1859	0
154	20241216	171200	14347740	1859	1859	1859	1859	0
155	20241216	171100	14347740	1859	1859	1859	1859	0
156	20241216	171000	14347740	1859	1859	1859	1859	0
157	20241216	170900	14347740	1859	1859	1859	1859	0
158	20241216	170800	14347740	1859	1859	1859	1859	0
159	20241216	170700	14347740	1859	1859	1859	1859	0
160	20241216	170600	14347740	1859	1859	1859	1859	0
161	20241216	170500	14347740	1859	1859	1859	1859	0
162	20241216	170400	14347740	1859	1859	1859	1859	0
163	20241216	170300	14347740	1859	1859	1859	1859	0
164	20241216	170200	14347740	1859	1859	1859	1859	0
165	20241216	170100	14347740	1859	1859	1859	1859	0
166	20241216	170000	14347740	1859	1859	1859	1859	0
167	20241216	165900	14347740	1859	1859	1859	1859	0
168	20241216	165800	14347740	1859	1859	1859	1859	0
169	20241216	165700	14347740	1859	1859	1859	1859	0
170	20241216	165600	14347740	1859	1859	1859	1859	0
171	20241216	165500	14347740	1859	1859	1859	1859	0
172	20241216	165400	14347740	1859	1859	1859	1859	0
173	20241216	165300	14347740	1859	1859	1859	1859	0
174	20241216	165200	14347740	1859	1859	1859	1859	0
175	20241216	165100	14347740	1859	1859	1859	1859	0
176	20241216	165000	14347740	1859	1859	1859	1859	0
177	20241216	164900	14347740	1859	1859	1859	1859	0
178	20241216	164800	14347740	1859	1859	1859	1859	0
179	20241216	164700	14347740	1859	1859	1859	1859	0
180	20241216	164600	14347740	1859	1859	1859	1859	0
181	20241216	164500	14347740	1859	1859	1859	1859	0
182	20241216	164400	14347740	1859	1859	1859	1859	1013
183	20241216	164300	14347740	1859	1859	1859	1859	0
184	20241216	164200	14347740	1859	1859	1859	1859	0
185	20241216	164100	14347740	1859	1859	1859	1859	0
186	20241216	164000	14347740	1859	1859	1859	1859	0
187	20241216	163900	14347740	1859	1859	1859	1859	0
188	20241216	163800	14347740	1859	1859	1859	1859	0
189	20241216	163700	14347740	1859	1859	1859	1859	0
190	20241216	163600	14347740	1859	1859	1859	1859	0
191	20241216	163500	14347740	1859	1859	1859	1859	0
192	20241216	163400	14347740	1859	1859	1859	1859	0
193	20241216	163300	14347740	1859	1859	1859	1859	0
194	20241216	163200	14347740	1859	1859	1859	1859	0
195	20241216	163100	14347740	1859	1859	1859	1859	0
196	20241216	163000	14347740	1859	1859	1859	1859	0
197	20241216	162900	14347740	1859	1859	1859	1859	0
198	20241216	162800	14347740	1859	1859	1859	1859	0
199	20241216	162700	14347740	1859	1859	1859	1859	0
200	20241216	162600	14347740	1859	1859	1859	1859	0
201	20241216	162500	14347740	1859	1859	1859	1859	0
202	20241216	162400	14347740	1859	1859	1859	1859	0
203	20241216	162300	14347740	1859	1859	1859	1859	0
204	20241216	162200	14347740	1859	1859	1859	1859	0
205	20241216	162100	14347740	1859	1859	1859	1859	0
206	20241216	162000	14347740	1859	1859	1859	1859	0
207	20241216	161900	14347740	1859	1859	1859	1859	0
208	20241216	161800	14347740	1859	1859	1859	1859	0
209	20241216	161700	14347740	1859	1859	1859	1859	0
210	20241216	161600	14347740	1859	1859	1859	1859	0
211	20241216	161500	14347740	1859	1859	1859	1859	0
212	20241216	161400	14347740	1859	1859	1859	1859	1013
213	20241216	161300	14347740	1859	1859	1859	1859	0
214	20241216	161200	14347740	1859	1859	1859	1859	0
215	20241216	161100	14347740	1859	1859	1859	1859	0
216	20241216	161000	14347740	1859	1859	1859	1859	0
217	20241216	160900	14347740	1859	1859	1859	1859	0
218	20241216	160800	14347740	1859	1859	1859	1859	0
219	20241216	160700	14347740	1859	1859	1859	1859	0
220	20241216	160600	14347740	1859	1859	1859	1859	0
221	20241216	160500	14347740	1859	1859	1859	1859	0
222	20241216	160400	14347740	1859	1859	1859	1859	0
223	20241216	160300	14347740	1859	1859	1859	1859	0
224	20241216	160200	14347740	1859	1859	1859	1859	0
225	20241216	160100	14347740	1859	1859	1859	1859	0
226	20241216	160000	14347740	1859	1859	1859	1859	0
227	20241216	155900	14347740	1859	1859	1859	1859	0
228	20241216	155800	14347740	1859	1859	1859	1859	0
229	20241216	155700	14347740	1859	1859	1859	1859	0
230	20241216	155600	14347740	1859	1859	1859	1859	0
231	20241216	155500	14347740	1859	1859	1859	1859	0
232	20241216	155400	14347740	1859	1859	1859	1859	0
233	20241216	155300	14347740	1859	1859	1859	1859	0
234	20241216	155200	14347740	1859	1859	1859	1859	0
235	20241216	155100	14347740	1859	1859	1859	1859	0
236	20241216	155000	14347740	1859	1859	1859	1859	0
237	20241216	154900	14347740	1859	1859	1859	1859	0
238	20241216	154800	14347740	1859	1859	1859	1859	0
239	20241216	154700	14347740	1859	1859	1859	1859	0
240	20241216	154600	14347740	1859	1859	1859	1859	0
241	20241216	154500	14347740	1859	1859	1859	1859	0
242	20241216	154400	14347740	1859	1859	1859	1859	1013
243	20241216	154300	14347740	1859	1859	1859	1859	0
244	20241216	154200	14347740	1859	1859	1859	1859	0
245	20241216	154100	14347740	1859	1859	1859	1859	0
246	20241216	154000	14347740	1859	1859	1859	1859	0
247	20241216	153900	14347740	1859	1859	1859	1859	0
248	20241216	153800	14347740	1859	1859	1859	1859	0
249	20241216	153700	14347740	1859	1859	1859	1859	0
250	20241216	153600	14347740	1859	1859	1859	1859	0
251	20241216	153500	14347740	1859	1859	1859	1859	0
252	20241216	153400	14347740	1859	1859	1859	1859	0
253	20241216	153300	14347740	1859	1859	1859	1859	0
254	20241216	153200	14347740	1859	1859	1859	1859	0
255	20241216	153100	14347740	1859	1859	1859	1859	0
256	20241216	153000	14347740	1859	1859	1859	1859	1013
257	20241216	152900	12464573	1858	1858	1858	1858	0
258	20241216	152800	12464573	1858	1858	1858	1858	0
259	20241216	152700	12464573	1858	1858	1858	1858	0
260	20241216	152600	12464573	1858	1858	1858	1858	0
261	20241216	152500	12464573	1858	1858	1858	1858	0
262	20241216	152400	12464573	1858	1858	1858	1858	0
263	20241216	152300	12464573	1858	1858	1858	1858	0
264	20241216	152200	12464573	1858	1858	1858	1858	0
265	20241216	152100	12464573	1858	1858	1858	1858	0
266	20241216	152000	12464573	1858	1858	1858	1858	0
267	20241216	151900	12464573	1858	1858	1858	1858	180
268	20241216	151800	12130133	1859	1858	1859	1858	7
269	20241216	151700	12117126	1858	1858	1858	1858	0
270	20241216	151600	12117126	1858	1858	1858	1858	6
271	20241216	151500	12105978	1858	1858	1858	1858	554
272	20241216	151400	11076646	1858	1858	1858	1858	0
273	20241216	151300	11076646	1858	1858	1858	1858	0
274	20241216	151200	11076646	1858	1858	1858	1858	1
275	20241216	151100	11074788	1858	1858	1858	1858	0
276	20241216	151000	11074788	1858	1858	1858	1858	6
277	20241216	150900	11063640	1858	1858	1858	1858	0
278	20241216	150800	11063640	1858	1858	1858	1858	0
279	20241216	150700	11063640	1858	1858	1858	1858	0
280	20241216	150600	11063640	1858	1858	1858	1858	0
281	20241216	150500	11063640	1858	1858	1858	1858	0
282	20241216	150400	11063640	1858	1858	1858	1858	5
283	20241216	150300	11054350	1858	1858	1858	1858	0
284	20241216	150200	11054350	1858	1858	1858	1858	0
285	20241216	150100	11054350	1858	1858	1858	1858	0
286	20241216	150000	11054350	1858	1858	1858	1858	0
287	20241216	145900	11054350	1858	1858	1858	1858	0
288	20241216	145800	11054350	1858	1858	1858	1858	0
289	20241216	145700	11054350	1858	1858	1858	1858	0
290	20241216	145600	11054350	1858	1858	1858	1858	0
291	20241216	145500	11054350	1858	1858	1858	1858	0
292	20241216	145400	11054350	1858	1858	1858	1858	0
293	20241216	145300	11054350	1858	1858	1858	1858	0
294	20241216	145200	11054350	1858	1858	1858	1858	0
295	20241216	145100	11054350	1858	1858	1858	1858	0
296	20241216	145000	11054350	1858	1858	1858	1858	0
297	20241216	144900	11054350	1858	1858	1858	1858	5
298	20241216	144800	11045060	1858	1859	1859	1858	59
299	20241216	144700	10935388	1858	1858	1858	1858	0
300	20241216	144600	10935388	1858	1858	1858	1858	0
301	20241216	144500	10935388	1858	1858	1858	1858	0
302	20241216	144400	10935388	1858	1858	1858	1858	0
303	20241216	144300	10935388	1858	1858	1858	1858	0
304	20241216	144200	10935388	1858	1858	1858	1858	0
305	20241216	144100	10935388	1858	1858	1858	1858	0
306	20241216	144000	10935388	1858	1858	1858	1858	0
307	20241216	143900	10935388	1858	1858	1858	1858	0
308	20241216	143800	10935388	1858	1858	1858	1858	0
309	20241216	143700	10935388	1858	1858	1858	1858	3
310	20241216	143600	10929814	1858	1858	1858	1858	0
311	20241216	143500	10929814	1858	1858	1858	1858	0
312	20241216	143400	10929814	1858	1858	1858	1858	0
313	20241216	143300	10929814	1858	1858	1858	1858	0
314	20241216	143200	10929814	1858	1858	1858	1858	0
315	20241216	143100	10929814	1858	1858	1858	1858	4
316	20241216	143000	10922382	1858	1858	1858	1858	0
317	20241216	142900	10922382	1858	1858	1858	1858	0
318	20241216	142800	10922382	1858	1858	1858	1858	0
319	20241216	142700	10922382	1858	1858	1858	1858	0
320	20241216	142600	10922382	1858	1858	1858	1858	0
321	20241216	142500	10922382	1858	1858	1858	1858	0
322	20241216	142400	10922382	1858	1858	1858	1858	0
323	20241216	142300	10922382	1858	1858	1858	1858	0
324	20241216	142200	10922382	1858	1858	1858	1858	0
325	20241216	142100	10922382	1858	1858	1858	1858	0
326	20241216	142000	10922382	1858	1858	1858	1858	0
327	20241216	141900	10922382	1858	1858	1858	1858	0
328	20241216	141800	10922382	1858	1858	1858	1858	0
329	20241216	141700	10922382	1858	1858	1858	1858	0
330	20241216	141600	10922382	1858	1858	1858	1858	0
331	20241216	141500	10922382	1858	1858	1858	1858	0
332	20241216	141400	10922382	1858	1858	1858	1858	0
333	20241216	141300	10922382	1858	1858	1858	1858	0
334	20241216	141200	10922382	1858	1858	1858	1858	0
335	20241216	141100	10922382	1858	1858	1858	1858	0
336	20241216	141000	10922382	1858	1858	1858	1858	0
337	20241216	140900	10922382	1858	1858	1858	1858	0
338	20241216	140800	10922382	1858	1858	1858	1858	0
339	20241216	140700	10922382	1858	1858	1858	1858	2095
340	20241216	140600	7029872	1858	1858	1858	1858	0
341	20241216	140500	7029872	1858	1858	1858	1858	0
342	20241216	140400	7029872	1858	1858	1858	1858	0
343	20241216	140300	7029872	1858	1858	1858	1858	0
344	20241216	140200	7029872	1858	1858	1858	1858	0
345	20241216	140100	7029872	1858	1858	1858	1858	0
346	20241216	140000	7029872	1858	1858	1858	1858	0
347	20241216	135900	7029872	1858	1858	1858	1858	0
348	20241216	135800	7029872	1858	1858	1858	1858	0
349	20241216	135700	7029872	1858	1858	1858	1858	0
350	20241216	135600	7029872	1858	1858	1858	1858	0
351	20241216	135500	7029872	1858	1858	1858	1858	0
352	20241216	135400	7029872	1858	1858	1858	1858	0
353	20241216	135300	7029872	1858	1858	1858	1858	0
354	20241216	135200	7029872	1858	1858	1858	1858	0
355	20241216	135100	7029872	1858	1858	1858	1858	0
356	20241216	135000	7029872	1858	1858	1858	1858	0
357	20241216	134900	7029872	1858	1858	1858	1858	0
358	20241216	134800	7029872	1858	1858	1858	1858	0
359	20241216	134700	7029872	1858	1858	1858	1858	0
360	20241216	134600	7029872	1858	1858	1858	1858	500
361	20241216	134500	6100872	1859	1859	1859	1859	0
362	20241216	134400	6100872	1859	1859	1859	1859	5
363	20241216	134300	6091577	1858	1858	1858	1858	100
364	20241216	134200	5905777	1858	1858	1858	1858	0
365	20241216	134100	5905777	1858	1858	1858	1858	0
366	20241216	134000	5905777	1858	1858	1858	1858	0
367	20241216	133900	5905777	1858	1858	1858	1858	0
368	20241216	133800	5905777	1858	1858	1858	1858	0
369	20241216	133700	5905777	1858	1858	1858	1858	0
370	20241216	133600	5905777	1858	1858	1858	1858	0
371	20241216	133500	5905777	1858	1858	1858	1858	0
372	20241216	133400	5905777	1858	1858	1858	1858	0
373	20241216	133300	5905777	1858	1858	1858	1858	0
374	20241216	133200	5905777	1858	1858	1858	1858	0
375	20241216	133100	5905777	1858	1858	1858	1858	0
376	20241216	133000	5905777	1858	1858	1858	1858	0
377	20241216	132900	5905777	1858	1858	1858	1858	0
378	20241216	132800	5905777	1858	1858	1858	1858	0
379	20241216	132700	5905777	1858	1858	1858	1858	0
380	20241216	132600	5905777	1858	1858	1858	1858	0
381	20241216	132500	5905777	1858	1858	1858	1858	0
382	20241216	132400	5905777	1858	1858	1858	1858	0
383	20241216	132300	5905777	1858	1858	1858	1858	0
384	20241216	132200	5905777	1858	1858	1858	1858	0
385	20241216	132100	5905777	1858	1858	1858	1858	0
386	20241216	132000	5905777	1858	1858	1858	1858	0
387	20241216	131900	5905777	1858	1858	1858	1858	0
388	20241216	131800	5905777	1858	1858	1858	1858	0
389	20241216	131700	5905777	1858	1858	1858	1858	0
390	20241216	131600	5905777	1858	1858	1858	1858	0
391	20241216	131500	5905777	1858	1858	1858	1858	0
392	20241216	131400	5905777	1858	1858	1858	1858	0
393	20241216	131300	5905777	1858	1858	1858	1858	68
394	20241216	131200	5779433	1858	1858	1858	1858	0
395	20241216	131100	5779433	1858	1858	1858	1858	4
396	20241216	131000	5772001	1858	1858	1858	1858	0
397	20241216	130900	5772001	1858	1858	1858	1858	0
398	20241216	130800	5772001	1858	1858	1858	1858	26
399	20241216	130700	5723693	1858	1858	1858	1858	0
400	20241216	130600	5723693	1858	1858	1858	1858	0
401	20241216	130500	5723693	1858	1858	1858	1858	0
402	20241216	130400	5723693	1858	1858	1858	1858	0
403	20241216	130300	5723693	1858	1858	1858	1858	0
404	20241216	130200	5723693	1858	1858	1858	1858	0
405	20241216	130100	5723693	1858	1858	1858	1858	2
406	20241216	130000	5719977	1858	1858	1858	1858	0
407	20241216	125900	5719977	1858	1858	1858	1858	0
408	20241216	125800	5719977	1858	1858	1858	1858	0
409	20241216	125700	5719977	1858	1858	1858	1858	0
410	20241216	125600	5719977	1858	1858	1858	1858	4
411	20241216	125500	5712545	1858	1859	1859	1858	30
412	20241216	125400	5656782	1858	1858	1858	1858	0
413	20241216	125300	5656782	1858	1858	1858	1858	180
414	20241216	125200	5322342	1859	1859	1859	1859	0
415	20241216	125100	5322342	1859	1859	1859	1859	0
416	20241216	125000	5322342	1859	1859	1859	1859	0
417	20241216	124900	5322342	1859	1859	1859	1859	0
418	20241216	124800	5322342	1859	1859	1859	1859	0
419	20241216	124700	5322342	1859	1859	1859	1859	0
420	20241216	124600	5322342	1859	1859	1859	1859	475
421	20241216	124500	4439317	1858	1858	1858	1858	1
422	20241216	124400	4437459	1858	1858	1858	1858	0
423	20241216	124300	4437459	1858	1858	1858	1858	0
424	20241216	124200	4437459	1858	1858	1858	1858	4
425	20241216	124100	4430027	1858	1858	1858	1858	0
426	20241216	124000	4430027	1858	1858	1858	1858	0
427	20241216	123900	4430027	1858	1858	1858	1858	0
428	20241216	123800	4430027	1858	1858	1858	1858	0
429	20241216	123700	4430027	1858	1858	1858	1858	0
430	20241216	123600	4430027	1858	1858	1858	1858	2
431	20241216	123500	4426311	1858	1858	1858	1858	14
432	20241216	123400	4400299	1858	1858	1858	1858	0
433	20241216	123300	4400299	1858	1858	1858	1858	0
434	20241216	123200	4400299	1858	1858	1858	1858	0
435	20241216	123100	4400299	1858	1858	1858	1858	4
436	20241216	123000	4392867	1859	1859	1859	1859	0
437	20241216	122900	4392867	1859	1859	1859	1859	0
438	20241216	122800	4392867	1859	1859	1859	1859	2
439	20241216	122700	4389149	1858	1858	1858	1858	1
440	20241216	122600	4387291	1858	1858	1858	1858	1
441	20241216	122500	4385433	1858	1858	1858	1858	0
442	20241216	122400	4385433	1858	1858	1858	1858	13
443	20241216	122300	4361279	1858	1858	1858	1858	1
444	20241216	122200	4359421	1858	1858	1858	1858	0
445	20241216	122100	4359421	1858	1858	1858	1858	0
446	20241216	122000	4359421	1858	1858	1858	1858	5
447	20241216	121900	4350131	1858	1858	1858	1858	0
448	20241216	121800	4350131	1858	1858	1858	1858	0
449	20241216	121700	4350131	1858	1858	1858	1858	0
450	20241216	121600	4350131	1858	1858	1858	1858	1
451	20241216	121500	4348273	1859	1859	1859	1859	1
452	20241216	121400	4346414	1858	1858	1858	1858	0
453	20241216	121300	4346414	1858	1858	1858	1858	6
454	20241216	121200	4335266	1858	1858	1858	1858	0
455	20241216	121100	4335266	1858	1858	1858	1858	0
456	20241216	121000	4335266	1858	1858	1858	1858	2
457	20241216	120900	4331550	1859	1859	1859	1859	0
458	20241216	120800	4331550	1859	1859	1859	1859	3
459	20241216	120700	4325973	1859	1858	1859	1858	7
460	20241216	120600	4312966	1858	1858	1858	1858	5
461	20241216	120500	4303676	1858	1858	1858	1858	6
462	20241216	120400	4292528	1858	1858	1858	1858	5
463	20241216	120300	4283238	1858	1858	1858	1858	101
464	20241216	120200	4095580	1859	1859	1859	1859	0
465	20241216	120100	4095580	1859	1859	1859	1859	0
466	20241216	120000	4095580	1859	1859	1859	1859	0
467	20241216	115900	4095580	1859	1859	1859	1859	1
468	20241216	115800	4093721	1859	1859	1859	1859	0
469	20241216	115700	4093721	1859	1859	1859	1859	0
470	20241216	115600	4093721	1859	1859	1859	1859	0
471	20241216	115500	4093721	1859	1859	1859	1859	0
472	20241216	115400	4093721	1859	1859	1859	1859	0
473	20241216	115300	4093721	1859	1859	1859	1859	0
474	20241216	115200	4093721	1859	1859	1859	1859	0
475	20241216	115100	4093721	1859	1859	1859	1859	0
476	20241216	115000	4093721	1859	1859	1859	1859	0
477	20241216	114900	4093721	1859	1859	1859	1859	0
478	20241216	114800	4093721	1859	1859	1859	1859	0
479	20241216	114700	4093721	1859	1859	1859	1859	0
480	20241216	114600	4093721	1859	1859	1859	1859	0
481	20241216	114500	4093721	1859	1859	1859	1859	0
482	20241216	114400	4093721	1859	1859	1859	1859	0
483	20241216	114300	4093721	1859	1859	1859	1859	0
484	20241216	114200	4093721	1859	1859	1859	1859	0
485	20241216	114100	4093721	1859	1859	1859	1859	0
486	20241216	114000	4093721	1859	1859	1859	1859	0
487	20241216	113900	4093721	1859	1859	1859	1859	0
488	20241216	113800	4093721	1859	1859	1859	1859	0
489	20241216	113700	4093721	1859	1859	1859	1859	1
490	20241216	113600	4091862	1859	1859	1859	1859	1
491	20241216	113500	4090003	1827	1827	1827	1827	0
492	20241216	113400	4090003	1827	1827	1827	1827	0
493	20241216	113300	4090003	1827	1827	1827	1827	0
494	20241216	113200	4090003	1827	1827	1827	1827	0
495	20241216	113100	4090003	1827	1827	1827	1827	0
496	20241216	113000	4090003	1827	1827	1827	1827	0
497	20241216	112900	4090003	1827	1827	1827	1827	0
498	20241216	112800	4090003	1827	1827	1827	1827	0
499	20241216	112700	4090003	1827	1827	1827	1827	0
500	20241216	112600	4090003	1827	1827	1827	1827	104
501	20241216	112500	3899995	1828	1828	1828	1828	0
502	20241216	112400	3899995	1828	1828	1828	1828	0
503	20241216	112300	3899995	1828	1828	1828	1828	0
504	20241216	112200	3899995	1828	1829	1829	1828	6
505	20241216	112100	3889025	1830	1830	1830	1830	8
506	20241216	112000	3874385	1830	1830	1830	1830	0
507	20241216	111900	3874385	1830	1830	1830	1830	0
508	20241216	111800	3874385	1830	1830	1830	1830	0
509	20241216	111700	3874385	1830	1830	1830	1830	0
510	20241216	111600	3874385	1830	1830	1830	1830	0
511	20241216	111500	3874385	1830	1830	1830	1830	0
512	20241216	111400	3874385	1830	1830	1830	1830	0
513	20241216	111300	3874385	1830	1830	1830	1830	0
514	20241216	111200	3874385	1830	1830	1830	1830	0
515	20241216	111100	3874385	1830	1830	1830	1830	0
516	20241216	111000	3874385	1830	1830	1830	1830	0
517	20241216	110900	3874385	1830	1830	1830	1830	0
518	20241216	110800	3874385	1830	1830	1830	1830	0
519	20241216	110700	3874385	1830	1830	1830	1830	0
520	20241216	110600	3874385	1830	1830	1830	1830	0
521	20241216	110500	3874385	1830	1830	1830	1830	0
522	20241216	110400	3874385	1830	1830	1830	1830	0
523	20241216	110300	3874385	1830	1830	1830	1830	0
524	20241216	110200	3874385	1830	1830	1830	1830	0
525	20241216	110100	3874385	1830	1830	1830	1830	0
526	20241216	110000	3874385	1830	1830	1830	1830	0
527	20241216	105900	3874385	1830	1830	1830	1830	0
528	20241216	105800	3874385	1830	1830	1830	1830	0
529	20241216	105700	3874385	1830	1830	1830	1830	0
530	20241216	105600	3874385	1830	1830	1830	1830	0
531	20241216	105500	3874385	1830	1830	1830	1830	0
532	20241216	105400	3874385	1830	1830	1830	1830	0
533	20241216	105300	3874385	1830	1830	1830	1830	0
534	20241216	105200	3874385	1830	1830	1830	1830	0
535	20241216	105100	3874385	1830	1830	1830	1830	0
536	20241216	105000	3874385	1830	1830	1830	1830	0
537	20241216	104900	3874385	1830	1830	1830	1830	0
538	20241216	104800	3874385	1830	1830	1830	1830	0
539	20241216	104700	3874385	1830	1830	1830	1830	0
540	20241216	104600	3874385	1830	1830	1830	1830	0
541	20241216	104500	3874385	1830	1830	1830	1830	0
542	20241216	104400	3874385	1830	1830	1830	1830	0
543	20241216	104300	3874385	1830	1830	1830	1830	1
544	20241216	104200	3872555	1859	1859	1859	1859	5
545	20241216	104100	3863260	1859	1859	1859	1859	0
546	20241216	104000	3863260	1859	1859	1859	1859	0
547	20241216	103900	3863260	1859	1859	1859	1859	0
548	20241216	103800	3863260	1859	1859	1859	1859	0
549	20241216	103700	3863260	1859	1859	1859	1859	0
550	20241216	103600	3863260	1859	1859	1859	1859	0
551	20241216	103500	3863260	1859	1859	1859	1859	0
552	20241216	103400	3863260	1859	1859	1859	1859	0
553	20241216	103300	3863260	1859	1859	1859	1859	0
554	20241216	103200	3863260	1859	1859	1859	1859	0
555	20241216	103100	3863260	1859	1859	1859	1859	0
556	20241216	103000	3863260	1859	1859	1859	1859	0
557	20241216	102900	3863260	1859	1859	1859	1859	0
558	20241216	102800	3863260	1859	1859	1859	1859	0
559	20241216	102700	3863260	1859	1859	1859	1859	3
560	20241216	102600	3857683	1861	1861	1861	1861	0
561	20241216	102500	3857683	1861	1861	1861	1861	0
562	20241216	102400	3857683	1861	1861	1861	1861	0
563	20241216	102300	3857683	1861	1861	1861	1861	0
564	20241216	102200	3857683	1861	1861	1861	1861	0
565	20241216	102100	3857683	1861	1861	1861	1861	0
566	20241216	102000	3857683	1861	1861	1861	1861	0
567	20241216	101900	3857683	1861	1861	1861	1861	0
568	20241216	101800	3857683	1861	1861	1861	1861	0
569	20241216	101700	3857683	1861	1861	1861	1861	0
570	20241216	101600	3857683	1861	1861	1861	1861	0
571	20241216	101500	3857683	1861	1861	1861	1861	0
572	20241216	101400	3857683	1861	1861	1861	1861	0
573	20241216	101300	3857683	1861	1861	1861	1861	0
574	20241216	101200	3857683	1861	1861	1861	1861	0
575	20241216	101100	3857683	1861	1861	1861	1861	0
576	20241216	101000	3857683	1861	1861	1861	1861	0
577	20241216	100900	3857683	1861	1861	1861	1861	0
578	20241216	100800	3857683	1861	1861	1861	1861	0
579	20241216	100700	3857683	1861	1861	1861	1861	0
580	20241216	100600	3857683	1861	1861	1861	1861	0
581	20241216	100500	3857683	1861	1861	1861	1861	1
582	20241216	100400	3855822	1824	1824	1824	1824	0
583	20241216	100300	3855822	1824	1824	1824	1824	0
584	20241216	100200	3855822	1824	1845	1845	1824	465
585	20241216	100100	3004638	1840	1840	1840	1840	0
586	20241216	100000	3004638	1840	1840	1840	1840	0
587	20241216	095900	3004638	1840	1840	1840	1840	0
588	20241216	095800	3004638	1840	1840	1840	1840	0
589	20241216	095700	3004638	1840	1840	1840	1840	0
590	20241216	095600	3004638	1840	1840	1840	1840	0
591	20241216	095500	3004638	1840	1840	1840	1840	0
592	20241216	095400	3004638	1840	1840	1840	1840	0
593	20241216	095300	3004638	1840	1840	1840	1840	0
594	20241216	095200	3004638	1840	1840	1840	1840	0
595	20241216	095100	3004638	1840	1840	1840	1840	0
596	20241216	095000	3004638	1840	1840	1840	1840	223
597	20241216	094900	2594318	1840	1845	1845	1840	117
598	20241216	094800	2378763	1846	1846	1846	1846	9
599	20241216	094700	2362149	1846	1846	1846	1846	145
600	20241216	094600	2094479	1846	1846	1846	1846	2
601	20241216	094500	2090787	1855	1855	1855	1855	0
602	20241216	094400	2090787	1855	1855	1855	1855	0
603	20241216	094300	2090787	1855	1855	1855	1855	0
604	20241216	094200	2090787	1855	1855	1855	1855	0
605	20241216	094100	2090787	1855	1855	1855	1855	50
606	20241216	094000	1998037	1846	1846	1846	1846	0
607	20241216	093900	1998037	1846	1846	1846	1846	0
608	20241216	093800	1998037	1846	1846	1846	1846	6
609	20241216	093700	1986961	1876	1876	1876	1876	0
610	20241216	093600	1986961	1876	1876	1876	1876	0
611	20241216	093500	1986961	1876	1876	1876	1876	0
612	20241216	093400	1986961	1876	1876	1876	1876	0
613	20241216	093300	1986961	1876	1876	1876	1876	0
614	20241216	093200	1986961	1876	1876	1876	1876	0
615	20241216	093100	1986961	1876	1876	1876	1876	0
616	20241216	093000	1986961	1876	1876	1876	1876	0
617	20241216	092900	1986961	1876	1876	1876	1876	0
618	20241216	092800	1986961	1876	1876	1876	1876	0
619	20241216	092700	1986961	1876	1876	1876	1876	0
620	20241216	092600	1986961	1876	1876	1876	1876	0
621	20241216	092500	1986961	1876	1876	1876	1876	0
622	20241216	092400	1986961	1876	1876	1876	1876	0
623	20241216	092300	1986961	1876	1859	1876	1859	214
624	20241216	092200	1588667	1858	1830	1858	1830	28
625	20241216	092100	1536671	1824	1824	1824	1824	0
626	20241216	092000	1536671	1824	1847	1847	1824	500
627	20241216	091900	617122	1859	1859	1859	1859	100
628	20241216	091800	431222	1860	1860	1860	1860	0
629	20241216	091700	431222	1860	1860	1860	1860	7
630	20241216	091600	418202	1836	1836	1836	1836	40
631	20241216	091500	344762	1836	1855	1855	1836	49
632	20241216	091400	254752	1860	1860	1860	1860	0
633	20241216	091300	254752	1860	1860	1860	1860	10
634	20241216	091200	236152	1860	1860	1860	1860	0
635	20241216	091100	236152	1860	1860	1860	1860	0
636	20241216	091000	236152	1860	1860	1860	1860	0
637	20241216	090900	236152	1860	1860	1860	1860	50
638	20241216	090800	143152	1876	1876	1876	1876	0
639	20241216	090700	143152	1876	1876	1876	1876	0
640	20241216	090600	143152	1876	1876	1876	1876	10
641	20241216	090500	124392	1884	1884	1884	1884	0
642	20241216	090400	124392	1884	1884	1884	1884	0
643	20241216	090300	124392	1884	1884	1884	1884	0
644	20241216	090200	124392	1884	1884	1884	1884	0
645	20241216	090100	124392	1884	1884	1884	1884	35
646	20241216	090000	58452	1884	1900	1900	1884	31