KissMeData/050120/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	193200	10225816	1867	1867	1867	1867	258
3	20241213	193100	10225816	1867	1867	1867	1867	0
4	20241213	193000	10225816	1867	1867	1867	1867	0
5	20241213	192900	10225816	1867	1867	1867	1867	0
6	20241213	192800	10225816	1867	1867	1867	1867	0
7	20241213	192700	10225816	1867	1867	1867	1867	0
8	20241213	192600	10225816	1867	1867	1867	1867	0
9	20241213	192500	10225816	1867	1867	1867	1867	0
10	20241213	192400	10225816	1867	1867	1867	1867	0
11	20241213	192300	10225816	1867	1867	1867	1867	0
12	20241213	192200	10225816	1867	1867	1867	1867	0
13	20241213	192100	10225816	1867	1867	1867	1867	0
14	20241213	192000	10225816	1867	1867	1867	1867	0
15	20241213	191900	10225816	1867	1867	1867	1867	0
16	20241213	191800	10225816	1867	1867	1867	1867	0
17	20241213	191700	10225816	1867	1867	1867	1867	0
18	20241213	191600	10225816	1867	1867	1867	1867	0
19	20241213	191500	10225816	1867	1867	1867	1867	0
20	20241213	191400	10225816	1867	1867	1867	1867	0
21	20241213	191300	10225816	1867	1867	1867	1867	0
22	20241213	191200	10225816	1867	1867	1867	1867	0
23	20241213	191100	10225816	1867	1867	1867	1867	0
24	20241213	191000	10225816	1867	1867	1867	1867	0
25	20241213	190900	10225816	1867	1867	1867	1867	0
26	20241213	190800	10225816	1867	1867	1867	1867	0
27	20241213	190700	10225816	1867	1867	1867	1867	0
28	20241213	190600	10225816	1867	1867	1867	1867	0
29	20241213	190500	10225816	1867	1867	1867	1867	0
30	20241213	190400	10225816	1867	1867	1867	1867	0
31	20241213	190300	10225816	1867	1867	1867	1867	0
32	20241213	190200	10225816	1867	1867	1867	1867	258
33	20241213	190100	10225816	1867	1867	1867	1867	0
34	20241213	190000	10225816	1867	1867	1867	1867	0
35	20241213	185900	10225816	1867	1867	1867	1867	0
36	20241213	185800	10225816	1867	1867	1867	1867	0
37	20241213	185700	10225816	1867	1867	1867	1867	0
38	20241213	185600	10225816	1867	1867	1867	1867	0
39	20241213	185500	10225816	1867	1867	1867	1867	0
40	20241213	185400	10225816	1867	1867	1867	1867	0
41	20241213	185300	10225816	1867	1867	1867	1867	0
42	20241213	185200	10225816	1867	1867	1867	1867	0
43	20241213	185100	10225816	1867	1867	1867	1867	0
44	20241213	185000	10225816	1867	1867	1867	1867	0
45	20241213	184900	10225816	1867	1867	1867	1867	0
46	20241213	184800	10225816	1867	1867	1867	1867	0
47	20241213	184700	10225816	1867	1867	1867	1867	0
48	20241213	184600	10225816	1867	1867	1867	1867	0
49	20241213	184500	10225816	1867	1867	1867	1867	0
50	20241213	184400	10225816	1867	1867	1867	1867	0
51	20241213	184300	10225816	1867	1867	1867	1867	0
52	20241213	184200	10225816	1867	1867	1867	1867	0
53	20241213	184100	10225816	1867	1867	1867	1867	0
54	20241213	184000	10225816	1867	1867	1867	1867	0
55	20241213	183900	10225816	1867	1867	1867	1867	0
56	20241213	183800	10225816	1867	1867	1867	1867	0
57	20241213	183700	10225816	1867	1867	1867	1867	0
58	20241213	183600	10225816	1867	1867	1867	1867	0
59	20241213	183500	10225816	1867	1867	1867	1867	0
60	20241213	183400	10225816	1867	1867	1867	1867	0
61	20241213	183300	10225816	1867	1867	1867	1867	0
62	20241213	183200	10225816	1867	1867	1867	1867	258
63	20241213	183100	10225816	1867	1867	1867	1867	0
64	20241213	183000	10225816	1867	1867	1867	1867	0
65	20241213	182900	10225816	1867	1867	1867	1867	0
66	20241213	182800	10225816	1867	1867	1867	1867	0
67	20241213	182700	10225816	1867	1867	1867	1867	0
68	20241213	182600	10225816	1867	1867	1867	1867	0
69	20241213	182500	10225816	1867	1867	1867	1867	0
70	20241213	182400	10225816	1867	1867	1867	1867	0
71	20241213	182300	10225816	1867	1867	1867	1867	0
72	20241213	182200	10225816	1867	1867	1867	1867	0
73	20241213	182100	10225816	1867	1867	1867	1867	0
74	20241213	182000	10225816	1867	1867	1867	1867	0
75	20241213	181900	10225816	1867	1867	1867	1867	0
76	20241213	181800	10225816	1867	1867	1867	1867	0
77	20241213	181700	10225816	1867	1867	1867	1867	0
78	20241213	181600	10225816	1867	1867	1867	1867	0
79	20241213	181500	10225816	1867	1867	1867	1867	0
80	20241213	181400	10225816	1867	1867	1867	1867	0
81	20241213	181300	10225816	1867	1867	1867	1867	0
82	20241213	181200	10225816	1867	1867	1867	1867	0
83	20241213	181100	10225816	1867	1867	1867	1867	0
84	20241213	181000	10225816	1867	1867	1867	1867	0
85	20241213	180900	10225816	1867	1867	1867	1867	0
86	20241213	180800	10225816	1867	1867	1867	1867	0
87	20241213	180700	10225816	1867	1867	1867	1867	0
88	20241213	180600	10225816	1867	1867	1867	1867	0
89	20241213	180500	10225816	1867	1867	1867	1867	0
90	20241213	180400	10225816	1867	1867	1867	1867	0
91	20241213	180300	10225816	1867	1867	1867	1867	0
92	20241213	180200	10225816	1867	1867	1867	1867	258
93	20241213	180100	10225816	1867	1867	1867	1867	0
94	20241213	180000	10225816	1867	1867	1867	1867	0
95	20241213	175900	10225816	1867	1867	1867	1867	0
96	20241213	175800	10225816	1867	1867	1867	1867	0
97	20241213	175700	10225816	1867	1867	1867	1867	0
98	20241213	175600	10225816	1867	1867	1867	1867	0
99	20241213	175500	10225816	1867	1867	1867	1867	0
100	20241213	175400	10225816	1867	1867	1867	1867	0
101	20241213	175300	10225816	1867	1867	1867	1867	0
102	20241213	175200	10225816	1867	1867	1867	1867	0
103	20241213	175100	10225816	1867	1867	1867	1867	0
104	20241213	175000	10225816	1867	1867	1867	1867	0
105	20241213	174900	10225816	1867	1867	1867	1867	0
106	20241213	174800	10225816	1867	1867	1867	1867	0
107	20241213	174700	10225816	1867	1867	1867	1867	0
108	20241213	174600	10225816	1867	1867	1867	1867	0
109	20241213	174500	10225816	1867	1867	1867	1867	0
110	20241213	174400	10225816	1867	1867	1867	1867	0
111	20241213	174300	10225816	1867	1867	1867	1867	0
112	20241213	174200	10225816	1867	1867	1867	1867	0
113	20241213	174100	10225816	1867	1867	1867	1867	0
114	20241213	174000	10225816	1867	1867	1867	1867	0
115	20241213	173900	10225816	1867	1867	1867	1867	0
116	20241213	173800	10225816	1867	1867	1867	1867	0
117	20241213	173700	10225816	1867	1867	1867	1867	0
118	20241213	173600	10225816	1867	1867	1867	1867	0
119	20241213	173500	10225816	1867	1867	1867	1867	0
120	20241213	173400	10225816	1867	1867	1867	1867	0
121	20241213	173300	10225816	1867	1867	1867	1867	0
122	20241213	173200	10225816	1867	1867	1867	1867	258
123	20241213	173100	10225816	1867	1867	1867	1867	0
124	20241213	173000	10225816	1867	1867	1867	1867	0
125	20241213	172900	10225816	1867	1867	1867	1867	0
126	20241213	172800	10225816	1867	1867	1867	1867	0
127	20241213	172700	10225816	1867	1867	1867	1867	0
128	20241213	172600	10225816	1867	1867	1867	1867	0
129	20241213	172500	10225816	1867	1867	1867	1867	0
130	20241213	172400	10225816	1867	1867	1867	1867	0
131	20241213	172300	10225816	1867	1867	1867	1867	0
132	20241213	172200	10225816	1867	1867	1867	1867	0
133	20241213	172100	10225816	1867	1867	1867	1867	0
134	20241213	172000	10225816	1867	1867	1867	1867	0
135	20241213	171900	10225816	1867	1867	1867	1867	0
136	20241213	171800	10225816	1867	1867	1867	1867	0
137	20241213	171700	10225816	1867	1867	1867	1867	0
138	20241213	171600	10225816	1867	1867	1867	1867	0
139	20241213	171500	10225816	1867	1867	1867	1867	0
140	20241213	171400	10225816	1867	1867	1867	1867	0
141	20241213	171300	10225816	1867	1867	1867	1867	0
142	20241213	171200	10225816	1867	1867	1867	1867	0
143	20241213	171100	10225816	1867	1867	1867	1867	0
144	20241213	171000	10225816	1867	1867	1867	1867	0
145	20241213	170900	10225816	1867	1867	1867	1867	0
146	20241213	170800	10225816	1867	1867	1867	1867	0
147	20241213	170700	10225816	1867	1867	1867	1867	0
148	20241213	170600	10225816	1867	1867	1867	1867	0
149	20241213	170500	10225816	1867	1867	1867	1867	0
150	20241213	170400	10225816	1867	1867	1867	1867	0
151	20241213	170300	10225816	1867	1867	1867	1867	0
152	20241213	170200	10225816	1867	1867	1867	1867	258
153	20241213	170100	10225816	1867	1867	1867	1867	0
154	20241213	170000	10225816	1867	1867	1867	1867	0
155	20241213	165900	10225816	1867	1867	1867	1867	0
156	20241213	165800	10225816	1867	1867	1867	1867	0
157	20241213	165700	10225816	1867	1867	1867	1867	0
158	20241213	165600	10225816	1867	1867	1867	1867	0
159	20241213	165500	10225816	1867	1867	1867	1867	0
160	20241213	165400	10225816	1867	1867	1867	1867	0
161	20241213	165300	10225816	1867	1867	1867	1867	0
162	20241213	165200	10225816	1867	1867	1867	1867	0
163	20241213	165100	10225816	1867	1867	1867	1867	0
164	20241213	165000	10225816	1867	1867	1867	1867	0
165	20241213	164900	10225816	1867	1867	1867	1867	0
166	20241213	164800	10225816	1867	1867	1867	1867	0
167	20241213	164700	10225816	1867	1867	1867	1867	0
168	20241213	164600	10225816	1867	1867	1867	1867	0
169	20241213	164500	10225816	1867	1867	1867	1867	0
170	20241213	164400	10225816	1867	1867	1867	1867	0
171	20241213	164300	10225816	1867	1867	1867	1867	0
172	20241213	164200	10225816	1867	1867	1867	1867	0
173	20241213	164100	10225816	1867	1867	1867	1867	0
174	20241213	164000	10225816	1867	1867	1867	1867	0
175	20241213	163900	10225816	1867	1867	1867	1867	0
176	20241213	163800	10225816	1867	1867	1867	1867	0
177	20241213	163700	10225816	1867	1867	1867	1867	0
178	20241213	163600	10225816	1867	1867	1867	1867	0
179	20241213	163500	10225816	1867	1867	1867	1867	0
180	20241213	163400	10225816	1867	1867	1867	1867	0
181	20241213	163300	10225816	1867	1867	1867	1867	0
182	20241213	163200	10225816	1867	1867	1867	1867	258
183	20241213	163100	10225816	1867	1867	1867	1867	0
184	20241213	163000	10225816	1867	1867	1867	1867	0
185	20241213	162900	10225816	1867	1867	1867	1867	0
186	20241213	162800	10225816	1867	1867	1867	1867	0
187	20241213	162700	10225816	1867	1867	1867	1867	0
188	20241213	162600	10225816	1867	1867	1867	1867	0
189	20241213	162500	10225816	1867	1867	1867	1867	0
190	20241213	162400	10225816	1867	1867	1867	1867	0
191	20241213	162300	10225816	1867	1867	1867	1867	0
192	20241213	162200	10225816	1867	1867	1867	1867	0
193	20241213	162100	10225816	1867	1867	1867	1867	0
194	20241213	162000	10225816	1867	1867	1867	1867	0
195	20241213	161900	10225816	1867	1867	1867	1867	0
196	20241213	161800	10225816	1867	1867	1867	1867	0
197	20241213	161700	10225816	1867	1867	1867	1867	0
198	20241213	161600	10225816	1867	1867	1867	1867	0
199	20241213	161500	10225816	1867	1867	1867	1867	0
200	20241213	161400	10225816	1867	1867	1867	1867	0
201	20241213	161300	10225816	1867	1867	1867	1867	0
202	20241213	161200	10225816	1867	1867	1867	1867	0
203	20241213	161100	10225816	1867	1867	1867	1867	0
204	20241213	161000	10225816	1867	1867	1867	1867	0
205	20241213	160900	10225816	1867	1867	1867	1867	0
206	20241213	160800	10225816	1867	1867	1867	1867	0
207	20241213	160700	10225816	1867	1867	1867	1867	0
208	20241213	160600	10225816	1867	1867	1867	1867	0
209	20241213	160500	10225816	1867	1867	1867	1867	0
210	20241213	160400	10225816	1867	1867	1867	1867	0
211	20241213	160300	10225816	1867	1867	1867	1867	0
212	20241213	160200	10225816	1867	1867	1867	1867	258
213	20241213	160100	10225816	1867	1867	1867	1867	0
214	20241213	160000	10225816	1867	1867	1867	1867	0
215	20241213	155900	10225816	1867	1867	1867	1867	0
216	20241213	155800	10225816	1867	1867	1867	1867	0
217	20241213	155700	10225816	1867	1867	1867	1867	0
218	20241213	155600	10225816	1867	1867	1867	1867	0
219	20241213	155500	10225816	1867	1867	1867	1867	0
220	20241213	155400	10225816	1867	1867	1867	1867	0
221	20241213	155300	10225816	1867	1867	1867	1867	0
222	20241213	155200	10225816	1867	1867	1867	1867	0
223	20241213	155100	10225816	1867	1867	1867	1867	0
224	20241213	155000	10225816	1867	1867	1867	1867	0
225	20241213	154900	10225816	1867	1867	1867	1867	0
226	20241213	154800	10225816	1867	1867	1867	1867	0
227	20241213	154700	10225816	1867	1867	1867	1867	0
228	20241213	154600	10225816	1867	1867	1867	1867	0
229	20241213	154500	10225816	1867	1867	1867	1867	0
230	20241213	154400	10225816	1867	1867	1867	1867	0
231	20241213	154300	10225816	1867	1867	1867	1867	0
232	20241213	154200	10225816	1867	1867	1867	1867	0
233	20241213	154100	10225816	1867	1867	1867	1867	0
234	20241213	154000	10225816	1867	1867	1867	1867	0
235	20241213	153900	10225816	1867	1867	1867	1867	0
236	20241213	153800	10225816	1867	1867	1867	1867	0
237	20241213	153700	10225816	1867	1867	1867	1867	0
238	20241213	153600	10225816	1867	1867	1867	1867	0
239	20241213	153500	10225816	1867	1867	1867	1867	0
240	20241213	153400	10225816	1867	1867	1867	1867	0
241	20241213	153300	10225816	1867	1867	1867	1867	0
242	20241213	153200	10225816	1867	1867	1867	1867	258
243	20241213	153100	10225816	1867	1867	1867	1867	0
244	20241213	153000	10225816	1867	1867	1867	1867	258
245	20241213	152900	9744130	1869	1869	1869	1869	0
246	20241213	152800	9744130	1869	1869	1869	1869	0
247	20241213	152700	9744130	1869	1869	1869	1869	0
248	20241213	152600	9744130	1869	1869	1869	1869	0
249	20241213	152500	9744130	1869	1869	1869	1869	0
250	20241213	152400	9744130	1869	1869	1869	1869	0
251	20241213	152300	9744130	1869	1869	1869	1869	0
252	20241213	152200	9744130	1869	1869	1869	1869	0
253	20241213	152100	9744130	1869	1869	1869	1869	0
254	20241213	152000	9744130	1869	1869	1869	1869	0
255	20241213	151900	9744130	1869	1869	1869	1869	0
256	20241213	151800	9744130	1869	1869	1869	1869	0
257	20241213	151700	9744130	1869	1869	1869	1869	0
258	20241213	151600	9744130	1869	1869	1869	1869	0
259	20241213	151500	9744130	1869	1869	1869	1869	0
260	20241213	151400	9744130	1869	1864	1869	1864	21
261	20241213	151300	9704981	1864	1849	1864	1849	245
262	20241213	151200	9251622	1850	1850	1850	1850	0
263	20241213	151100	9251622	1850	1850	1850	1850	0
264	20241213	151000	9251622	1850	1850	1850	1850	0
265	20241213	150900	9251622	1850	1850	1850	1850	0
266	20241213	150800	9251622	1850	1850	1850	1850	0
267	20241213	150700	9251622	1850	1850	1850	1850	0
268	20241213	150600	9251622	1850	1850	1850	1850	0
269	20241213	150500	9251622	1850	1850	1850	1850	0
270	20241213	150400	9251622	1850	1850	1850	1850	0
271	20241213	150300	9251622	1850	1850	1850	1850	0
272	20241213	150200	9251622	1850	1850	1850	1850	0
273	20241213	150100	9251622	1850	1850	1850	1850	0
274	20241213	150000	9251622	1850	1850	1850	1850	0
275	20241213	145900	9251622	1850	1850	1850	1850	0
276	20241213	145800	9251622	1850	1850	1850	1850	0
277	20241213	145700	9251622	1850	1850	1850	1850	0
278	20241213	145600	9251622	1850	1850	1850	1850	0
279	20241213	145500	9251622	1850	1850	1850	1850	0
280	20241213	145400	9251622	1850	1850	1850	1850	0
281	20241213	145300	9251622	1850	1850	1850	1850	0
282	20241213	145200	9251622	1850	1850	1850	1850	0
283	20241213	145100	9251622	1850	1850	1850	1850	0
284	20241213	145000	9251622	1850	1850	1850	1850	0
285	20241213	144900	9251622	1850	1850	1850	1850	0
286	20241213	144800	9251622	1850	1850	1850	1850	0
287	20241213	144700	9251622	1850	1850	1850	1850	0
288	20241213	144600	9251622	1850	1850	1850	1850	0
289	20241213	144500	9251622	1850	1850	1850	1850	0
290	20241213	144400	9251622	1850	1850	1850	1850	0
291	20241213	144300	9251622	1850	1850	1850	1850	0
292	20241213	144200	9251622	1850	1850	1850	1850	0
293	20241213	144100	9251622	1850	1850	1850	1850	0
294	20241213	144000	9251622	1850	1850	1850	1850	0
295	20241213	143900	9251622	1850	1850	1850	1850	2
296	20241213	143800	9247922	1850	1850	1850	1850	0
297	20241213	143700	9247922	1850	1850	1850	1850	0
298	20241213	143600	9247922	1850	1850	1850	1850	6
299	20241213	143500	9236822	1824	1824	1824	1824	0
300	20241213	143400	9236822	1824	1824	1824	1824	0
301	20241213	143300	9236822	1824	1824	1824	1824	0
302	20241213	143200	9236822	1824	1824	1824	1824	0
303	20241213	143100	9236822	1824	1824	1824	1824	0
304	20241213	143000	9236822	1824	1824	1824	1824	0
305	20241213	142900	9236822	1824	1824	1824	1824	0
306	20241213	142800	9236822	1824	1824	1824	1824	0
307	20241213	142700	9236822	1824	1824	1824	1824	0
308	20241213	142600	9236822	1824	1824	1824	1824	0
309	20241213	142500	9236822	1824	1824	1824	1824	1
310	20241213	142400	9234998	1850	1850	1850	1850	0
311	20241213	142300	9234998	1850	1850	1850	1850	0
312	20241213	142200	9234998	1850	1850	1850	1850	3
313	20241213	142100	9229448	1847	1847	1847	1847	0
314	20241213	142000	9229448	1847	1847	1847	1847	0
315	20241213	141900	9229448	1847	1847	1847	1847	0
316	20241213	141800	9229448	1847	1847	1847	1847	0
317	20241213	141700	9229448	1847	1845	1847	1845	657
318	20241213	141600	8017281	1845	1845	1845	1845	0
319	20241213	141500	8017281	1845	1845	1845	1845	0
320	20241213	141400	8017281	1845	1845	1845	1845	0
321	20241213	141300	8017281	1845	1845	1845	1845	0
322	20241213	141200	8017281	1845	1845	1845	1845	0
323	20241213	141100	8017281	1845	1845	1845	1845	0
324	20241213	141000	8017281	1845	1845	1845	1845	0
325	20241213	140900	8017281	1845	1845	1845	1845	0
326	20241213	140800	8017281	1845	1845	1845	1845	0
327	20241213	140700	8017281	1845	1845	1845	1845	0
328	20241213	140600	8017281	1845	1845	1845	1845	0
329	20241213	140500	8017281	1845	1845	1845	1845	0
330	20241213	140400	8017281	1845	1845	1845	1845	2
331	20241213	140300	8013591	1845	1845	1845	1845	0
332	20241213	140200	8013591	1845	1845	1845	1845	0
333	20241213	140100	8013591	1845	1845	1845	1845	0
334	20241213	140000	8013591	1845	1845	1845	1845	0
335	20241213	135900	8013591	1845	1845	1845	1845	0
336	20241213	135800	8013591	1845	1845	1845	1845	0
337	20241213	135700	8013591	1845	1845	1845	1845	0
338	20241213	135600	8013591	1845	1845	1845	1845	0
339	20241213	135500	8013591	1845	1845	1845	1845	0
340	20241213	135400	8013591	1845	1845	1845	1845	0
341	20241213	135300	8013591	1845	1845	1845	1845	0
342	20241213	135200	8013591	1845	1845	1845	1845	0
343	20241213	135100	8013591	1845	1845	1845	1845	0
344	20241213	135000	8013591	1845	1845	1845	1845	0
345	20241213	134900	8013591	1845	1845	1845	1845	0
346	20241213	134800	8013591	1845	1845	1845	1845	0
347	20241213	134700	8013591	1845	1845	1845	1845	0
348	20241213	134600	8013591	1845	1845	1845	1845	0
349	20241213	134500	8013591	1845	1844	1845	1844	20
350	20241213	134400	7976710	1844	1844	1844	1844	0
351	20241213	134300	7976710	1844	1844	1844	1844	0
352	20241213	134200	7976710	1844	1844	1844	1844	0
353	20241213	134100	7976710	1844	1844	1844	1844	0
354	20241213	134000	7976710	1844	1844	1844	1844	0
355	20241213	133900	7976710	1844	1844	1844	1844	0
356	20241213	133800	7976710	1844	1844	1844	1844	0
357	20241213	133700	7976710	1844	1844	1844	1844	2
358	20241213	133600	7973022	1844	1844	1844	1844	0
359	20241213	133500	7973022	1844	1844	1844	1844	0
360	20241213	133400	7973022	1844	1844	1844	1844	0
361	20241213	133300	7973022	1844	1844	1844	1844	0
362	20241213	133200	7973022	1844	1844	1844	1844	0
363	20241213	133100	7973022	1844	1844	1844	1844	2
364	20241213	133000	7969334	1829	1829	1829	1829	0
365	20241213	132900	7969334	1829	1829	1829	1829	0
366	20241213	132800	7969334	1829	1829	1829	1829	0
367	20241213	132700	7969334	1829	1829	1829	1829	0
368	20241213	132600	7969334	1829	1829	1829	1829	0
369	20241213	132500	7969334	1829	1829	1829	1829	0
370	20241213	132400	7969334	1829	1829	1829	1829	0
371	20241213	132300	7969334	1829	1829	1829	1829	0
372	20241213	132200	7969334	1829	1829	1829	1829	0
373	20241213	132100	7969334	1829	1829	1829	1829	0
374	20241213	132000	7969334	1829	1829	1829	1829	0
375	20241213	131900	7969334	1829	1829	1829	1829	5
376	20241213	131800	7960189	1829	1828	1829	1828	35
377	20241213	131700	7896179	1829	1829	1829	1829	0
378	20241213	131600	7896179	1829	1829	1829	1829	0
379	20241213	131500	7896179	1829	1829	1829	1829	0
380	20241213	131400	7896179	1829	1829	1829	1829	100
381	20241213	131300	7713279	1829	1829	1829	1829	50
382	20241213	131200	7621829	1829	1823	1829	1823	40
383	20241213	131100	7548774	1800	1800	1800	1800	0
384	20241213	131000	7548774	1800	1800	1800	1800	0
385	20241213	130900	7548774	1800	1800	1800	1800	0
386	20241213	130800	7548774	1800	1811	1811	1800	700
387	20241213	130700	6286359	1844	1844	1844	1844	0
388	20241213	130600	6286359	1844	1844	1844	1844	0
389	20241213	130500	6286359	1844	1844	1844	1844	0
390	20241213	130400	6286359	1844	1844	1844	1844	0
391	20241213	130300	6286359	1844	1844	1844	1844	0
392	20241213	130200	6286359	1844	1844	1844	1844	0
393	20241213	130100	6286359	1844	1844	1844	1844	1
394	20241213	130000	6284515	1845	1845	1845	1845	0
395	20241213	125900	6284515	1845	1845	1845	1845	0
396	20241213	125800	6284515	1845	1845	1845	1845	0
397	20241213	125700	6284515	1845	1845	1845	1845	0
398	20241213	125600	6284515	1845	1844	1845	1844	31
399	20241213	125500	6227350	1845	1845	1845	1845	0
400	20241213	125400	6227350	1845	1845	1845	1845	0
401	20241213	125300	6227350	1845	1845	1845	1845	0
402	20241213	125200	6227350	1845	1845	1845	1845	0
403	20241213	125100	6227350	1845	1845	1845	1845	0
404	20241213	125000	6227350	1845	1845	1845	1845	0
405	20241213	124900	6227350	1845	1845	1845	1845	0
406	20241213	124800	6227350	1845	1845	1845	1845	0
407	20241213	124700	6227350	1845	1845	1845	1845	0
408	20241213	124600	6227350	1845	1845	1845	1845	0
409	20241213	124500	6227350	1845	1845	1845	1845	0
410	20241213	124400	6227350	1845	1845	1845	1845	0
411	20241213	124300	6227350	1845	1845	1845	1845	0
412	20241213	124200	6227350	1845	1845	1845	1845	0
413	20241213	124100	6227350	1845	1845	1845	1845	0
414	20241213	124000	6227350	1845	1845	1845	1845	0
415	20241213	123900	6227350	1845	1845	1845	1845	0
416	20241213	123800	6227350	1845	1845	1845	1845	0
417	20241213	123700	6227350	1845	1845	1845	1845	0
418	20241213	123600	6227350	1845	1845	1845	1845	0
419	20241213	123500	6227350	1845	1845	1845	1845	0
420	20241213	123400	6227350	1845	1845	1845	1845	0
421	20241213	123300	6227350	1845	1845	1845	1845	0
422	20241213	123200	6227350	1845	1845	1845	1845	0
423	20241213	123100	6227350	1845	1845	1845	1845	0
424	20241213	123000	6227350	1845	1845	1845	1845	0
425	20241213	122900	6227350	1845	1845	1845	1845	0
426	20241213	122800	6227350	1845	1845	1845	1845	0
427	20241213	122700	6227350	1845	1845	1845	1845	0
428	20241213	122600	6227350	1845	1845	1845	1845	0
429	20241213	122500	6227350	1845	1845	1845	1845	0
430	20241213	122400	6227350	1845	1845	1845	1845	0
431	20241213	122300	6227350	1845	1845	1845	1845	0
432	20241213	122200	6227350	1845	1845	1845	1845	0
433	20241213	122100	6227350	1845	1845	1845	1845	0
434	20241213	122000	6227350	1845	1845	1845	1845	0
435	20241213	121900	6227350	1845	1845	1845	1845	0
436	20241213	121800	6227350	1845	1845	1845	1845	0
437	20241213	121700	6227350	1845	1845	1845	1845	0
438	20241213	121600	6227350	1845	1845	1845	1845	0
439	20241213	121500	6227350	1845	1845	1845	1845	0
440	20241213	121400	6227350	1845	1845	1845	1845	0
441	20241213	121300	6227350	1845	1845	1845	1845	0
442	20241213	121200	6227350	1845	1840	1845	1840	70
443	20241213	121100	6098416	1840	1840	1840	1840	0
444	20241213	121000	6098416	1840	1840	1840	1840	0
445	20241213	120900	6098416	1840	1840	1840	1840	0
446	20241213	120800	6098416	1840	1840	1840	1840	1
447	20241213	120700	6096576	1815	1815	1815	1815	0
448	20241213	120600	6096576	1815	1815	1815	1815	0
449	20241213	120500	6096576	1815	1815	1815	1815	0
450	20241213	120400	6096576	1815	1815	1815	1815	0
451	20241213	120300	6096576	1815	1815	1815	1815	0
452	20241213	120200	6096576	1815	1815	1815	1815	0
453	20241213	120100	6096576	1815	1815	1815	1815	0
454	20241213	120000	6096576	1815	1815	1815	1815	0
455	20241213	115900	6096576	1815	1815	1815	1815	0
456	20241213	115800	6096576	1815	1815	1815	1815	0
457	20241213	115700	6096576	1815	1815	1815	1815	25
458	20241213	115600	6051201	1815	1815	1815	1815	0
459	20241213	115500	6051201	1815	1815	1815	1815	0
460	20241213	115400	6051201	1815	1815	1815	1815	0
461	20241213	115300	6051201	1815	1815	1815	1815	0
462	20241213	115200	6051201	1815	1815	1815	1815	68
463	20241213	115100	5927781	1847	1847	1847	1847	0
464	20241213	115000	5927781	1847	1847	1847	1847	0
465	20241213	114900	5927781	1847	1847	1847	1847	0
466	20241213	114800	5927781	1847	1847	1847	1847	0
467	20241213	114700	5927781	1847	1847	1847	1847	0
468	20241213	114600	5927781	1847	1847	1847	1847	0
469	20241213	114500	5927781	1847	1847	1847	1847	0
470	20241213	114400	5927781	1847	1847	1847	1847	2
471	20241213	114300	5924087	1800	1800	1800	1800	0
472	20241213	114200	5924087	1800	1800	1800	1800	0
473	20241213	114100	5924087	1800	1800	1800	1800	0
474	20241213	114000	5924087	1800	1800	1800	1800	0
475	20241213	113900	5924087	1800	1800	1800	1800	0
476	20241213	113800	5924087	1800	1800	1800	1800	0
477	20241213	113700	5924087	1800	1830	1830	1800	790
478	20241213	113600	4496489	1850	1850	1850	1850	0
479	20241213	113500	4496489	1850	1850	1850	1850	0
480	20241213	113400	4496489	1850	1850	1850	1850	1
481	20241213	113300	4494639	1835	1835	1835	1835	0
482	20241213	113200	4494639	1835	1835	1835	1835	0
483	20241213	113100	4494639	1835	1835	1835	1835	0
484	20241213	113000	4494639	1835	1835	1835	1835	0
485	20241213	112900	4494639	1835	1835	1835	1835	0
486	20241213	112800	4494639	1835	1835	1835	1835	0
487	20241213	112700	4494639	1835	1835	1835	1835	0
488	20241213	112600	4494639	1835	1835	1835	1835	0
489	20241213	112500	4494639	1835	1835	1835	1835	0
490	20241213	112400	4494639	1835	1835	1835	1835	0
491	20241213	112300	4494639	1835	1835	1835	1835	13
492	20241213	112200	4470784	1876	1876	1876	1876	0
493	20241213	112100	4470784	1876	1876	1876	1876	0
494	20241213	112000	4470784	1876	1876	1876	1876	0
495	20241213	111900	4470784	1876	1876	1876	1876	0
496	20241213	111800	4470784	1876	1870	1876	1870	2
497	20241213	111700	4467038	1825	1825	1825	1825	0
498	20241213	111600	4467038	1825	1825	1825	1825	0
499	20241213	111500	4467038	1825	1825	1825	1825	0
500	20241213	111400	4467038	1825	1825	1825	1825	0
501	20241213	111300	4467038	1825	1825	1825	1825	0
502	20241213	111200	4467038	1825	1825	1825	1825	0
503	20241213	111100	4467038	1825	1825	1825	1825	0
504	20241213	111000	4467038	1825	1825	1825	1825	0
505	20241213	110900	4467038	1825	1825	1825	1825	0
506	20241213	110800	4467038	1825	1825	1825	1825	0
507	20241213	110700	4467038	1825	1825	1825	1825	0
508	20241213	110600	4467038	1825	1825	1825	1825	0
509	20241213	110500	4467038	1825	1825	1825	1825	0
510	20241213	110400	4467038	1825	1825	1825	1825	0
511	20241213	110300	4467038	1825	1825	1825	1825	0
512	20241213	110200	4467038	1825	1825	1825	1825	0
513	20241213	110100	4467038	1825	1825	1825	1825	0
514	20241213	110000	4467038	1825	1825	1825	1825	0
515	20241213	105900	4467038	1825	1825	1825	1825	0
516	20241213	105800	4467038	1825	1825	1825	1825	0
517	20241213	105700	4467038	1825	1825	1825	1825	0
518	20241213	105600	4467038	1825	1825	1825	1825	0
519	20241213	105500	4467038	1825	1825	1825	1825	0
520	20241213	105400	4467038	1825	1825	1825	1825	0
521	20241213	105300	4467038	1825	1825	1825	1825	0
522	20241213	105200	4467038	1825	1825	1825	1825	0
523	20241213	105100	4467038	1825	1825	1825	1825	0
524	20241213	105000	4467038	1825	1830	1830	1825	45
525	20241213	104900	4384880	1859	1859	1859	1859	0
526	20241213	104800	4384880	1859	1859	1859	1859	0
527	20241213	104700	4384880	1859	1859	1859	1859	0
528	20241213	104600	4384880	1859	1859	1859	1859	0
529	20241213	104500	4384880	1859	1859	1859	1859	0
530	20241213	104400	4384880	1859	1859	1859	1859	0
531	20241213	104300	4384880	1859	1859	1859	1859	90
532	20241213	104200	4217570	1878	1878	1878	1878	0
533	20241213	104100	4217570	1878	1878	1878	1878	0
534	20241213	104000	4217570	1878	1878	1878	1878	0
535	20241213	103900	4217570	1878	1878	1878	1878	0
536	20241213	103800	4217570	1878	1878	1878	1878	0
537	20241213	103700	4217570	1878	1878	1878	1878	0
538	20241213	103600	4217570	1878	1878	1878	1878	0
539	20241213	103500	4217570	1878	1878	1878	1878	0
540	20241213	103400	4217570	1878	1878	1878	1878	0
541	20241213	103300	4217570	1878	1878	1878	1878	0
542	20241213	103200	4217570	1878	1878	1878	1878	0
543	20241213	103100	4217570	1878	1878	1878	1878	0
544	20241213	103000	4217570	1878	1878	1878	1878	0
545	20241213	102900	4217570	1878	1878	1878	1878	0
546	20241213	102800	4217570	1878	1878	1878	1878	0
547	20241213	102700	4217570	1878	1878	1878	1878	0
548	20241213	102600	4217570	1878	1878	1878	1878	0
549	20241213	102500	4217570	1878	1878	1878	1878	4
550	20241213	102400	4210058	1878	1878	1878	1878	0
551	20241213	102300	4210058	1878	1878	1878	1878	0
552	20241213	102200	4210058	1878	1878	1878	1878	0
553	20241213	102100	4210058	1878	1878	1878	1878	0
554	20241213	102000	4210058	1878	1878	1878	1878	0
555	20241213	101900	4210058	1878	1870	1878	1870	105
556	20241213	101800	4013389	1870	1859	1870	1859	9
557	20241213	101700	3996630	1825	1825	1825	1825	0
558	20241213	101600	3996630	1825	1825	1825	1825	0
559	20241213	101500	3996630	1825	1825	1825	1825	0
560	20241213	101400	3996630	1825	1825	1825	1825	0
561	20241213	101300	3996630	1825	1825	1825	1825	0
562	20241213	101200	3996630	1825	1825	1825	1825	0
563	20241213	101100	3996630	1825	1825	1825	1825	0
564	20241213	101000	3996630	1825	1825	1825	1825	1
565	20241213	100900	3994805	1865	1865	1865	1865	0
566	20241213	100800	3994805	1865	1865	1865	1865	0
567	20241213	100700	3994805	1865	1865	1865	1865	0
568	20241213	100600	3994805	1865	1865	1865	1865	0
569	20241213	100500	3994805	1865	1865	1865	1865	1
570	20241213	100400	3992940	1830	1830	1830	1830	0
571	20241213	100300	3992940	1830	1830	1830	1830	1
572	20241213	100200	3991110	1870	1869	1870	1869	4
573	20241213	100100	3983633	1869	1869	1869	1869	0
574	20241213	100000	3983633	1869	1869	1869	1869	0
575	20241213	095900	3983633	1869	1867	1869	1867	58
576	20241213	095800	3875264	1866	1861	1866	1861	83
577	20241213	095700	3720511	1862	1861	1862	1861	75
578	20241213	095600	3580925	1861	1861	1861	1861	1
579	20241213	095500	3579064	1860	1860	1860	1860	0
580	20241213	095400	3579064	1860	1860	1860	1860	77
581	20241213	095300	3435844	1860	1858	1860	1858	1000
582	20241213	095200	1576501	1858	1858	1858	1858	0
583	20241213	095100	1576501	1858	1858	1858	1858	0
584	20241213	095000	1576501	1858	1858	1858	1858	0
585	20241213	094900	1576501	1858	1858	1858	1858	0
586	20241213	094800	1576501	1858	1858	1858	1858	0
587	20241213	094700	1576501	1858	1858	1858	1858	0
588	20241213	094600	1576501	1858	1858	1858	1858	0
589	20241213	094500	1576501	1858	1858	1858	1858	0
590	20241213	094400	1576501	1858	1848	1858	1848	43
591	20241213	094300	1496859	1849	1849	1849	1849	0
592	20241213	094200	1496859	1849	1849	1849	1849	0
593	20241213	094100	1496859	1849	1849	1849	1849	10
594	20241213	094000	1478369	1783	1811	1811	1783	150
595	20241213	093900	1209341	1859	1859	1859	1859	0
596	20241213	093800	1209341	1859	1859	1859	1859	0
597	20241213	093700	1209341	1859	1859	1859	1859	0
598	20241213	093600	1209341	1859	1859	1859	1859	0
599	20241213	093500	1209341	1859	1859	1859	1859	0
600	20241213	093400	1209341	1859	1859	1859	1859	1
601	20241213	093300	1207482	1859	1859	1859	1859	0
602	20241213	093200	1207482	1859	1859	1859	1859	0
603	20241213	093100	1207482	1859	1859	1859	1859	0
604	20241213	093000	1207482	1859	1859	1859	1859	0
605	20241213	092900	1207482	1859	1859	1859	1859	0
606	20241213	092800	1207482	1859	1859	1859	1859	0
607	20241213	092700	1207482	1859	1859	1859	1859	0
608	20241213	092600	1207482	1859	1850	1859	1850	15
609	20241213	092500	1179723	1858	1858	1858	1858	0
610	20241213	092400	1179723	1858	1858	1858	1858	0
611	20241213	092300	1179723	1858	1858	1858	1858	0
612	20241213	092200	1179723	1858	1846	1858	1846	344
613	20241213	092100	544687	1859	1859	1859	1859	0
614	20241213	092000	544687	1859	1859	1859	1859	0
615	20241213	091900	544687	1859	1859	1859	1859	0
616	20241213	091800	544687	1859	1859	1859	1859	0
617	20241213	091700	544687	1859	1859	1859	1859	0
618	20241213	091600	544687	1859	1859	1859	1859	1
619	20241213	091500	542828	1859	1859	1859	1859	0
620	20241213	091400	542828	1859	1859	1859	1859	0
621	20241213	091300	542828	1859	1859	1859	1859	0
622	20241213	091200	542828	1859	1859	1859	1859	0
623	20241213	091100	542828	1859	1859	1859	1859	0
624	20241213	091000	542828	1859	1859	1859	1859	0
625	20241213	090900	542828	1859	1859	1859	1859	0
626	20241213	090800	542828	1859	1859	1859	1859	0
627	20241213	090700	542828	1859	1859	1859	1859	0
628	20241213	090600	542828	1859	1859	1859	1859	0
629	20241213	090500	542828	1859	1859	1859	1859	1
630	20241213	090400	540969	1859	1859	1859	1859	0
631	20241213	090300	540969	1859	1859	1859	1859	0
632	20241213	090200	540969	1859	1859	1859	1859	0
633	20241213	090100	540969	1859	1859	1859	1859	0
634	20241213	090000	540969	1859	1859	1859	1859	291