KissMeData/024800/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	191000	6331370	1908	1908	1908	1908	439
3	20241206	190900	6331370	1908	1908	1908	1908	0
4	20241206	190800	6331370	1908	1908	1908	1908	0
5	20241206	190700	6331370	1908	1908	1908	1908	0
6	20241206	190600	6331370	1908	1908	1908	1908	0
7	20241206	190500	6331370	1908	1908	1908	1908	0
8	20241206	190400	6331370	1908	1908	1908	1908	0
9	20241206	190300	6331370	1908	1908	1908	1908	0
10	20241206	190200	6331370	1908	1908	1908	1908	0
11	20241206	190100	6331370	1908	1908	1908	1908	0
12	20241206	190000	6331370	1908	1908	1908	1908	0
13	20241206	185900	6331370	1908	1908	1908	1908	0
14	20241206	185800	6331370	1908	1908	1908	1908	0
15	20241206	185700	6331370	1908	1908	1908	1908	0
16	20241206	185600	6331370	1908	1908	1908	1908	0
17	20241206	185500	6331370	1908	1908	1908	1908	0
18	20241206	185400	6331370	1908	1908	1908	1908	0
19	20241206	185300	6331370	1908	1908	1908	1908	0
20	20241206	185200	6331370	1908	1908	1908	1908	0
21	20241206	185100	6331370	1908	1908	1908	1908	0
22	20241206	185000	6331370	1908	1908	1908	1908	0
23	20241206	184900	6331370	1908	1908	1908	1908	0
24	20241206	184800	6331370	1908	1908	1908	1908	0
25	20241206	184700	6331370	1908	1908	1908	1908	0
26	20241206	184600	6331370	1908	1908	1908	1908	0
27	20241206	184500	6331370	1908	1908	1908	1908	0
28	20241206	184400	6331370	1908	1908	1908	1908	0
29	20241206	184300	6331370	1908	1908	1908	1908	0
30	20241206	184200	6331370	1908	1908	1908	1908	0
31	20241206	184100	6331370	1908	1908	1908	1908	0
32	20241206	184000	6331370	1908	1908	1908	1908	439
33	20241206	183900	6331370	1908	1908	1908	1908	0
34	20241206	183800	6331370	1908	1908	1908	1908	0
35	20241206	183700	6331370	1908	1908	1908	1908	0
36	20241206	183600	6331370	1908	1908	1908	1908	0
37	20241206	183500	6331370	1908	1908	1908	1908	0
38	20241206	183400	6331370	1908	1908	1908	1908	0
39	20241206	183300	6331370	1908	1908	1908	1908	0
40	20241206	183200	6331370	1908	1908	1908	1908	0
41	20241206	183100	6331370	1908	1908	1908	1908	0
42	20241206	183000	6331370	1908	1908	1908	1908	0
43	20241206	182900	6331370	1908	1908	1908	1908	0
44	20241206	182800	6331370	1908	1908	1908	1908	0
45	20241206	182700	6331370	1908	1908	1908	1908	0
46	20241206	182600	6331370	1908	1908	1908	1908	0
47	20241206	182500	6331370	1908	1908	1908	1908	0
48	20241206	182400	6331370	1908	1908	1908	1908	0
49	20241206	182300	6331370	1908	1908	1908	1908	0
50	20241206	182200	6331370	1908	1908	1908	1908	0
51	20241206	182100	6331370	1908	1908	1908	1908	0
52	20241206	182000	6331370	1908	1908	1908	1908	0
53	20241206	181900	6331370	1908	1908	1908	1908	0
54	20241206	181800	6331370	1908	1908	1908	1908	0
55	20241206	181700	6331370	1908	1908	1908	1908	0
56	20241206	181600	6331370	1908	1908	1908	1908	0
57	20241206	181500	6331370	1908	1908	1908	1908	0
58	20241206	181400	6331370	1908	1908	1908	1908	0
59	20241206	181300	6331370	1908	1908	1908	1908	0
60	20241206	181200	6331370	1908	1908	1908	1908	0
61	20241206	181100	6331370	1908	1908	1908	1908	0
62	20241206	181000	6331370	1908	1908	1908	1908	439
63	20241206	180900	6331370	1908	1908	1908	1908	0
64	20241206	180800	6331370	1908	1908	1908	1908	0
65	20241206	180700	6331370	1908	1908	1908	1908	0
66	20241206	180600	6331370	1908	1908	1908	1908	0
67	20241206	180500	6331370	1908	1908	1908	1908	0
68	20241206	180400	6331370	1908	1908	1908	1908	0
69	20241206	180300	6331370	1908	1908	1908	1908	0
70	20241206	180200	6331370	1908	1908	1908	1908	0
71	20241206	180100	6331370	1908	1908	1908	1908	0
72	20241206	180000	6331370	1908	1908	1908	1908	0
73	20241206	175900	6331370	1908	1908	1908	1908	0
74	20241206	175800	6331370	1908	1908	1908	1908	0
75	20241206	175700	6331370	1908	1908	1908	1908	0
76	20241206	175600	6331370	1908	1908	1908	1908	0
77	20241206	175500	6331370	1908	1908	1908	1908	0
78	20241206	175400	6331370	1908	1908	1908	1908	0
79	20241206	175300	6331370	1908	1908	1908	1908	0
80	20241206	175200	6331370	1908	1908	1908	1908	0
81	20241206	175100	6331370	1908	1908	1908	1908	0
82	20241206	175000	6331370	1908	1908	1908	1908	0
83	20241206	174900	6331370	1908	1908	1908	1908	0
84	20241206	174800	6331370	1908	1908	1908	1908	0
85	20241206	174700	6331370	1908	1908	1908	1908	0
86	20241206	174600	6331370	1908	1908	1908	1908	0
87	20241206	174500	6331370	1908	1908	1908	1908	0
88	20241206	174400	6331370	1908	1908	1908	1908	0
89	20241206	174300	6331370	1908	1908	1908	1908	0
90	20241206	174200	6331370	1908	1908	1908	1908	0
91	20241206	174100	6331370	1908	1908	1908	1908	0
92	20241206	174000	6331370	1908	1908	1908	1908	439
93	20241206	173900	6331370	1908	1908	1908	1908	0
94	20241206	173800	6331370	1908	1908	1908	1908	0
95	20241206	173700	6331370	1908	1908	1908	1908	0
96	20241206	173600	6331370	1908	1908	1908	1908	0
97	20241206	173500	6331370	1908	1908	1908	1908	0
98	20241206	173400	6331370	1908	1908	1908	1908	0
99	20241206	173300	6331370	1908	1908	1908	1908	0
100	20241206	173200	6331370	1908	1908	1908	1908	0
101	20241206	173100	6331370	1908	1908	1908	1908	0
102	20241206	173000	6331370	1908	1908	1908	1908	0
103	20241206	172900	6331370	1908	1908	1908	1908	0
104	20241206	172800	6331370	1908	1908	1908	1908	0
105	20241206	172700	6331370	1908	1908	1908	1908	0
106	20241206	172600	6331370	1908	1908	1908	1908	0
107	20241206	172500	6331370	1908	1908	1908	1908	0
108	20241206	172400	6331370	1908	1908	1908	1908	0
109	20241206	172300	6331370	1908	1908	1908	1908	0
110	20241206	172200	6331370	1908	1908	1908	1908	0
111	20241206	172100	6331370	1908	1908	1908	1908	0
112	20241206	172000	6331370	1908	1908	1908	1908	0
113	20241206	171900	6331370	1908	1908	1908	1908	0
114	20241206	171800	6331370	1908	1908	1908	1908	0
115	20241206	171700	6331370	1908	1908	1908	1908	0
116	20241206	171600	6331370	1908	1908	1908	1908	0
117	20241206	171500	6331370	1908	1908	1908	1908	0
118	20241206	171400	6331370	1908	1908	1908	1908	0
119	20241206	171300	6331370	1908	1908	1908	1908	0
120	20241206	171200	6331370	1908	1908	1908	1908	0
121	20241206	171100	6331370	1908	1908	1908	1908	0
122	20241206	171000	6331370	1908	1908	1908	1908	439
123	20241206	170900	6331370	1908	1908	1908	1908	0
124	20241206	170800	6331370	1908	1908	1908	1908	0
125	20241206	170700	6331370	1908	1908	1908	1908	0
126	20241206	170600	6331370	1908	1908	1908	1908	0
127	20241206	170500	6331370	1908	1908	1908	1908	0
128	20241206	170400	6331370	1908	1908	1908	1908	0
129	20241206	170300	6331370	1908	1908	1908	1908	0
130	20241206	170200	6331370	1908	1908	1908	1908	0
131	20241206	170100	6331370	1908	1908	1908	1908	0
132	20241206	170000	6331370	1908	1908	1908	1908	0
133	20241206	165900	6331370	1908	1908	1908	1908	0
134	20241206	165800	6331370	1908	1908	1908	1908	0
135	20241206	165700	6331370	1908	1908	1908	1908	0
136	20241206	165600	6331370	1908	1908	1908	1908	0
137	20241206	165500	6331370	1908	1908	1908	1908	0
138	20241206	165400	6331370	1908	1908	1908	1908	0
139	20241206	165300	6331370	1908	1908	1908	1908	0
140	20241206	165200	6331370	1908	1908	1908	1908	0
141	20241206	165100	6331370	1908	1908	1908	1908	0
142	20241206	165000	6331370	1908	1908	1908	1908	0
143	20241206	164900	6331370	1908	1908	1908	1908	0
144	20241206	164800	6331370	1908	1908	1908	1908	0
145	20241206	164700	6331370	1908	1908	1908	1908	0
146	20241206	164600	6331370	1908	1908	1908	1908	0
147	20241206	164500	6331370	1908	1908	1908	1908	0
148	20241206	164400	6331370	1908	1908	1908	1908	0
149	20241206	164300	6331370	1908	1908	1908	1908	0
150	20241206	164200	6331370	1908	1908	1908	1908	0
151	20241206	164100	6331370	1908	1908	1908	1908	0
152	20241206	164000	6331370	1908	1908	1908	1908	439
153	20241206	163900	6331370	1908	1908	1908	1908	0
154	20241206	163800	6331370	1908	1908	1908	1908	0
155	20241206	163700	6331370	1908	1908	1908	1908	0
156	20241206	163600	6331370	1908	1908	1908	1908	0
157	20241206	163500	6331370	1908	1908	1908	1908	0
158	20241206	163400	6331370	1908	1908	1908	1908	0
159	20241206	163300	6331370	1908	1908	1908	1908	0
160	20241206	163200	6331370	1908	1908	1908	1908	0
161	20241206	163100	6331370	1908	1908	1908	1908	0
162	20241206	163000	6331370	1908	1908	1908	1908	0
163	20241206	162900	6331370	1908	1908	1908	1908	0
164	20241206	162800	6331370	1908	1908	1908	1908	0
165	20241206	162700	6331370	1908	1908	1908	1908	0
166	20241206	162600	6331370	1908	1908	1908	1908	0
167	20241206	162500	6331370	1908	1908	1908	1908	0
168	20241206	162400	6331370	1908	1908	1908	1908	0
169	20241206	162300	6331370	1908	1908	1908	1908	0
170	20241206	162200	6331370	1908	1908	1908	1908	0
171	20241206	162100	6331370	1908	1908	1908	1908	0
172	20241206	162000	6331370	1908	1908	1908	1908	0
173	20241206	161900	6331370	1908	1908	1908	1908	0
174	20241206	161800	6331370	1908	1908	1908	1908	0
175	20241206	161700	6331370	1908	1908	1908	1908	0
176	20241206	161600	6331370	1908	1908	1908	1908	0
177	20241206	161500	6331370	1908	1908	1908	1908	0
178	20241206	161400	6331370	1908	1908	1908	1908	0
179	20241206	161300	6331370	1908	1908	1908	1908	0
180	20241206	161200	6331370	1908	1908	1908	1908	0
181	20241206	161100	6331370	1908	1908	1908	1908	0
182	20241206	161000	6331370	1908	1908	1908	1908	439
183	20241206	160900	6331370	1908	1908	1908	1908	0
184	20241206	160800	6331370	1908	1908	1908	1908	0
185	20241206	160700	6331370	1908	1908	1908	1908	0
186	20241206	160600	6331370	1908	1908	1908	1908	0
187	20241206	160500	6331370	1908	1908	1908	1908	0
188	20241206	160400	6331370	1908	1908	1908	1908	0
189	20241206	160300	6331370	1908	1908	1908	1908	0
190	20241206	160200	6331370	1908	1908	1908	1908	0
191	20241206	160100	6331370	1908	1908	1908	1908	0
192	20241206	160000	6331370	1908	1908	1908	1908	0
193	20241206	155900	6331370	1908	1908	1908	1908	0
194	20241206	155800	6331370	1908	1908	1908	1908	0
195	20241206	155700	6331370	1908	1908	1908	1908	0
196	20241206	155600	6331370	1908	1908	1908	1908	0
197	20241206	155500	6331370	1908	1908	1908	1908	0
198	20241206	155400	6331370	1908	1908	1908	1908	0
199	20241206	155300	6331370	1908	1908	1908	1908	0
200	20241206	155200	6331370	1908	1908	1908	1908	0
201	20241206	155100	6331370	1908	1908	1908	1908	0
202	20241206	155000	6331370	1908	1908	1908	1908	0
203	20241206	154900	6331370	1908	1908	1908	1908	0
204	20241206	154800	6331370	1908	1908	1908	1908	0
205	20241206	154700	6331370	1908	1908	1908	1908	0
206	20241206	154600	6331370	1908	1908	1908	1908	0
207	20241206	154500	6331370	1908	1908	1908	1908	0
208	20241206	154400	6331370	1908	1908	1908	1908	0
209	20241206	154300	6331370	1908	1908	1908	1908	0
210	20241206	154200	6331370	1908	1908	1908	1908	0
211	20241206	154100	6331370	1908	1908	1908	1908	0
212	20241206	154000	6331370	1908	1908	1908	1908	439
213	20241206	153900	6331370	1908	1908	1908	1908	0
214	20241206	153800	6331370	1908	1908	1908	1908	0
215	20241206	153700	6331370	1908	1908	1908	1908	0
216	20241206	153600	6331370	1908	1908	1908	1908	0
217	20241206	153500	6331370	1908	1908	1908	1908	0
218	20241206	153400	6331370	1908	1908	1908	1908	0
219	20241206	153300	6331370	1908	1908	1908	1908	0
220	20241206	153200	6331370	1908	1908	1908	1908	0
221	20241206	153100	6331370	1908	1908	1908	1908	0
222	20241206	153000	6331370	1908	1908	1908	1908	439
223	20241206	152900	5493758	1934	1934	1934	1934	0
224	20241206	152800	5493758	1934	1934	1934	1934	0
225	20241206	152700	5493758	1934	1934	1934	1934	0
226	20241206	152600	5493758	1934	1934	1934	1934	0
227	20241206	152500	5493758	1934	1934	1934	1934	0
228	20241206	152400	5493758	1934	1934	1934	1934	0
229	20241206	152300	5493758	1934	1934	1934	1934	0
230	20241206	152200	5493758	1934	1934	1934	1934	0
231	20241206	152100	5493758	1934	1934	1934	1934	0
232	20241206	152000	5493758	1934	1934	1934	1934	0
233	20241206	151900	5493758	1934	1934	1934	1934	0
234	20241206	151800	5493758	1934	1934	1934	1934	0
235	20241206	151700	5493758	1934	1934	1934	1934	0
236	20241206	151600	5493758	1934	1934	1934	1934	0
237	20241206	151500	5493758	1934	1934	1934	1934	0
238	20241206	151400	5493758	1934	1934	1934	1934	0
239	20241206	151300	5493758	1934	1934	1934	1934	0
240	20241206	151200	5493758	1934	1934	1934	1934	0
241	20241206	151100	5493758	1934	1934	1934	1934	0
242	20241206	151000	5493758	1934	1934	1934	1934	0
243	20241206	150900	5493758	1934	1934	1934	1934	0
244	20241206	150800	5493758	1934	1934	1934	1934	0
245	20241206	150700	5493758	1934	1934	1934	1934	0
246	20241206	150600	5493758	1934	1934	1934	1934	0
247	20241206	150500	5493758	1934	1934	1934	1934	0
248	20241206	150400	5493758	1934	1934	1934	1934	0
249	20241206	150300	5493758	1934	1934	1934	1934	0
250	20241206	150200	5493758	1934	1934	1934	1934	0
251	20241206	150100	5493758	1934	1934	1934	1934	0
252	20241206	150000	5493758	1934	1934	1934	1934	0
253	20241206	145900	5493758	1934	1934	1934	1934	0
254	20241206	145800	5493758	1934	1934	1934	1934	0
255	20241206	145700	5493758	1934	1934	1934	1934	0
256	20241206	145600	5493758	1934	1934	1934	1934	0
257	20241206	145500	5493758	1934	1934	1934	1934	0
258	20241206	145400	5493758	1934	1934	1934	1934	0
259	20241206	145300	5493758	1934	1934	1934	1934	0
260	20241206	145200	5493758	1934	1934	1934	1934	0
261	20241206	145100	5493758	1934	1934	1934	1934	0
262	20241206	145000	5493758	1934	1934	1934	1934	0
263	20241206	144900	5493758	1934	1934	1934	1934	0
264	20241206	144800	5493758	1934	1934	1934	1934	0
265	20241206	144700	5493758	1934	1934	1934	1934	0
266	20241206	144600	5493758	1934	1930	1934	1930	31
267	20241206	144500	5433878	1908	1908	1908	1908	0
268	20241206	144400	5433878	1908	1908	1908	1908	0
269	20241206	144300	5433878	1908	1908	1908	1908	0
270	20241206	144200	5433878	1908	1908	1908	1908	0
271	20241206	144100	5433878	1908	1908	1908	1908	0
272	20241206	144000	5433878	1908	1908	1908	1908	0
273	20241206	143900	5433878	1908	1908	1908	1908	0
274	20241206	143800	5433878	1908	1908	1908	1908	0
275	20241206	143700	5433878	1908	1908	1908	1908	0
276	20241206	143600	5433878	1908	1908	1908	1908	0
277	20241206	143500	5433878	1908	1908	1908	1908	0
278	20241206	143400	5433878	1908	1908	1908	1908	0
279	20241206	143300	5433878	1908	1908	1908	1908	0
280	20241206	143200	5433878	1908	1908	1908	1908	0
281	20241206	143100	5433878	1908	1908	1908	1908	0
282	20241206	143000	5433878	1908	1908	1908	1908	0
283	20241206	142900	5433878	1908	1908	1908	1908	0
284	20241206	142800	5433878	1908	1908	1908	1908	0
285	20241206	142700	5433878	1908	1908	1908	1908	0
286	20241206	142600	5433878	1908	1908	1908	1908	0
287	20241206	142500	5433878	1908	1908	1908	1908	0
288	20241206	142400	5433878	1908	1908	1908	1908	0
289	20241206	142300	5433878	1908	1908	1908	1908	0
290	20241206	142200	5433878	1908	1908	1908	1908	0
291	20241206	142100	5433878	1908	1908	1908	1908	0
292	20241206	142000	5433878	1908	1908	1908	1908	0
293	20241206	141900	5433878	1908	1908	1908	1908	0
294	20241206	141800	5433878	1908	1908	1908	1908	0
295	20241206	141700	5433878	1908	1908	1908	1908	0
296	20241206	141600	5433878	1908	1908	1908	1908	0
297	20241206	141500	5433878	1908	1908	1908	1908	49
298	20241206	141400	5340386	1908	1908	1908	1908	0
299	20241206	141300	5340386	1908	1908	1908	1908	0
300	20241206	141200	5340386	1908	1908	1908	1908	0
301	20241206	141100	5340386	1908	1908	1908	1908	0
302	20241206	141000	5340386	1908	1908	1908	1908	300
303	20241206	140900	4767986	1907	1907	1907	1907	0
304	20241206	140800	4767986	1907	1907	1907	1907	0
305	20241206	140700	4767986	1907	1907	1907	1907	0
306	20241206	140600	4767986	1907	1907	1907	1907	0
307	20241206	140500	4767986	1907	1907	1907	1907	0
308	20241206	140400	4767986	1907	1907	1907	1907	0
309	20241206	140300	4767986	1907	1907	1907	1907	5
310	20241206	140200	4758451	1907	1907	1907	1907	18
311	20241206	140100	4724125	1907	1907	1907	1907	60
312	20241206	140000	4609705	1907	1908	1908	1907	62
313	20241206	135900	4491413	1935	1935	1935	1935	0
314	20241206	135800	4491413	1935	1935	1935	1935	0
315	20241206	135700	4491413	1935	1935	1935	1935	0
316	20241206	135600	4491413	1935	1935	1935	1935	0
317	20241206	135500	4491413	1935	1935	1935	1935	0
318	20241206	135400	4491413	1935	1935	1935	1935	0
319	20241206	135300	4491413	1935	1935	1935	1935	0
320	20241206	135200	4491413	1935	1935	1935	1935	0
321	20241206	135100	4491413	1935	1935	1935	1935	0
322	20241206	135000	4491413	1935	1935	1935	1935	0
323	20241206	134900	4491413	1935	1935	1935	1935	0
324	20241206	134800	4491413	1935	1935	1935	1935	0
325	20241206	134700	4491413	1935	1935	1935	1935	0
326	20241206	134600	4491413	1935	1935	1935	1935	0
327	20241206	134500	4491413	1935	1935	1935	1935	0
328	20241206	134400	4491413	1935	1935	1935	1935	0
329	20241206	134300	4491413	1935	1935	1935	1935	0
330	20241206	134200	4491413	1935	1935	1935	1935	0
331	20241206	134100	4491413	1935	1935	1935	1935	0
332	20241206	134000	4491413	1935	1935	1935	1935	0
333	20241206	133900	4491413	1935	1935	1935	1935	0
334	20241206	133800	4491413	1935	1935	1935	1935	0
335	20241206	133700	4491413	1935	1935	1935	1935	0
336	20241206	133600	4491413	1935	1935	1935	1935	0
337	20241206	133500	4491413	1935	1935	1935	1935	0
338	20241206	133400	4491413	1935	1908	1935	1908	11
339	20241206	133300	4470398	1911	1911	1911	1911	0
340	20241206	133200	4470398	1911	1911	1911	1911	0
341	20241206	133100	4470398	1911	1911	1911	1911	0
342	20241206	133000	4470398	1911	1911	1911	1911	0
343	20241206	132900	4470398	1911	1911	1911	1911	0
344	20241206	132800	4470398	1911	1911	1911	1911	0
345	20241206	132700	4470398	1911	1911	1911	1911	0
346	20241206	132600	4470398	1911	1911	1911	1911	0
347	20241206	132500	4470398	1911	1911	1911	1911	0
348	20241206	132400	4470398	1911	1911	1911	1911	0
349	20241206	132300	4470398	1911	1911	1911	1911	0
350	20241206	132200	4470398	1911	1911	1911	1911	0
351	20241206	132100	4470398	1911	1911	1911	1911	193
352	20241206	132000	4101575	1911	1907	1911	1907	390
353	20241206	131900	3357747	1909	1909	1909	1909	73
354	20241206	131800	3218390	1909	1909	1909	1909	0
355	20241206	131700	3218390	1909	1909	1909	1909	0
356	20241206	131600	3218390	1909	1909	1909	1909	0
357	20241206	131500	3218390	1909	1909	1909	1909	0
358	20241206	131400	3218390	1909	1909	1909	1909	0
359	20241206	131300	3218390	1909	1911	1911	1909	2
360	20241206	131200	3214570	1909	1909	1909	1909	0
361	20241206	131100	3214570	1909	1909	1909	1909	0
362	20241206	131000	3214570	1909	1909	1909	1909	0
363	20241206	130900	3214570	1909	1909	1909	1909	0
364	20241206	130800	3214570	1909	1909	1909	1909	0
365	20241206	130700	3214570	1909	1909	1909	1909	483
366	20241206	130600	2292523	1911	1912	1912	1910	216
367	20241206	130500	1879830	1935	1935	1935	1935	0
368	20241206	130400	1879830	1935	1935	1935	1935	0
369	20241206	130300	1879830	1935	1935	1935	1935	0
370	20241206	130200	1879830	1935	1935	1935	1935	0
371	20241206	130100	1879830	1935	1935	1935	1935	0
372	20241206	130000	1879830	1935	1935	1935	1935	0
373	20241206	125900	1879830	1935	1935	1935	1935	0
374	20241206	125800	1879830	1935	1935	1935	1935	0
375	20241206	125700	1879830	1935	1935	1935	1935	0
376	20241206	125600	1879830	1935	1935	1935	1935	0
377	20241206	125500	1879830	1935	1935	1935	1935	0
378	20241206	125400	1879830	1935	1935	1935	1935	0
379	20241206	125300	1879830	1935	1935	1935	1935	0
380	20241206	125200	1879830	1935	1935	1935	1935	0
381	20241206	125100	1879830	1935	1935	1935	1935	0
382	20241206	125000	1879830	1935	1935	1935	1935	0
383	20241206	124900	1879830	1935	1935	1935	1935	0
384	20241206	124800	1879830	1935	1935	1935	1935	0
385	20241206	124700	1879830	1935	1935	1935	1935	0
386	20241206	124600	1879830	1935	1935	1935	1935	0
387	20241206	124500	1879830	1935	1935	1935	1935	0
388	20241206	124400	1879830	1935	1935	1935	1935	0
389	20241206	124300	1879830	1935	1935	1935	1935	0
390	20241206	124200	1879830	1935	1935	1935	1935	0
391	20241206	124100	1879830	1935	1935	1935	1935	80
392	20241206	124000	1725030	1935	1935	1935	1935	0
393	20241206	123900	1725030	1935	1935	1935	1935	0
394	20241206	123800	1725030	1935	1935	1935	1935	0
395	20241206	123700	1725030	1935	1935	1935	1935	0
396	20241206	123600	1725030	1935	1935	1935	1935	0
397	20241206	123500	1725030	1935	1935	1935	1935	0
398	20241206	123400	1725030	1935	1935	1935	1935	0
399	20241206	123300	1725030	1935	1935	1935	1935	0
400	20241206	123200	1725030	1935	1935	1935	1935	0
401	20241206	123100	1725030	1935	1935	1935	1935	0
402	20241206	123000	1725030	1935	1935	1935	1935	0
403	20241206	122900	1725030	1935	1935	1935	1935	0
404	20241206	122800	1725030	1935	1935	1935	1935	5
405	20241206	122700	1715355	1935	1935	1935	1935	0
406	20241206	122600	1715355	1935	1935	1935	1935	0
407	20241206	122500	1715355	1935	1935	1935	1935	0
408	20241206	122400	1715355	1935	1935	1935	1935	0
409	20241206	122300	1715355	1935	1935	1935	1935	0
410	20241206	122200	1715355	1935	1935	1935	1935	27
411	20241206	122100	1663110	1937	1937	1937	1937	0
412	20241206	122000	1663110	1937	1937	1937	1937	0
413	20241206	121900	1663110	1937	1937	1937	1937	0
414	20241206	121800	1663110	1937	1937	1937	1937	0
415	20241206	121700	1663110	1937	1937	1937	1937	0
416	20241206	121600	1663110	1937	1937	1937	1937	0
417	20241206	121500	1663110	1937	1937	1937	1937	0
418	20241206	121400	1663110	1937	1937	1937	1937	0
419	20241206	121300	1663110	1937	1937	1937	1937	0
420	20241206	121200	1663110	1937	1937	1937	1937	0
421	20241206	121100	1663110	1937	1937	1937	1937	0
422	20241206	121000	1663110	1937	1937	1937	1937	0
423	20241206	120900	1663110	1937	1937	1937	1937	0
424	20241206	120800	1663110	1937	1937	1937	1937	0
425	20241206	120700	1663110	1937	1937	1937	1937	0
426	20241206	120600	1663110	1937	1937	1937	1937	0
427	20241206	120500	1663110	1937	1937	1937	1937	0
428	20241206	120400	1663110	1937	1937	1937	1937	0
429	20241206	120300	1663110	1937	1937	1937	1937	0
430	20241206	120200	1663110	1937	1937	1937	1937	0
431	20241206	120100	1663110	1937	1937	1937	1937	0
432	20241206	120000	1663110	1937	1937	1937	1937	0
433	20241206	115900	1663110	1937	1937	1937	1937	0
434	20241206	115800	1663110	1937	1937	1937	1937	0
435	20241206	115700	1663110	1937	1937	1937	1937	0
436	20241206	115600	1663110	1937	1937	1937	1937	0
437	20241206	115500	1663110	1937	1937	1937	1937	0
438	20241206	115400	1663110	1937	1937	1937	1937	0
439	20241206	115300	1663110	1937	1937	1937	1937	0
440	20241206	115200	1663110	1937	1937	1937	1937	0
441	20241206	115100	1663110	1937	1937	1937	1937	0
442	20241206	115000	1663110	1937	1937	1937	1937	0
443	20241206	114900	1663110	1937	1937	1937	1937	0
444	20241206	114800	1663110	1937	1937	1937	1937	0
445	20241206	114700	1663110	1937	1937	1937	1937	0
446	20241206	114600	1663110	1937	1937	1937	1937	0
447	20241206	114500	1663110	1937	1937	1937	1937	0
448	20241206	114400	1663110	1937	1937	1937	1937	0
449	20241206	114300	1663110	1937	1937	1937	1937	0
450	20241206	114200	1663110	1937	1937	1937	1937	0
451	20241206	114100	1663110	1937	1937	1937	1937	0
452	20241206	114000	1663110	1937	1937	1937	1937	0
453	20241206	113900	1663110	1937	1937	1937	1937	0
454	20241206	113800	1663110	1937	1937	1937	1937	0
455	20241206	113700	1663110	1937	1937	1937	1937	0
456	20241206	113600	1663110	1937	1937	1937	1937	0
457	20241206	113500	1663110	1937	1937	1937	1937	1
458	20241206	113400	1661173	1910	1910	1910	1910	0
459	20241206	113300	1661173	1910	1910	1910	1910	0
460	20241206	113200	1661173	1910	1910	1910	1910	0
461	20241206	113100	1661173	1910	1910	1910	1910	0
462	20241206	113000	1661173	1910	1910	1910	1910	0
463	20241206	112900	1661173	1910	1910	1910	1910	0
464	20241206	112800	1661173	1910	1910	1910	1910	0
465	20241206	112700	1661173	1910	1910	1910	1910	0
466	20241206	112600	1661173	1910	1910	1910	1910	0
467	20241206	112500	1661173	1910	1910	1910	1910	0
468	20241206	112400	1661173	1910	1910	1910	1910	0
469	20241206	112300	1661173	1910	1910	1910	1910	0
470	20241206	112200	1661173	1910	1910	1910	1910	0
471	20241206	112100	1661173	1910	1910	1910	1910	0
472	20241206	112000	1661173	1910	1910	1910	1910	0
473	20241206	111900	1661173	1910	1910	1910	1910	0
474	20241206	111800	1661173	1910	1910	1910	1910	0
475	20241206	111700	1661173	1910	1910	1910	1910	1
476	20241206	111600	1659263	1937	1937	1937	1937	0
477	20241206	111500	1659263	1937	1937	1937	1937	0
478	20241206	111400	1659263	1937	1937	1937	1937	0
479	20241206	111300	1659263	1937	1937	1937	1937	0
480	20241206	111200	1659263	1937	1937	1937	1937	0
481	20241206	111100	1659263	1937	1937	1937	1937	0
482	20241206	111000	1659263	1937	1937	1937	1937	0
483	20241206	110900	1659263	1937	1937	1937	1937	0
484	20241206	110800	1659263	1937	1937	1937	1937	0
485	20241206	110700	1659263	1937	1937	1937	1937	0
486	20241206	110600	1659263	1937	1937	1937	1937	0
487	20241206	110500	1659263	1937	1937	1937	1937	0
488	20241206	110400	1659263	1937	1937	1937	1937	0
489	20241206	110300	1659263	1937	1937	1937	1937	0
490	20241206	110200	1659263	1937	1937	1937	1937	0
491	20241206	110100	1659263	1937	1937	1937	1937	0
492	20241206	110000	1659263	1937	1937	1937	1937	0
493	20241206	105900	1659263	1937	1937	1937	1937	0
494	20241206	105800	1659263	1937	1937	1937	1937	0
495	20241206	105700	1659263	1937	1937	1937	1937	0
496	20241206	105600	1659263	1937	1937	1937	1937	0
497	20241206	105500	1659263	1937	1937	1937	1937	0
498	20241206	105400	1659263	1937	1937	1937	1937	0
499	20241206	105300	1659263	1937	1937	1937	1937	0
500	20241206	105200	1659263	1937	1937	1937	1937	0
501	20241206	105100	1659263	1937	1937	1937	1937	1
502	20241206	105000	1657326	1910	1910	1910	1910	28
503	20241206	104900	1603846	1909	1909	1909	1909	0
504	20241206	104800	1603846	1909	1909	1909	1909	0
505	20241206	104700	1603846	1909	1909	1909	1909	0
506	20241206	104600	1603846	1909	1909	1909	1909	0
507	20241206	104500	1603846	1909	1909	1909	1909	0
508	20241206	104400	1603846	1909	1909	1909	1909	0
509	20241206	104300	1603846	1909	1909	1909	1909	0
510	20241206	104200	1603846	1909	1909	1909	1909	0
511	20241206	104100	1603846	1909	1909	1909	1909	0
512	20241206	104000	1603846	1909	1909	1909	1909	0
513	20241206	103900	1603846	1909	1909	1909	1909	0
514	20241206	103800	1603846	1909	1909	1909	1909	0
515	20241206	103700	1603846	1909	1909	1909	1909	0
516	20241206	103600	1603846	1909	1909	1909	1909	0
517	20241206	103500	1603846	1909	1909	1909	1909	0
518	20241206	103400	1603846	1909	1909	1909	1909	0
519	20241206	103300	1603846	1909	1909	1909	1909	0
520	20241206	103200	1603846	1909	1909	1909	1909	0
521	20241206	103100	1603846	1909	1909	1909	1909	0
522	20241206	103000	1603846	1909	1909	1909	1909	0
523	20241206	102900	1603846	1909	1909	1909	1909	0
524	20241206	102800	1603846	1909	1909	1909	1909	0
525	20241206	102700	1603846	1909	1909	1909	1909	0
526	20241206	102600	1603846	1909	1909	1909	1909	0
527	20241206	102500	1603846	1909	1909	1909	1909	0
528	20241206	102400	1603846	1909	1909	1909	1909	4
529	20241206	102300	1596210	1909	1909	1909	1909	0
530	20241206	102200	1596210	1909	1909	1909	1909	0
531	20241206	102100	1596210	1909	1909	1909	1909	0
532	20241206	102000	1596210	1909	1909	1909	1909	0
533	20241206	101900	1596210	1909	1909	1909	1909	0
534	20241206	101800	1596210	1909	1909	1909	1909	0
535	20241206	101700	1596210	1909	1909	1909	1909	0
536	20241206	101600	1596210	1909	1909	1909	1909	0
537	20241206	101500	1596210	1909	1909	1909	1909	0
538	20241206	101400	1596210	1909	1910	1910	1909	404
539	20241206	101300	824607	1937	1937	1937	1937	0
540	20241206	101200	824607	1937	1937	1937	1937	0
541	20241206	101100	824607	1937	1937	1937	1937	0
542	20241206	101000	824607	1937	1937	1937	1937	0
543	20241206	100900	824607	1937	1937	1937	1937	0
544	20241206	100800	824607	1937	1937	1937	1937	0
545	20241206	100700	824607	1937	1937	1937	1937	0
546	20241206	100600	824607	1937	1937	1937	1937	0
547	20241206	100500	824607	1937	1937	1937	1937	0
548	20241206	100400	824607	1937	1937	1937	1937	4
549	20241206	100300	816859	1910	1910	1910	1910	0
550	20241206	100200	816859	1910	1910	1910	1910	55
551	20241206	100100	711809	1910	1910	1910	1910	0
552	20241206	100000	711809	1910	1910	1910	1910	0
553	20241206	095900	711809	1910	1910	1910	1910	0
554	20241206	095800	711809	1910	1910	1910	1910	0
555	20241206	095700	711809	1910	1910	1910	1910	0
556	20241206	095600	711809	1910	1910	1910	1910	0
557	20241206	095500	711809	1910	1910	1910	1910	0
558	20241206	095400	711809	1910	1910	1910	1910	7
559	20241206	095300	698439	1937	1937	1937	1937	0
560	20241206	095200	698439	1937	1937	1937	1937	0
561	20241206	095100	698439	1937	1937	1937	1937	0
562	20241206	095000	698439	1937	1937	1937	1937	0
563	20241206	094900	698439	1937	1937	1937	1937	0
564	20241206	094800	698439	1937	1937	1937	1937	0
565	20241206	094700	698439	1937	1937	1937	1937	0
566	20241206	094600	698439	1937	1937	1937	1937	0
567	20241206	094500	698439	1937	1937	1937	1937	0
568	20241206	094400	698439	1937	1937	1937	1937	0
569	20241206	094300	698439	1937	1937	1937	1937	4
570	20241206	094200	690691	1910	1910	1910	1910	0
571	20241206	094100	690691	1910	1910	1910	1910	0
572	20241206	094000	690691	1910	1923	1923	1910	300
573	20241206	093900	115457	1923	1923	1923	1923	0
574	20241206	093800	115457	1923	1923	1923	1923	1
575	20241206	093700	113534	1923	1923	1923	1923	0
576	20241206	093600	113534	1923	1923	1923	1923	0
577	20241206	093500	113534	1923	1923	1923	1923	0
578	20241206	093400	113534	1923	1923	1923	1923	0
579	20241206	093300	113534	1923	1923	1923	1923	0
580	20241206	093200	113534	1923	1923	1923	1923	0
581	20241206	093100	113534	1923	1923	1923	1923	1
582	20241206	093000	111611	1937	1937	1937	1937	0
583	20241206	092900	111611	1937	1937	1937	1937	0
584	20241206	092800	111611	1937	1937	1937	1937	0
585	20241206	092700	111611	1937	1937	1937	1937	0
586	20241206	092600	111611	1937	1937	1937	1937	0
587	20241206	092500	111611	1937	1937	1937	1937	0
588	20241206	092400	111611	1937	1937	1937	1937	0
589	20241206	092300	111611	1937	1937	1937	1937	0
590	20241206	092200	111611	1937	1937	1937	1937	0
591	20241206	092100	111611	1937	1937	1937	1937	0
592	20241206	092000	111611	1937	1937	1937	1937	0
593	20241206	091900	111611	1937	1937	1937	1937	0
594	20241206	091800	111611	1937	1937	1937	1937	0
595	20241206	091700	111611	1937	1937	1937	1937	0
596	20241206	091600	111611	1937	1937	1937	1937	0
597	20241206	091500	111611	1937	1937	1937	1937	0
598	20241206	091400	111611	1937	1937	1937	1937	0
599	20241206	091300	111611	1937	1937	1937	1937	0
600	20241206	091200	111611	1937	1937	1937	1937	0
601	20241206	091100	111611	1937	1937	1937	1937	0
602	20241206	091000	111611	1937	1937	1937	1937	0
603	20241206	090900	111611	1937	1937	1937	1937	0
604	20241206	090800	111611	1937	1937	1937	1937	0
605	20241206	090700	111611	1937	1937	1937	1937	0
606	20241206	090600	111611	1937	1937	1937	1937	9
607	20241206	090500	94178	1922	1922	1922	1922	0
608	20241206	090400	94178	1922	1922	1922	1922	0
609	20241206	090300	94178	1922	1922	1922	1922	0
610	20241206	090200	94178	1922	1922	1922	1922	0
611	20241206	090100	94178	1922	1922	1922	1922	0
612	20241206	090000	94178	1922	1922	1922	1922	49