KissMeData/058450/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	194000	33630802	1897	1897	1897	1897	1
3	20241218	193900	33630802	1897	1897	1897	1897	0
4	20241218	193800	33630802	1897	1897	1897	1897	0
5	20241218	193700	33630802	1897	1897	1897	1897	0
6	20241218	193600	33630802	1897	1897	1897	1897	0
7	20241218	193500	33630802	1897	1897	1897	1897	0
8	20241218	193400	33630802	1897	1897	1897	1897	0
9	20241218	193300	33630802	1897	1897	1897	1897	0
10	20241218	193200	33630802	1897	1897	1897	1897	0
11	20241218	193100	33630802	1897	1897	1897	1897	0
12	20241218	193000	33630802	1897	1897	1897	1897	0
13	20241218	192900	33630802	1897	1897	1897	1897	0
14	20241218	192800	33630802	1897	1897	1897	1897	0
15	20241218	192700	33630802	1897	1897	1897	1897	0
16	20241218	192600	33630802	1897	1897	1897	1897	0
17	20241218	192500	33630802	1897	1897	1897	1897	0
18	20241218	192400	33630802	1897	1897	1897	1897	0
19	20241218	192300	33630802	1897	1897	1897	1897	0
20	20241218	192200	33630802	1897	1897	1897	1897	0
21	20241218	192100	33630802	1897	1897	1897	1897	0
22	20241218	192000	33630802	1897	1897	1897	1897	0
23	20241218	191900	33630802	1897	1897	1897	1897	0
24	20241218	191800	33630802	1897	1897	1897	1897	0
25	20241218	191700	33630802	1897	1897	1897	1897	0
26	20241218	191600	33630802	1897	1897	1897	1897	0
27	20241218	191500	33630802	1897	1897	1897	1897	0
28	20241218	191400	33630802	1897	1897	1897	1897	0
29	20241218	191300	33630802	1897	1897	1897	1897	0
30	20241218	191200	33630802	1897	1897	1897	1897	0
31	20241218	191100	33630802	1897	1897	1897	1897	0
32	20241218	191000	33630802	1897	1897	1897	1897	1
33	20241218	190900	33630802	1897	1897	1897	1897	0
34	20241218	190800	33630802	1897	1897	1897	1897	0
35	20241218	190700	33630802	1897	1897	1897	1897	0
36	20241218	190600	33630802	1897	1897	1897	1897	0
37	20241218	190500	33630802	1897	1897	1897	1897	0
38	20241218	190400	33630802	1897	1897	1897	1897	0
39	20241218	190300	33630802	1897	1897	1897	1897	0
40	20241218	190200	33630802	1897	1897	1897	1897	0
41	20241218	190100	33630802	1897	1897	1897	1897	0
42	20241218	190000	33630802	1897	1897	1897	1897	0
43	20241218	185900	33630802	1897	1897	1897	1897	0
44	20241218	185800	33630802	1897	1897	1897	1897	0
45	20241218	185700	33630802	1897	1897	1897	1897	0
46	20241218	185600	33630802	1897	1897	1897	1897	0
47	20241218	185500	33630802	1897	1897	1897	1897	0
48	20241218	185400	33630802	1897	1897	1897	1897	0
49	20241218	185300	33630802	1897	1897	1897	1897	0
50	20241218	185200	33630802	1897	1897	1897	1897	0
51	20241218	185100	33630802	1897	1897	1897	1897	0
52	20241218	185000	33630802	1897	1897	1897	1897	0
53	20241218	184900	33630802	1897	1897	1897	1897	0
54	20241218	184800	33630802	1897	1897	1897	1897	0
55	20241218	184700	33630802	1897	1897	1897	1897	0
56	20241218	184600	33630802	1897	1897	1897	1897	0
57	20241218	184500	33630802	1897	1897	1897	1897	0
58	20241218	184400	33630802	1897	1897	1897	1897	0
59	20241218	184300	33630802	1897	1897	1897	1897	0
60	20241218	184200	33630802	1897	1897	1897	1897	0
61	20241218	184100	33630802	1897	1897	1897	1897	0
62	20241218	184000	33630802	1897	1897	1897	1897	1
63	20241218	183900	33630802	1897	1897	1897	1897	0
64	20241218	183800	33630802	1897	1897	1897	1897	0
65	20241218	183700	33630802	1897	1897	1897	1897	0
66	20241218	183600	33630802	1897	1897	1897	1897	0
67	20241218	183500	33630802	1897	1897	1897	1897	0
68	20241218	183400	33630802	1897	1897	1897	1897	0
69	20241218	183300	33630802	1897	1897	1897	1897	0
70	20241218	183200	33630802	1897	1897	1897	1897	0
71	20241218	183100	33630802	1897	1897	1897	1897	0
72	20241218	183000	33630802	1897	1897	1897	1897	0
73	20241218	182900	33630802	1897	1897	1897	1897	0
74	20241218	182800	33630802	1897	1897	1897	1897	0
75	20241218	182700	33630802	1897	1897	1897	1897	0
76	20241218	182600	33630802	1897	1897	1897	1897	0
77	20241218	182500	33630802	1897	1897	1897	1897	0
78	20241218	182400	33630802	1897	1897	1897	1897	0
79	20241218	182300	33630802	1897	1897	1897	1897	0
80	20241218	182200	33630802	1897	1897	1897	1897	0
81	20241218	182100	33630802	1897	1897	1897	1897	0
82	20241218	182000	33630802	1897	1897	1897	1897	0
83	20241218	181900	33630802	1897	1897	1897	1897	0
84	20241218	181800	33630802	1897	1897	1897	1897	0
85	20241218	181700	33630802	1897	1897	1897	1897	0
86	20241218	181600	33630802	1897	1897	1897	1897	0
87	20241218	181500	33630802	1897	1897	1897	1897	0
88	20241218	181400	33630802	1897	1897	1897	1897	0
89	20241218	181300	33630802	1897	1897	1897	1897	0
90	20241218	181200	33630802	1897	1897	1897	1897	0
91	20241218	181100	33630802	1897	1897	1897	1897	0
92	20241218	181000	33630802	1897	1897	1897	1897	1
93	20241218	180900	33630802	1897	1897	1897	1897	0
94	20241218	180800	33630802	1897	1897	1897	1897	0
95	20241218	180700	33630802	1897	1897	1897	1897	0
96	20241218	180600	33630802	1897	1897	1897	1897	0
97	20241218	180500	33630802	1897	1897	1897	1897	0
98	20241218	180400	33630802	1897	1897	1897	1897	0
99	20241218	180300	33630802	1897	1897	1897	1897	0
100	20241218	180200	33630802	1897	1897	1897	1897	0
101	20241218	180100	33630802	1897	1897	1897	1897	0
102	20241218	180000	33630802	1897	1897	1897	1897	0
103	20241218	175900	33630802	1897	1897	1897	1897	0
104	20241218	175800	33630802	1897	1897	1897	1897	0
105	20241218	175700	33630802	1897	1897	1897	1897	0
106	20241218	175600	33630802	1897	1897	1897	1897	0
107	20241218	175500	33630802	1897	1897	1897	1897	0
108	20241218	175400	33630802	1897	1897	1897	1897	0
109	20241218	175300	33630802	1897	1897	1897	1897	0
110	20241218	175200	33630802	1897	1897	1897	1897	0
111	20241218	175100	33630802	1897	1897	1897	1897	0
112	20241218	175000	33630802	1897	1897	1897	1897	0
113	20241218	174900	33630802	1897	1897	1897	1897	0
114	20241218	174800	33630802	1897	1897	1897	1897	0
115	20241218	174700	33630802	1897	1897	1897	1897	0
116	20241218	174600	33630802	1897	1897	1897	1897	0
117	20241218	174500	33630802	1897	1897	1897	1897	0
118	20241218	174400	33630802	1897	1897	1897	1897	0
119	20241218	174300	33630802	1897	1897	1897	1897	0
120	20241218	174200	33630802	1897	1897	1897	1897	0
121	20241218	174100	33630802	1897	1897	1897	1897	0
122	20241218	174000	33630802	1897	1897	1897	1897	1
123	20241218	173900	33630802	1897	1897	1897	1897	0
124	20241218	173800	33630802	1897	1897	1897	1897	0
125	20241218	173700	33630802	1897	1897	1897	1897	0
126	20241218	173600	33630802	1897	1897	1897	1897	0
127	20241218	173500	33630802	1897	1897	1897	1897	0
128	20241218	173400	33630802	1897	1897	1897	1897	0
129	20241218	173300	33630802	1897	1897	1897	1897	0
130	20241218	173200	33630802	1897	1897	1897	1897	0
131	20241218	173100	33630802	1897	1897	1897	1897	0
132	20241218	173000	33630802	1897	1897	1897	1897	0
133	20241218	172900	33630802	1897	1897	1897	1897	0
134	20241218	172800	33630802	1897	1897	1897	1897	0
135	20241218	172700	33630802	1897	1897	1897	1897	0
136	20241218	172600	33630802	1897	1897	1897	1897	0
137	20241218	172500	33630802	1897	1897	1897	1897	0
138	20241218	172400	33630802	1897	1897	1897	1897	0
139	20241218	172300	33630802	1897	1897	1897	1897	0
140	20241218	172200	33630802	1897	1897	1897	1897	0
141	20241218	172100	33630802	1897	1897	1897	1897	0
142	20241218	172000	33630802	1897	1897	1897	1897	0
143	20241218	171900	33630802	1897	1897	1897	1897	0
144	20241218	171800	33630802	1897	1897	1897	1897	0
145	20241218	171700	33630802	1897	1897	1897	1897	0
146	20241218	171600	33630802	1897	1897	1897	1897	0
147	20241218	171500	33630802	1897	1897	1897	1897	0
148	20241218	171400	33630802	1897	1897	1897	1897	0
149	20241218	171300	33630802	1897	1897	1897	1897	0
150	20241218	171200	33630802	1897	1897	1897	1897	0
151	20241218	171100	33630802	1897	1897	1897	1897	0
152	20241218	171000	33630802	1897	1897	1897	1897	1
153	20241218	170900	33630802	1897	1897	1897	1897	0
154	20241218	170800	33630802	1897	1897	1897	1897	0
155	20241218	170700	33630802	1897	1897	1897	1897	0
156	20241218	170600	33630802	1897	1897	1897	1897	0
157	20241218	170500	33630802	1897	1897	1897	1897	0
158	20241218	170400	33630802	1897	1897	1897	1897	0
159	20241218	170300	33630802	1897	1897	1897	1897	0
160	20241218	170200	33630802	1897	1897	1897	1897	0
161	20241218	170100	33630802	1897	1897	1897	1897	0
162	20241218	170000	33630802	1897	1897	1897	1897	0
163	20241218	165900	33630802	1897	1897	1897	1897	0
164	20241218	165800	33630802	1897	1897	1897	1897	0
165	20241218	165700	33630802	1897	1897	1897	1897	0
166	20241218	165600	33630802	1897	1897	1897	1897	0
167	20241218	165500	33630802	1897	1897	1897	1897	0
168	20241218	165400	33630802	1897	1897	1897	1897	0
169	20241218	165300	33630802	1897	1897	1897	1897	0
170	20241218	165200	33630802	1897	1897	1897	1897	0
171	20241218	165100	33630802	1897	1897	1897	1897	0
172	20241218	165000	33630802	1897	1897	1897	1897	0
173	20241218	164900	33630802	1897	1897	1897	1897	0
174	20241218	164800	33630802	1897	1897	1897	1897	0
175	20241218	164700	33630802	1897	1897	1897	1897	0
176	20241218	164600	33630802	1897	1897	1897	1897	0
177	20241218	164500	33630802	1897	1897	1897	1897	0
178	20241218	164400	33630802	1897	1897	1897	1897	0
179	20241218	164300	33630802	1897	1897	1897	1897	0
180	20241218	164200	33630802	1897	1897	1897	1897	0
181	20241218	164100	33630802	1897	1897	1897	1897	0
182	20241218	164000	33630802	1897	1897	1897	1897	1
183	20241218	163900	33630802	1897	1897	1897	1897	0
184	20241218	163800	33630802	1897	1897	1897	1897	0
185	20241218	163700	33630802	1897	1897	1897	1897	0
186	20241218	163600	33630802	1897	1897	1897	1897	0
187	20241218	163500	33630802	1897	1897	1897	1897	0
188	20241218	163400	33630802	1897	1897	1897	1897	0
189	20241218	163300	33630802	1897	1897	1897	1897	0
190	20241218	163200	33630802	1897	1897	1897	1897	0
191	20241218	163100	33630802	1897	1897	1897	1897	0
192	20241218	163000	33630802	1897	1897	1897	1897	0
193	20241218	162900	33630802	1897	1897	1897	1897	0
194	20241218	162800	33630802	1897	1897	1897	1897	0
195	20241218	162700	33630802	1897	1897	1897	1897	0
196	20241218	162600	33630802	1897	1897	1897	1897	0
197	20241218	162500	33630802	1897	1897	1897	1897	0
198	20241218	162400	33630802	1897	1897	1897	1897	0
199	20241218	162300	33630802	1897	1897	1897	1897	0
200	20241218	162200	33630802	1897	1897	1897	1897	0
201	20241218	162100	33630802	1897	1897	1897	1897	0
202	20241218	162000	33630802	1897	1897	1897	1897	0
203	20241218	161900	33630802	1897	1897	1897	1897	0
204	20241218	161800	33630802	1897	1897	1897	1897	0
205	20241218	161700	33630802	1897	1897	1897	1897	0
206	20241218	161600	33630802	1897	1897	1897	1897	0
207	20241218	161500	33630802	1897	1897	1897	1897	0
208	20241218	161400	33630802	1897	1897	1897	1897	0
209	20241218	161300	33630802	1897	1897	1897	1897	0
210	20241218	161200	33630802	1897	1897	1897	1897	0
211	20241218	161100	33630802	1897	1897	1897	1897	0
212	20241218	161000	33630802	1897	1897	1897	1897	1
213	20241218	160900	33630802	1897	1897	1897	1897	0
214	20241218	160800	33630802	1897	1897	1897	1897	0
215	20241218	160700	33630802	1897	1897	1897	1897	0
216	20241218	160600	33630802	1897	1897	1897	1897	0
217	20241218	160500	33630802	1897	1897	1897	1897	0
218	20241218	160400	33630802	1897	1897	1897	1897	0
219	20241218	160300	33630802	1897	1897	1897	1897	0
220	20241218	160200	33630802	1897	1897	1897	1897	0
221	20241218	160100	33630802	1897	1897	1897	1897	0
222	20241218	160000	33630802	1897	1897	1897	1897	0
223	20241218	155900	33630802	1897	1897	1897	1897	0
224	20241218	155800	33630802	1897	1897	1897	1897	0
225	20241218	155700	33630802	1897	1897	1897	1897	0
226	20241218	155600	33630802	1897	1897	1897	1897	0
227	20241218	155500	33630802	1897	1897	1897	1897	0
228	20241218	155400	33630802	1897	1897	1897	1897	0
229	20241218	155300	33630802	1897	1897	1897	1897	0
230	20241218	155200	33630802	1897	1897	1897	1897	0
231	20241218	155100	33630802	1897	1897	1897	1897	0
232	20241218	155000	33630802	1897	1897	1897	1897	0
233	20241218	154900	33630802	1897	1897	1897	1897	0
234	20241218	154800	33630802	1897	1897	1897	1897	0
235	20241218	154700	33630802	1897	1897	1897	1897	0
236	20241218	154600	33630802	1897	1897	1897	1897	0
237	20241218	154500	33630802	1897	1897	1897	1897	0
238	20241218	154400	33630802	1897	1897	1897	1897	0
239	20241218	154300	33630802	1897	1897	1897	1897	0
240	20241218	154200	33630802	1897	1897	1897	1897	0
241	20241218	154100	33630802	1897	1897	1897	1897	0
242	20241218	154000	33630802	1897	1897	1897	1897	1
243	20241218	153900	33630802	1897	1897	1897	1897	0
244	20241218	153800	33630802	1897	1897	1897	1897	0
245	20241218	153700	33630802	1897	1897	1897	1897	0
246	20241218	153600	33630802	1897	1897	1897	1897	0
247	20241218	153500	33630802	1897	1897	1897	1897	0
248	20241218	153400	33630802	1897	1897	1897	1897	0
249	20241218	153300	33630802	1897	1897	1897	1897	0
250	20241218	153200	33630802	1897	1897	1897	1897	0
251	20241218	153100	33630802	1897	1897	1897	1897	0
252	20241218	153000	33630802	1897	1897	1897	1897	1
253	20241218	152900	33628905	1898	1898	1898	1898	0
254	20241218	152800	33628905	1898	1898	1898	1898	0
255	20241218	152700	33628905	1898	1898	1898	1898	0
256	20241218	152600	33628905	1898	1898	1898	1898	0
257	20241218	152500	33628905	1898	1898	1898	1898	0
258	20241218	152400	33628905	1898	1898	1898	1898	0
259	20241218	152300	33628905	1898	1898	1898	1898	0
260	20241218	152200	33628905	1898	1898	1898	1898	0
261	20241218	152100	33628905	1898	1898	1898	1898	0
262	20241218	152000	33628905	1898	1898	1898	1898	0
263	20241218	151900	33628905	1898	1898	1898	1898	0
264	20241218	151800	33628905	1898	1898	1898	1898	0
265	20241218	151700	33628905	1898	1898	1898	1898	5
266	20241218	151600	33619415	1898	1898	1898	1898	5
267	20241218	151500	33609925	1898	1898	1898	1898	0
268	20241218	151400	33609925	1898	1898	1898	1898	0
269	20241218	151300	33609925	1898	1898	1898	1898	0
270	20241218	151200	33609925	1898	1898	1898	1898	0
271	20241218	151100	33609925	1898	1898	1898	1898	0
272	20241218	151000	33609925	1898	1898	1898	1898	0
273	20241218	150900	33609925	1898	1898	1898	1898	0
274	20241218	150800	33609925	1898	1898	1898	1898	0
275	20241218	150700	33609925	1898	1898	1898	1898	1
276	20241218	150600	33608027	1885	1885	1885	1885	0
277	20241218	150500	33608027	1885	1885	1885	1885	0
278	20241218	150400	33608027	1885	1885	1885	1885	0
279	20241218	150300	33608027	1885	1885	1885	1885	0
280	20241218	150200	33608027	1885	1885	1885	1885	0
281	20241218	150100	33608027	1885	1886	1886	1885	3000
282	20241218	150000	27951600	1899	1899	1899	1899	0
283	20241218	145900	27951600	1899	1899	1899	1899	0
284	20241218	145800	27951600	1899	1899	1899	1899	0
285	20241218	145700	27951600	1899	1899	1899	1899	0
286	20241218	145600	27951600	1899	1899	1899	1899	452
287	20241218	145500	27093252	1899	1899	1899	1899	2183
288	20241218	145400	22947735	1899	1899	1899	1899	0
289	20241218	145300	22947735	1899	1899	1899	1899	0
290	20241218	145200	22947735	1899	1899	1899	1899	0
291	20241218	145100	22947735	1899	1899	1899	1899	0
292	20241218	145000	22947735	1899	1899	1899	1899	0
293	20241218	144900	22947735	1899	1897	1899	1897	526
294	20241218	144800	21949759	1897	1886	1897	1886	193
295	20241218	144700	21584048	1886	1886	1886	1886	0
296	20241218	144600	21584048	1886	1886	1886	1886	0
297	20241218	144500	21584048	1886	1886	1886	1886	0
298	20241218	144400	21584048	1886	1886	1886	1886	0
299	20241218	144300	21584048	1886	1886	1886	1886	0
300	20241218	144200	21584048	1886	1886	1886	1886	0
301	20241218	144100	21584048	1886	1886	1886	1886	0
302	20241218	144000	21584048	1886	1886	1886	1886	0
303	20241218	143900	21584048	1886	1886	1886	1886	0
304	20241218	143800	21584048	1886	1886	1886	1886	0
305	20241218	143700	21584048	1886	1889	1889	1886	4
306	20241218	143600	21576501	1885	1885	1885	1885	0
307	20241218	143500	21576501	1885	1885	1885	1885	0
308	20241218	143400	21576501	1885	1885	1885	1885	0
309	20241218	143300	21576501	1885	1885	1885	1885	0
310	20241218	143200	21576501	1885	1885	1885	1885	0
311	20241218	143100	21576501	1885	1885	1885	1885	0
312	20241218	143000	21576501	1885	1885	1885	1885	1
313	20241218	142900	21574616	1885	1886	1886	1885	405
314	20241218	142800	20810791	1896	1896	1896	1896	0
315	20241218	142700	20810791	1896	1896	1896	1896	0
316	20241218	142600	20810791	1896	1896	1897	1896	65
317	20241218	142500	20687537	1897	1897	1897	1897	0
318	20241218	142400	20687537	1897	1897	1897	1897	0
319	20241218	142300	20687537	1897	1897	1897	1897	0
320	20241218	142200	20687537	1897	1896	1897	1895	2001
321	20241218	142100	16891853	1886	1886	1886	1886	300
322	20241218	142000	16326053	1896	1896	1896	1896	7
323	20241218	141900	16312781	1897	1897	1897	1897	0
324	20241218	141800	16312781	1897	1897	1897	1897	0
325	20241218	141700	16312781	1897	1897	1897	1897	0
326	20241218	141600	16312781	1897	1897	1897	1897	0
327	20241218	141500	16312781	1897	1897	1897	1897	0
328	20241218	141400	16312781	1897	1897	1897	1897	0
329	20241218	141300	16312781	1897	1897	1897	1897	0
330	20241218	141200	16312781	1897	1897	1897	1897	0
331	20241218	141100	16312781	1897	1897	1897	1897	0
332	20241218	141000	16312781	1897	1897	1897	1897	0
333	20241218	140900	16312781	1897	1897	1897	1897	18
334	20241218	140800	16278635	1897	1897	1897	1897	2
335	20241218	140700	16274841	1897	1897	1897	1897	0
336	20241218	140600	16274841	1897	1897	1897	1897	0
337	20241218	140500	16274841	1897	1897	1897	1897	0
338	20241218	140400	16274841	1897	1897	1897	1897	0
339	20241218	140300	16274841	1897	1897	1897	1897	0
340	20241218	140200	16274841	1897	1897	1897	1897	1000
341	20241218	140100	14377841	1897	1897	1897	1897	0
342	20241218	140000	14377841	1897	1897	1897	1897	1
343	20241218	135900	14375944	1897	1897	1897	1897	0
344	20241218	135800	14375944	1897	1897	1897	1897	0
345	20241218	135700	14375944	1897	1897	1897	1897	1
346	20241218	135600	14374047	1897	1897	1897	1897	1
347	20241218	135500	14372150	1896	1896	1896	1896	0
348	20241218	135400	14372150	1896	1896	1896	1896	0
349	20241218	135300	14372150	1896	1896	1896	1896	0
350	20241218	135200	14372150	1896	1896	1896	1896	26
351	20241218	135100	14322854	1897	1897	1897	1897	0
352	20241218	135000	14322854	1897	1897	1897	1897	0
353	20241218	134900	14322854	1897	1897	1897	1897	0
354	20241218	134800	14322854	1897	1897	1897	1897	0
355	20241218	134700	14322854	1897	1897	1897	1897	0
356	20241218	134600	14322854	1897	1897	1897	1897	0
357	20241218	134500	14322854	1897	1897	1897	1897	263
358	20241218	134400	13823943	1897	1897	1897	1897	0
359	20241218	134300	13823943	1897	1897	1897	1897	0
360	20241218	134200	13823943	1897	1897	1897	1897	0
361	20241218	134100	13823943	1897	1897	1897	1897	0
362	20241218	134000	13823943	1897	1897	1897	1897	40
363	20241218	133900	13748063	1897	1895	1897	1895	970
364	20241218	133800	11909852	1895	1895	1895	1895	1
365	20241218	133700	11907957	1884	1884	1884	1884	128
366	20241218	133600	11666805	1895	1895	1895	1895	0
367	20241218	133500	11666805	1895	1895	1895	1895	0
368	20241218	133400	11666805	1895	1895	1895	1895	500
369	20241218	133300	10719305	1895	1895	1895	1895	0
370	20241218	133200	10719305	1895	1895	1895	1895	0
371	20241218	133100	10719305	1895	1895	1895	1895	0
372	20241218	133000	10719305	1895	1895	1895	1895	0
373	20241218	132900	10719305	1895	1895	1895	1895	0
374	20241218	132800	10719305	1895	1895	1895	1895	0
375	20241218	132700	10719305	1895	1895	1895	1895	0
376	20241218	132600	10719305	1895	1895	1895	1895	0
377	20241218	132500	10719305	1895	1895	1895	1895	0
378	20241218	132400	10719305	1895	1895	1895	1895	0
379	20241218	132300	10719305	1895	1895	1895	1895	0
380	20241218	132200	10719305	1895	1895	1895	1895	0
381	20241218	132100	10719305	1895	1895	1895	1895	0
382	20241218	132000	10719305	1895	1895	1895	1895	0
383	20241218	131900	10719305	1895	1895	1895	1895	0
384	20241218	131800	10719305	1895	1895	1895	1895	0
385	20241218	131700	10719305	1895	1895	1895	1895	0
386	20241218	131600	10719305	1895	1895	1895	1895	0
387	20241218	131500	10719305	1895	1895	1895	1895	0
388	20241218	131400	10719305	1895	1895	1895	1895	0
389	20241218	131300	10719305	1895	1873	1895	1873	101
390	20241218	131200	10530110	1876	1876	1876	1876	390
391	20241218	131100	9798470	1896	1896	1896	1896	1
392	20241218	131000	9796574	1897	1897	1897	1897	0
393	20241218	130900	9796574	1897	1897	1897	1897	0
394	20241218	130800	9796574	1897	1897	1897	1897	0
395	20241218	130700	9796574	1897	1897	1897	1897	0
396	20241218	130600	9796574	1897	1897	1897	1897	0
397	20241218	130500	9796574	1897	1897	1897	1897	0
398	20241218	130400	9796574	1897	1897	1897	1897	0
399	20241218	130300	9796574	1897	1897	1897	1897	0
400	20241218	130200	9796574	1897	1897	1897	1897	0
401	20241218	130100	9796574	1897	1897	1897	1897	0
402	20241218	130000	9796574	1897	1897	1897	1897	0
403	20241218	125900	9796574	1897	1897	1897	1897	1
404	20241218	125800	9794677	1896	1896	1896	1896	0
405	20241218	125700	9794677	1896	1896	1896	1896	0
406	20241218	125600	9794677	1896	1896	1896	1896	0
407	20241218	125500	9794677	1896	1896	1896	1896	0
408	20241218	125400	9794677	1896	1896	1896	1896	77
409	20241218	125300	9648685	1896	1896	1896	1896	123
410	20241218	125200	9415477	1896	1896	1896	1896	0
411	20241218	125100	9415477	1896	1896	1896	1896	0
412	20241218	125000	9415477	1896	1896	1896	1896	0
413	20241218	124900	9415477	1896	1896	1896	1896	0
414	20241218	124800	9415477	1896	1896	1896	1896	0
415	20241218	124700	9415477	1896	1896	1896	1896	0
416	20241218	124600	9415477	1896	1896	1896	1896	0
417	20241218	124500	9415477	1896	1896	1896	1896	1
418	20241218	124400	9413581	1896	1896	1896	1896	0
419	20241218	124300	9413581	1896	1896	1896	1896	0
420	20241218	124200	9413581	1896	1896	1896	1896	0
421	20241218	124100	9413581	1896	1896	1896	1896	0
422	20241218	124000	9413581	1896	1896	1896	1896	0
423	20241218	123900	9413581	1896	1896	1896	1896	0
424	20241218	123800	9413581	1896	1896	1896	1896	0
425	20241218	123700	9413581	1896	1896	1896	1896	0
426	20241218	123600	9413581	1896	1896	1896	1896	0
427	20241218	123500	9413581	1896	1896	1896	1896	0
428	20241218	123400	9413581	1896	1896	1896	1896	0
429	20241218	123300	9413581	1896	1896	1896	1896	0
430	20241218	123200	9413581	1896	1896	1896	1896	0
431	20241218	123100	9413581	1896	1896	1896	1896	0
432	20241218	123000	9413581	1896	1896	1896	1896	0
433	20241218	122900	9413581	1896	1896	1896	1896	0
434	20241218	122800	9413581	1896	1896	1896	1896	0
435	20241218	122700	9413581	1896	1896	1896	1896	0
436	20241218	122600	9413581	1896	1896	1896	1896	0
437	20241218	122500	9413581	1896	1896	1896	1896	0
438	20241218	122400	9413581	1896	1896	1896	1896	0
439	20241218	122300	9413581	1896	1896	1896	1896	0
440	20241218	122200	9413581	1896	1896	1896	1896	0
441	20241218	122100	9413581	1896	1896	1896	1896	0
442	20241218	122000	9413581	1896	1896	1896	1896	0
443	20241218	121900	9413581	1896	1896	1896	1896	0
444	20241218	121800	9413581	1896	1896	1896	1896	0
445	20241218	121700	9413581	1896	1896	1896	1896	0
446	20241218	121600	9413581	1896	1896	1896	1896	1
447	20241218	121500	9411685	1896	1896	1896	1896	0
448	20241218	121400	9411685	1896	1896	1896	1896	0
449	20241218	121300	9411685	1896	1896	1896	1896	0
450	20241218	121200	9411685	1896	1896	1896	1896	100
451	20241218	121100	9222085	1896	1896	1896	1896	0
452	20241218	121000	9222085	1896	1896	1896	1896	0
453	20241218	120900	9222085	1896	1896	1896	1896	0
454	20241218	120800	9222085	1896	1896	1896	1896	0
455	20241218	120700	9222085	1896	1896	1896	1896	0
456	20241218	120600	9222085	1896	1896	1896	1896	0
457	20241218	120500	9222085	1896	1896	1896	1896	0
458	20241218	120400	9222085	1896	1896	1896	1896	0
459	20241218	120300	9222085	1896	1896	1896	1896	0
460	20241218	120200	9222085	1896	1896	1896	1896	0
461	20241218	120100	9222085	1896	1896	1896	1896	0
462	20241218	120000	9222085	1896	1896	1896	1896	0
463	20241218	115900	9222085	1896	1896	1896	1896	1
464	20241218	115800	9220189	1895	1895	1895	1895	200
465	20241218	115700	8841189	1895	1895	1895	1895	0
466	20241218	115600	8841189	1895	1895	1895	1895	0
467	20241218	115500	8841189	1895	1879	1895	1879	2
468	20241218	115400	8837415	1880	1880	1880	1880	1
469	20241218	115300	8835535	1897	1897	1897	1897	0
470	20241218	115200	8835535	1897	1897	1897	1897	0
471	20241218	115100	8835535	1897	1897	1897	1897	0
472	20241218	115000	8835535	1897	1897	1897	1897	0
473	20241218	114900	8835535	1897	1897	1897	1897	0
474	20241218	114800	8835535	1897	1897	1897	1897	0
475	20241218	114700	8835535	1897	1897	1897	1897	0
476	20241218	114600	8835535	1897	1897	1897	1897	0
477	20241218	114500	8835535	1897	1897	1897	1897	0
478	20241218	114400	8835535	1897	1897	1897	1897	0
479	20241218	114300	8835535	1897	1897	1897	1897	0
480	20241218	114200	8835535	1897	1897	1897	1897	0
481	20241218	114100	8835535	1897	1897	1897	1897	0
482	20241218	114000	8835535	1897	1897	1897	1897	0
483	20241218	113900	8835535	1897	1897	1897	1897	0
484	20241218	113800	8835535	1897	1897	1897	1897	0
485	20241218	113700	8835535	1897	1897	1897	1897	0
486	20241218	113600	8835535	1897	1897	1897	1897	0
487	20241218	113500	8835535	1897	1897	1897	1897	0
488	20241218	113400	8835535	1897	1897	1897	1897	0
489	20241218	113300	8835535	1897	1897	1897	1897	0
490	20241218	113200	8835535	1897	1897	1897	1897	0
491	20241218	113100	8835535	1897	1897	1897	1897	0
492	20241218	113000	8835535	1897	1897	1897	1897	0
493	20241218	112900	8835535	1897	1897	1897	1897	0
494	20241218	112800	8835535	1897	1897	1897	1897	0
495	20241218	112700	8835535	1897	1897	1897	1897	0
496	20241218	112600	8835535	1897	1897	1897	1897	0
497	20241218	112500	8835535	1897	1897	1897	1897	0
498	20241218	112400	8835535	1897	1897	1897	1897	0
499	20241218	112300	8835535	1897	1897	1897	1897	4
500	20241218	112200	8827947	1897	1897	1897	1897	0
501	20241218	112100	8827947	1897	1897	1897	1897	0
502	20241218	112000	8827947	1897	1897	1897	1897	0
503	20241218	111900	8827947	1897	1897	1897	1897	0
504	20241218	111800	8827947	1897	1897	1897	1897	0
505	20241218	111700	8827947	1897	1897	1897	1897	1
506	20241218	111600	8826050	1873	1873	1873	1873	198
507	20241218	111500	8455196	1899	1899	1899	1899	0
508	20241218	111400	8455196	1899	1899	1899	1899	0
509	20241218	111300	8455196	1899	1899	1899	1899	0
510	20241218	111200	8455196	1899	1899	1899	1899	0
511	20241218	111100	8455196	1899	1899	1899	1899	0
512	20241218	111000	8455196	1899	1899	1899	1899	0
513	20241218	110900	8455196	1899	1899	1899	1899	0
514	20241218	110800	8455196	1899	1899	1899	1899	0
515	20241218	110700	8455196	1899	1899	1899	1899	0
516	20241218	110600	8455196	1899	1899	1899	1899	0
517	20241218	110500	8455196	1899	1899	1899	1899	0
518	20241218	110400	8455196	1899	1899	1899	1899	50
519	20241218	110300	8360246	1899	1899	1899	1899	0
520	20241218	110200	8360246	1899	1899	1899	1899	0
521	20241218	110100	8360246	1899	1899	1899	1899	0
522	20241218	110000	8360246	1899	1899	1899	1899	0
523	20241218	105900	8360246	1899	1899	1899	1899	0
524	20241218	105800	8360246	1899	1899	1899	1899	0
525	20241218	105700	8360246	1899	1899	1899	1899	1
526	20241218	105600	8358347	1899	1899	1899	1899	0
527	20241218	105500	8358347	1899	1899	1899	1899	0
528	20241218	105400	8358347	1899	1899	1899	1899	0
529	20241218	105300	8358347	1899	1899	1899	1899	0
530	20241218	105200	8358347	1899	1899	1899	1899	0
531	20241218	105100	8358347	1899	1899	1899	1899	0
532	20241218	105000	8358347	1899	1899	1899	1899	0
533	20241218	104900	8358347	1899	1899	1899	1899	1
534	20241218	104800	8356448	1897	1897	1897	1897	23
535	20241218	104700	8312817	1897	1897	1897	1897	0
536	20241218	104600	8312817	1897	1897	1897	1897	0
537	20241218	104500	8312817	1897	1897	1897	1897	0
538	20241218	104400	8312817	1897	1897	1897	1897	0
539	20241218	104300	8312817	1897	1895	1897	1895	500
540	20241218	104200	7364820	1895	1895	1895	1895	0
541	20241218	104100	7364820	1895	1895	1895	1895	0
542	20241218	104000	7364820	1895	1895	1895	1895	5
543	20241218	103900	7355345	1872	1872	1872	1872	0
544	20241218	103800	7355345	1872	1872	1872	1872	0
545	20241218	103700	7355345	1872	1872	1872	1872	0
546	20241218	103600	7355345	1872	1872	1872	1872	0
547	20241218	103500	7355345	1872	1877	1877	1872	295
548	20241218	103400	6802414	1877	1877	1877	1877	0
549	20241218	103300	6802414	1877	1877	1877	1877	8
550	20241218	103200	6787398	1904	1904	1904	1904	0
551	20241218	103100	6787398	1904	1904	1904	1904	0
552	20241218	103000	6787398	1904	1904	1904	1904	0
553	20241218	102900	6787398	1904	1904	1904	1904	0
554	20241218	102800	6787398	1904	1904	1904	1904	0
555	20241218	102700	6787398	1904	1904	1904	1904	0
556	20241218	102600	6787398	1904	1904	1904	1904	0
557	20241218	102500	6787398	1904	1904	1904	1904	0
558	20241218	102400	6787398	1904	1904	1904	1904	0
559	20241218	102300	6787398	1904	1904	1904	1904	1
560	20241218	102200	6785494	1904	1904	1904	1904	1
561	20241218	102100	6783590	1904	1904	1904	1904	0
562	20241218	102000	6783590	1904	1904	1904	1904	0
563	20241218	101900	6783590	1904	1904	1904	1904	0
564	20241218	101800	6783590	1904	1904	1904	1904	0
565	20241218	101700	6783590	1904	1904	1904	1904	0
566	20241218	101600	6783590	1904	1904	1904	1904	0
567	20241218	101500	6783590	1904	1904	1904	1904	0
568	20241218	101400	6783590	1904	1904	1904	1904	0
569	20241218	101300	6783590	1904	1904	1904	1904	80
570	20241218	101200	6631270	1907	1907	1907	1907	0
571	20241218	101100	6631270	1907	1907	1907	1907	0
572	20241218	101000	6631270	1907	1907	1907	1907	0
573	20241218	100900	6631270	1907	1907	1907	1907	0
574	20241218	100800	6631270	1907	1907	1907	1907	0
575	20241218	100700	6631270	1907	1907	1907	1907	0
576	20241218	100600	6631270	1907	1907	1907	1907	0
577	20241218	100500	6631270	1907	1907	1907	1907	0
578	20241218	100400	6631270	1907	1907	1907	1907	0
579	20241218	100300	6631270	1907	1907	1907	1907	0
580	20241218	100200	6631270	1907	1907	1907	1907	0
581	20241218	100100	6631270	1907	1907	1907	1907	0
582	20241218	100000	6631270	1907	1907	1907	1907	0
583	20241218	095900	6631270	1907	1907	1907	1907	0
584	20241218	095800	6631270	1907	1907	1907	1907	0
585	20241218	095700	6631270	1907	1907	1907	1907	0
586	20241218	095600	6631270	1907	1907	1907	1907	0
587	20241218	095500	6631270	1907	1907	1907	1907	0
588	20241218	095400	6631270	1907	1907	1907	1907	0
589	20241218	095300	6631270	1907	1907	1907	1885	435
590	20241218	095200	5810107	1907	1907	1907	1907	0
591	20241218	095100	5810107	1907	1907	1907	1907	0
592	20241218	095000	5810107	1907	1907	1907	1907	10
593	20241218	094900	5791037	1908	1908	1908	1908	0
594	20241218	094800	5791037	1908	1908	1908	1908	0
595	20241218	094700	5791037	1908	1908	1908	1908	0
596	20241218	094600	5791037	1908	1908	1908	1908	0
597	20241218	094500	5791037	1908	1906	1908	1906	100
598	20241218	094400	5600259	1906	1906	1906	1906	0
599	20241218	094300	5600259	1906	1906	1906	1906	0
600	20241218	094200	5600259	1906	1906	1906	1906	1
601	20241218	094100	5598353	1906	1906	1906	1906	1
602	20241218	094000	5596447	1909	1909	1909	1909	0
603	20241218	093900	5596447	1909	1909	1909	1909	0
604	20241218	093800	5596447	1909	1909	1909	1909	0
605	20241218	093700	5596447	1909	1909	1909	1909	0
606	20241218	093600	5596447	1909	1909	1909	1909	0
607	20241218	093500	5596447	1909	1909	1909	1909	0
608	20241218	093400	5596447	1909	1909	1909	1909	1
609	20241218	093300	5594538	1882	1883	1909	1882	251
610	20241218	093200	5121999	1910	1910	1910	1910	0
611	20241218	093100	5121999	1910	1910	1910	1910	0
612	20241218	093000	5121999	1910	1910	1910	1910	1
613	20241218	092900	5120089	1913	1913	1913	1913	0
614	20241218	092800	5120089	1913	1913	1913	1913	0
615	20241218	092700	5120089	1913	1913	1913	1913	0
616	20241218	092600	5120089	1913	1913	1913	1913	1
617	20241218	092500	5118176	1913	1913	1913	1913	0
618	20241218	092400	5118176	1913	1913	1913	1913	1
619	20241218	092300	5116263	1873	1897	1897	1873	65
620	20241218	092200	4993294	1913	1898	1913	1897	123
621	20241218	092100	4759826	1915	1915	1915	1915	0
622	20241218	092000	4759826	1915	1915	1915	1915	40
623	20241218	091900	4683226	1915	1915	1915	1915	1
624	20241218	091800	4681311	1897	1897	1897	1897	0
625	20241218	091700	4681311	1897	1897	1897	1897	100
626	20241218	091600	4491611	1896	1896	1896	1896	0
627	20241218	091500	4491611	1896	1896	1896	1896	0
628	20241218	091400	4491611	1896	1896	1896	1896	0
629	20241218	091300	4491611	1896	1896	1897	1858	710
630	20241218	091200	3145454	1897	1897	1897	1897	0
631	20241218	091100	3145454	1897	1897	1897	1897	0
632	20241218	091000	3145454	1897	1898	1898	1897	851
633	20241218	090900	1530807	1915	1915	1915	1915	0
634	20241218	090800	1530807	1915	1915	1915	1915	0
635	20241218	090700	1530807	1915	1915	1915	1915	0
636	20241218	090600	1530807	1915	1915	1915	1915	101
637	20241218	090500	1337392	1916	1916	1916	1916	0
638	20241218	090400	1337392	1916	1916	1916	1916	0
639	20241218	090300	1337392	1916	1916	1916	1916	0
640	20241218	090200	1337392	1916	1917	1917	1916	531
641	20241218	090100	319763	1940	1899	1940	1899	61
642	20241218	090000	202979	1897	1897	1897	1897	107