KissMeData/049800/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	193400	29553075	1898	1898	1898	1898	55
3	20241210	193300	29553075	1898	1898	1898	1898	0
4	20241210	193200	29553075	1898	1898	1898	1898	0
5	20241210	193100	29553075	1898	1898	1898	1898	0
6	20241210	193000	29553075	1898	1898	1898	1898	0
7	20241210	192900	29553075	1898	1898	1898	1898	0
8	20241210	192800	29553075	1898	1898	1898	1898	0
9	20241210	192700	29553075	1898	1898	1898	1898	0
10	20241210	192600	29553075	1898	1898	1898	1898	0
11	20241210	192500	29553075	1898	1898	1898	1898	0
12	20241210	192400	29553075	1898	1898	1898	1898	0
13	20241210	192300	29553075	1898	1898	1898	1898	0
14	20241210	192200	29553075	1898	1898	1898	1898	0
15	20241210	192100	29553075	1898	1898	1898	1898	0
16	20241210	192000	29553075	1898	1898	1898	1898	0
17	20241210	191900	29553075	1898	1898	1898	1898	0
18	20241210	191800	29553075	1898	1898	1898	1898	0
19	20241210	191700	29553075	1898	1898	1898	1898	0
20	20241210	191600	29553075	1898	1898	1898	1898	0
21	20241210	191500	29553075	1898	1898	1898	1898	0
22	20241210	191400	29553075	1898	1898	1898	1898	0
23	20241210	191300	29553075	1898	1898	1898	1898	0
24	20241210	191200	29553075	1898	1898	1898	1898	0
25	20241210	191100	29553075	1898	1898	1898	1898	0
26	20241210	191000	29553075	1898	1898	1898	1898	0
27	20241210	190900	29553075	1898	1898	1898	1898	0
28	20241210	190800	29553075	1898	1898	1898	1898	0
29	20241210	190700	29553075	1898	1898	1898	1898	0
30	20241210	190600	29553075	1898	1898	1898	1898	0
31	20241210	190500	29553075	1898	1898	1898	1898	0
32	20241210	190400	29553075	1898	1898	1898	1898	55
33	20241210	190300	29553075	1898	1898	1898	1898	0
34	20241210	190200	29553075	1898	1898	1898	1898	0
35	20241210	190100	29553075	1898	1898	1898	1898	0
36	20241210	190000	29553075	1898	1898	1898	1898	0
37	20241210	185900	29553075	1898	1898	1898	1898	0
38	20241210	185800	29553075	1898	1898	1898	1898	0
39	20241210	185700	29553075	1898	1898	1898	1898	0
40	20241210	185600	29553075	1898	1898	1898	1898	0
41	20241210	185500	29553075	1898	1898	1898	1898	0
42	20241210	185400	29553075	1898	1898	1898	1898	0
43	20241210	185300	29553075	1898	1898	1898	1898	0
44	20241210	185200	29553075	1898	1898	1898	1898	0
45	20241210	185100	29553075	1898	1898	1898	1898	0
46	20241210	185000	29553075	1898	1898	1898	1898	0
47	20241210	184900	29553075	1898	1898	1898	1898	0
48	20241210	184800	29553075	1898	1898	1898	1898	0
49	20241210	184700	29553075	1898	1898	1898	1898	0
50	20241210	184600	29553075	1898	1898	1898	1898	0
51	20241210	184500	29553075	1898	1898	1898	1898	0
52	20241210	184400	29553075	1898	1898	1898	1898	0
53	20241210	184300	29553075	1898	1898	1898	1898	0
54	20241210	184200	29553075	1898	1898	1898	1898	0
55	20241210	184100	29553075	1898	1898	1898	1898	0
56	20241210	184000	29553075	1898	1898	1898	1898	0
57	20241210	183900	29553075	1898	1898	1898	1898	0
58	20241210	183800	29553075	1898	1898	1898	1898	0
59	20241210	183700	29553075	1898	1898	1898	1898	0
60	20241210	183600	29553075	1898	1898	1898	1898	0
61	20241210	183500	29553075	1898	1898	1898	1898	0
62	20241210	183400	29553075	1898	1898	1898	1898	55
63	20241210	183300	29553075	1898	1898	1898	1898	0
64	20241210	183200	29553075	1898	1898	1898	1898	0
65	20241210	183100	29553075	1898	1898	1898	1898	0
66	20241210	183000	29553075	1898	1898	1898	1898	0
67	20241210	182900	29553075	1898	1898	1898	1898	0
68	20241210	182800	29553075	1898	1898	1898	1898	0
69	20241210	182700	29553075	1898	1898	1898	1898	0
70	20241210	182600	29553075	1898	1898	1898	1898	0
71	20241210	182500	29553075	1898	1898	1898	1898	0
72	20241210	182400	29553075	1898	1898	1898	1898	0
73	20241210	182300	29553075	1898	1898	1898	1898	0
74	20241210	182200	29553075	1898	1898	1898	1898	0
75	20241210	182100	29553075	1898	1898	1898	1898	0
76	20241210	182000	29553075	1898	1898	1898	1898	0
77	20241210	181900	29553075	1898	1898	1898	1898	0
78	20241210	181800	29553075	1898	1898	1898	1898	0
79	20241210	181700	29553075	1898	1898	1898	1898	0
80	20241210	181600	29553075	1898	1898	1898	1898	0
81	20241210	181500	29553075	1898	1898	1898	1898	0
82	20241210	181400	29553075	1898	1898	1898	1898	0
83	20241210	181300	29553075	1898	1898	1898	1898	0
84	20241210	181200	29553075	1898	1898	1898	1898	0
85	20241210	181100	29553075	1898	1898	1898	1898	0
86	20241210	181000	29553075	1898	1898	1898	1898	0
87	20241210	180900	29553075	1898	1898	1898	1898	0
88	20241210	180800	29553075	1898	1898	1898	1898	0
89	20241210	180700	29553075	1898	1898	1898	1898	0
90	20241210	180600	29553075	1898	1898	1898	1898	0
91	20241210	180500	29553075	1898	1898	1898	1898	0
92	20241210	180400	29553075	1898	1898	1898	1898	55
93	20241210	180300	29553075	1898	1898	1898	1898	0
94	20241210	180200	29553075	1898	1898	1898	1898	0
95	20241210	180100	29553075	1898	1898	1898	1898	0
96	20241210	180000	29553075	1898	1898	1898	1898	0
97	20241210	175900	29553075	1898	1898	1898	1898	0
98	20241210	175800	29553075	1898	1898	1898	1898	0
99	20241210	175700	29553075	1898	1898	1898	1898	0
100	20241210	175600	29553075	1898	1898	1898	1898	0
101	20241210	175500	29553075	1898	1898	1898	1898	0
102	20241210	175400	29553075	1898	1898	1898	1898	0
103	20241210	175300	29553075	1898	1898	1898	1898	0
104	20241210	175200	29553075	1898	1898	1898	1898	0
105	20241210	175100	29553075	1898	1898	1898	1898	0
106	20241210	175000	29553075	1898	1898	1898	1898	0
107	20241210	174900	29553075	1898	1898	1898	1898	0
108	20241210	174800	29553075	1898	1898	1898	1898	0
109	20241210	174700	29553075	1898	1898	1898	1898	0
110	20241210	174600	29553075	1898	1898	1898	1898	0
111	20241210	174500	29553075	1898	1898	1898	1898	0
112	20241210	174400	29553075	1898	1898	1898	1898	0
113	20241210	174300	29553075	1898	1898	1898	1898	0
114	20241210	174200	29553075	1898	1898	1898	1898	0
115	20241210	174100	29553075	1898	1898	1898	1898	0
116	20241210	174000	29553075	1898	1898	1898	1898	0
117	20241210	173900	29553075	1898	1898	1898	1898	0
118	20241210	173800	29553075	1898	1898	1898	1898	0
119	20241210	173700	29553075	1898	1898	1898	1898	0
120	20241210	173600	29553075	1898	1898	1898	1898	0
121	20241210	173500	29553075	1898	1898	1898	1898	0
122	20241210	173400	29553075	1898	1898	1898	1898	55
123	20241210	173300	29553075	1898	1898	1898	1898	0
124	20241210	173200	29553075	1898	1898	1898	1898	0
125	20241210	173100	29553075	1898	1898	1898	1898	0
126	20241210	173000	29553075	1898	1898	1898	1898	0
127	20241210	172900	29553075	1898	1898	1898	1898	0
128	20241210	172800	29553075	1898	1898	1898	1898	0
129	20241210	172700	29553075	1898	1898	1898	1898	0
130	20241210	172600	29553075	1898	1898	1898	1898	0
131	20241210	172500	29553075	1898	1898	1898	1898	0
132	20241210	172400	29553075	1898	1898	1898	1898	0
133	20241210	172300	29553075	1898	1898	1898	1898	0
134	20241210	172200	29553075	1898	1898	1898	1898	0
135	20241210	172100	29553075	1898	1898	1898	1898	0
136	20241210	172000	29553075	1898	1898	1898	1898	0
137	20241210	171900	29553075	1898	1898	1898	1898	0
138	20241210	171800	29553075	1898	1898	1898	1898	0
139	20241210	171700	29553075	1898	1898	1898	1898	0
140	20241210	171600	29553075	1898	1898	1898	1898	0
141	20241210	171500	29553075	1898	1898	1898	1898	0
142	20241210	171400	29553075	1898	1898	1898	1898	0
143	20241210	171300	29553075	1898	1898	1898	1898	0
144	20241210	171200	29553075	1898	1898	1898	1898	0
145	20241210	171100	29553075	1898	1898	1898	1898	0
146	20241210	171000	29553075	1898	1898	1898	1898	0
147	20241210	170900	29553075	1898	1898	1898	1898	0
148	20241210	170800	29553075	1898	1898	1898	1898	0
149	20241210	170700	29553075	1898	1898	1898	1898	0
150	20241210	170600	29553075	1898	1898	1898	1898	0
151	20241210	170500	29553075	1898	1898	1898	1898	0
152	20241210	170400	29553075	1898	1898	1898	1898	55
153	20241210	170300	29553075	1898	1898	1898	1898	0
154	20241210	170200	29553075	1898	1898	1898	1898	0
155	20241210	170100	29553075	1898	1898	1898	1898	0
156	20241210	170000	29553075	1898	1898	1898	1898	0
157	20241210	165900	29553075	1898	1898	1898	1898	0
158	20241210	165800	29553075	1898	1898	1898	1898	0
159	20241210	165700	29553075	1898	1898	1898	1898	0
160	20241210	165600	29553075	1898	1898	1898	1898	0
161	20241210	165500	29553075	1898	1898	1898	1898	0
162	20241210	165400	29553075	1898	1898	1898	1898	0
163	20241210	165300	29553075	1898	1898	1898	1898	0
164	20241210	165200	29553075	1898	1898	1898	1898	0
165	20241210	165100	29553075	1898	1898	1898	1898	0
166	20241210	165000	29553075	1898	1898	1898	1898	0
167	20241210	164900	29553075	1898	1898	1898	1898	0
168	20241210	164800	29553075	1898	1898	1898	1898	0
169	20241210	164700	29553075	1898	1898	1898	1898	0
170	20241210	164600	29553075	1898	1898	1898	1898	0
171	20241210	164500	29553075	1898	1898	1898	1898	0
172	20241210	164400	29553075	1898	1898	1898	1898	0
173	20241210	164300	29553075	1898	1898	1898	1898	0
174	20241210	164200	29553075	1898	1898	1898	1898	0
175	20241210	164100	29553075	1898	1898	1898	1898	0
176	20241210	164000	29553075	1898	1898	1898	1898	0
177	20241210	163900	29553075	1898	1898	1898	1898	0
178	20241210	163800	29553075	1898	1898	1898	1898	0
179	20241210	163700	29553075	1898	1898	1898	1898	0
180	20241210	163600	29553075	1898	1898	1898	1898	0
181	20241210	163500	29553075	1898	1898	1898	1898	0
182	20241210	163400	29553075	1898	1898	1898	1898	55
183	20241210	163300	29553075	1898	1898	1898	1898	0
184	20241210	163200	29553075	1898	1898	1898	1898	0
185	20241210	163100	29553075	1898	1898	1898	1898	0
186	20241210	163000	29553075	1898	1898	1898	1898	0
187	20241210	162900	29553075	1898	1898	1898	1898	0
188	20241210	162800	29553075	1898	1898	1898	1898	0
189	20241210	162700	29553075	1898	1898	1898	1898	0
190	20241210	162600	29553075	1898	1898	1898	1898	0
191	20241210	162500	29553075	1898	1898	1898	1898	0
192	20241210	162400	29553075	1898	1898	1898	1898	0
193	20241210	162300	29553075	1898	1898	1898	1898	0
194	20241210	162200	29553075	1898	1898	1898	1898	0
195	20241210	162100	29553075	1898	1898	1898	1898	0
196	20241210	162000	29553075	1898	1898	1898	1898	0
197	20241210	161900	29553075	1898	1898	1898	1898	0
198	20241210	161800	29553075	1898	1898	1898	1898	0
199	20241210	161700	29553075	1898	1898	1898	1898	0
200	20241210	161600	29553075	1898	1898	1898	1898	0
201	20241210	161500	29553075	1898	1898	1898	1898	0
202	20241210	161400	29553075	1898	1898	1898	1898	0
203	20241210	161300	29553075	1898	1898	1898	1898	0
204	20241210	161200	29553075	1898	1898	1898	1898	0
205	20241210	161100	29553075	1898	1898	1898	1898	0
206	20241210	161000	29553075	1898	1898	1898	1898	0
207	20241210	160900	29553075	1898	1898	1898	1898	0
208	20241210	160800	29553075	1898	1898	1898	1898	0
209	20241210	160700	29553075	1898	1898	1898	1898	0
210	20241210	160600	29553075	1898	1898	1898	1898	0
211	20241210	160500	29553075	1898	1898	1898	1898	0
212	20241210	160400	29553075	1898	1898	1898	1898	55
213	20241210	160300	29553075	1898	1898	1898	1898	0
214	20241210	160200	29553075	1898	1898	1898	1898	0
215	20241210	160100	29553075	1898	1898	1898	1898	0
216	20241210	160000	29553075	1898	1898	1898	1898	0
217	20241210	155900	29553075	1898	1898	1898	1898	0
218	20241210	155800	29553075	1898	1898	1898	1898	0
219	20241210	155700	29553075	1898	1898	1898	1898	0
220	20241210	155600	29553075	1898	1898	1898	1898	0
221	20241210	155500	29553075	1898	1898	1898	1898	0
222	20241210	155400	29553075	1898	1898	1898	1898	0
223	20241210	155300	29553075	1898	1898	1898	1898	0
224	20241210	155200	29553075	1898	1898	1898	1898	0
225	20241210	155100	29553075	1898	1898	1898	1898	0
226	20241210	155000	29553075	1898	1898	1898	1898	0
227	20241210	154900	29553075	1898	1898	1898	1898	0
228	20241210	154800	29553075	1898	1898	1898	1898	0
229	20241210	154700	29553075	1898	1898	1898	1898	0
230	20241210	154600	29553075	1898	1898	1898	1898	0
231	20241210	154500	29553075	1898	1898	1898	1898	0
232	20241210	154400	29553075	1898	1898	1898	1898	0
233	20241210	154300	29553075	1898	1898	1898	1898	0
234	20241210	154200	29553075	1898	1898	1898	1898	0
235	20241210	154100	29553075	1898	1898	1898	1898	0
236	20241210	154000	29553075	1898	1898	1898	1898	0
237	20241210	153900	29553075	1898	1898	1898	1898	0
238	20241210	153800	29553075	1898	1898	1898	1898	0
239	20241210	153700	29553075	1898	1898	1898	1898	0
240	20241210	153600	29553075	1898	1898	1898	1898	0
241	20241210	153500	29553075	1898	1898	1898	1898	0
242	20241210	153400	29553075	1898	1898	1898	1898	55
243	20241210	153300	29553075	1898	1898	1898	1898	0
244	20241210	153200	29553075	1898	1898	1898	1898	0
245	20241210	153100	29553075	1898	1898	1898	1898	0
246	20241210	153000	29553075	1898	1898	1898	1898	55
247	20241210	152900	29448685	1898	1898	1898	1898	0
248	20241210	152800	29448685	1898	1898	1898	1898	0
249	20241210	152700	29448685	1898	1898	1898	1898	0
250	20241210	152600	29448685	1898	1898	1898	1898	0
251	20241210	152500	29448685	1898	1898	1898	1898	0
252	20241210	152400	29448685	1898	1898	1898	1898	0
253	20241210	152300	29448685	1898	1898	1898	1898	0
254	20241210	152200	29448685	1898	1898	1898	1898	0
255	20241210	152100	29448685	1898	1898	1898	1898	0
256	20241210	152000	29448685	1898	1898	1898	1898	0
257	20241210	151900	29448685	1898	1898	1898	1898	1
258	20241210	151800	29446787	1898	1898	1898	1898	0
259	20241210	151700	29446787	1898	1898	1898	1898	0
260	20241210	151600	29446787	1898	1898	1898	1898	0
261	20241210	151500	29446787	1898	1898	1898	1898	0
262	20241210	151400	29446787	1898	1898	1898	1898	0
263	20241210	151300	29446787	1898	1898	1898	1898	0
264	20241210	151200	29446787	1898	1898	1898	1898	0
265	20241210	151100	29446787	1898	1898	1898	1898	0
266	20241210	151000	29446787	1898	1898	1898	1898	38
267	20241210	150900	29374663	1898	1898	1898	1898	0
268	20241210	150800	29374663	1898	1898	1898	1898	6
269	20241210	150700	29363275	1899	1899	1899	1899	0
270	20241210	150600	29363275	1899	1899	1899	1899	0
271	20241210	150500	29363275	1899	1899	1899	1899	0
272	20241210	150400	29363275	1899	1899	1899	1899	0
273	20241210	150300	29363275	1899	1899	1899	1899	14
274	20241210	150200	29336689	1899	1899	1899	1899	0
275	20241210	150100	29336689	1899	1899	1899	1899	0
276	20241210	150000	29336689	1899	1899	1899	1899	0
277	20241210	145900	29336689	1899	1899	1899	1899	0
278	20241210	145800	29336689	1899	1899	1899	1899	0
279	20241210	145700	29336689	1899	1899	1899	1899	121
280	20241210	145600	29106910	1919	1919	1919	1919	0
281	20241210	145500	29106910	1919	1919	1919	1919	0
282	20241210	145400	29106910	1919	1919	1919	1919	0
283	20241210	145300	29106910	1919	1919	1919	1919	0
284	20241210	145200	29106910	1919	1919	1919	1919	0
285	20241210	145100	29106910	1919	1919	1919	1919	0
286	20241210	145000	29106910	1919	1919	1919	1919	0
287	20241210	144900	29106910	1919	1919	1919	1919	0
288	20241210	144800	29106910	1919	1919	1919	1919	0
289	20241210	144700	29106910	1919	1919	1919	1919	0
290	20241210	144600	29106910	1919	1919	1919	1919	0
291	20241210	144500	29106910	1919	1919	1919	1919	0
292	20241210	144400	29106910	1919	1919	1919	1919	0
293	20241210	144300	29106910	1919	1919	1919	1919	0
294	20241210	144200	29106910	1919	1919	1919	1919	0
295	20241210	144100	29106910	1919	1919	1919	1919	0
296	20241210	144000	29106910	1919	1919	1919	1919	0
297	20241210	143900	29106910	1919	1919	1919	1919	0
298	20241210	143800	29106910	1919	1919	1919	1919	0
299	20241210	143700	29106910	1919	1919	1919	1919	0
300	20241210	143600	29106910	1919	1919	1919	1919	0
301	20241210	143500	29106910	1919	1918	1919	1918	100
302	20241210	143400	28915023	1919	1919	1919	1919	0
303	20241210	143300	28915023	1919	1919	1919	1919	0
304	20241210	143200	28915023	1919	1918	1919	1918	300
305	20241210	143100	28339338	1919	1919	1919	1919	0
306	20241210	143000	28339338	1919	1919	1919	1919	0
307	20241210	142900	28339338	1919	1919	1919	1919	0
308	20241210	142800	28339338	1919	1919	1919	1919	0
309	20241210	142700	28339338	1919	1919	1919	1919	0
310	20241210	142600	28339338	1919	1919	1919	1919	0
311	20241210	142500	28339338	1919	1919	1919	1919	0
312	20241210	142400	28339338	1919	1919	1919	1919	0
313	20241210	142300	28339338	1919	1919	1919	1919	0
314	20241210	142200	28339338	1919	1919	1919	1919	0
315	20241210	142100	28339338	1919	1919	1919	1919	0
316	20241210	142000	28339338	1919	1919	1919	1919	0
317	20241210	141900	28339338	1919	1919	1919	1919	0
318	20241210	141800	28339338	1919	1919	1919	1919	0
319	20241210	141700	28339338	1919	1919	1919	1919	0
320	20241210	141600	28339338	1919	1919	1919	1919	0
321	20241210	141500	28339338	1919	1919	1919	1919	0
322	20241210	141400	28339338	1919	1919	1919	1919	0
323	20241210	141300	28339338	1919	1919	1919	1919	0
324	20241210	141200	28339338	1919	1919	1919	1919	0
325	20241210	141100	28339338	1919	1919	1919	1919	0
326	20241210	141000	28339338	1919	1919	1919	1919	0
327	20241210	140900	28339338	1919	1919	1919	1919	0
328	20241210	140800	28339338	1919	1919	1919	1919	0
329	20241210	140700	28339338	1919	1919	1919	1919	0
330	20241210	140600	28339338	1919	1919	1919	1919	0
331	20241210	140500	28339338	1919	1919	1919	1919	0
332	20241210	140400	28339338	1919	1919	1919	1919	0
333	20241210	140300	28339338	1919	1919	1919	1919	0
334	20241210	140200	28339338	1919	1919	1919	1919	0
335	20241210	140100	28339338	1919	1919	1919	1919	1
336	20241210	140000	28337419	1919	1919	1919	1919	0
337	20241210	135900	28337419	1919	1919	1919	1919	0
338	20241210	135800	28337419	1919	1919	1919	1919	4
339	20241210	135700	28329743	1919	1919	1919	1919	278
340	20241210	135600	27796261	1919	1919	1919	1919	0
341	20241210	135500	27796261	1919	1919	1919	1919	38
342	20241210	135400	27723339	1919	1919	1919	1919	27
343	20241210	135300	27671526	1919	1919	1919	1919	31
344	20241210	135200	27612037	1919	1919	1919	1919	1185
345	20241210	135100	25338022	1919	1919	1919	1919	0
346	20241210	135000	25338022	1919	1919	1919	1919	0
347	20241210	134900	25338022	1919	1919	1919	1919	0
348	20241210	134800	25338022	1919	1919	1919	1919	0
349	20241210	134700	25338022	1919	1919	1919	1919	0
350	20241210	134600	25338022	1919	1919	1919	1919	0
351	20241210	134500	25338022	1919	1919	1919	1919	0
352	20241210	134400	25338022	1919	1919	1919	1919	0
353	20241210	134300	25338022	1919	1919	1919	1919	0
354	20241210	134200	25338022	1919	1919	1919	1919	0
355	20241210	134100	25338022	1919	1910	1919	1910	1420
356	20241210	134000	22614549	1908	1908	1908	1908	0
357	20241210	133900	22614549	1908	1908	1908	1908	0
358	20241210	133800	22614549	1908	1908	1908	1908	1
359	20241210	133700	22612641	1888	1888	1888	1888	0
360	20241210	133600	22612641	1888	1888	1888	1888	0
361	20241210	133500	22612641	1888	1888	1888	1888	105
362	20241210	133400	22414401	1882	1882	1882	1882	0
363	20241210	133300	22414401	1882	1882	1882	1882	0
364	20241210	133200	22414401	1882	1882	1882	1882	0
365	20241210	133100	22414401	1882	1882	1882	1882	0
366	20241210	133000	22414401	1882	1882	1882	1882	0
367	20241210	132900	22414401	1882	1882	1882	1882	0
368	20241210	132800	22414401	1882	1882	1882	1882	0
369	20241210	132700	22414401	1882	1882	1882	1882	0
370	20241210	132600	22414401	1882	1882	1882	1882	0
371	20241210	132500	22414401	1882	1882	1882	1882	0
372	20241210	132400	22414401	1882	1882	1882	1882	0
373	20241210	132300	22414401	1882	1882	1882	1882	0
374	20241210	132200	22414401	1882	1882	1882	1882	0
375	20241210	132100	22414401	1882	1882	1882	1882	0
376	20241210	132000	22414401	1882	1882	1882	1882	0
377	20241210	131900	22414401	1882	1882	1882	1882	0
378	20241210	131800	22414401	1882	1882	1882	1882	0
379	20241210	131700	22414401	1882	1882	1882	1882	0
380	20241210	131600	22414401	1882	1882	1882	1882	0
381	20241210	131500	22414401	1882	1882	1882	1882	0
382	20241210	131400	22414401	1882	1882	1882	1882	0
383	20241210	131300	22414401	1882	1882	1882	1882	1
384	20241210	131200	22412519	1885	1882	1885	1882	996
385	20241210	131100	20537429	1882	1882	1882	1882	0
386	20241210	131000	20537429	1882	1882	1882	1882	0
387	20241210	130900	20537429	1882	1882	1882	1882	0
388	20241210	130800	20537429	1882	1882	1882	1882	0
389	20241210	130700	20537429	1882	1882	1882	1882	0
390	20241210	130600	20537429	1882	1882	1882	1882	0
391	20241210	130500	20537429	1882	1882	1882	1882	54
392	20241210	130400	20435801	1881	1881	1881	1881	0
393	20241210	130300	20435801	1881	1881	1881	1881	0
394	20241210	130200	20435801	1881	1881	1881	1881	0
395	20241210	130100	20435801	1881	1881	1881	1881	0
396	20241210	130000	20435801	1881	1881	1881	1881	0
397	20241210	125900	20435801	1881	1881	1881	1881	0
398	20241210	125800	20435801	1881	1881	1881	1881	0
399	20241210	125700	20435801	1881	1881	1881	1881	25
400	20241210	125600	20388776	1882	1882	1882	1882	0
401	20241210	125500	20388776	1882	1882	1882	1882	0
402	20241210	125400	20388776	1882	1882	1882	1882	300
403	20241210	125300	19824176	1882	1882	1882	1882	0
404	20241210	125200	19824176	1882	1882	1882	1882	31
405	20241210	125100	19765834	1881	1881	1881	1881	0
406	20241210	125000	19765834	1881	1881	1881	1881	0
407	20241210	124900	19765834	1881	1881	1881	1881	0
408	20241210	124800	19765834	1881	1881	1881	1881	59
409	20241210	124700	19654855	1882	1882	1882	1882	8
410	20241210	124600	19639799	1881	1881	1881	1881	0
411	20241210	124500	19639799	1881	1881	1881	1881	0
412	20241210	124400	19639799	1881	1881	1881	1881	0
413	20241210	124300	19639799	1881	1881	1881	1881	0
414	20241210	124200	19639799	1881	1881	1881	1881	0
415	20241210	124100	19639799	1881	1881	1881	1881	0
416	20241210	124000	19639799	1881	1881	1881	1881	0
417	20241210	123900	19639799	1881	1881	1881	1881	0
418	20241210	123800	19639799	1881	1881	1881	1881	0
419	20241210	123700	19639799	1881	1881	1881	1881	0
420	20241210	123600	19639799	1881	1881	1881	1881	0
421	20241210	123500	19639799	1881	1881	1881	1881	0
422	20241210	123400	19639799	1881	1881	1881	1881	0
423	20241210	123300	19639799	1881	1881	1881	1881	0
424	20241210	123200	19639799	1881	1881	1881	1881	0
425	20241210	123100	19639799	1881	1881	1881	1881	0
426	20241210	123000	19639799	1881	1881	1881	1881	100
427	20241210	122900	19451699	1882	1882	1882	1882	0
428	20241210	122800	19451699	1882	1882	1882	1882	0
429	20241210	122700	19451699	1882	1882	1882	1882	0
430	20241210	122600	19451699	1882	1882	1882	1882	0
431	20241210	122500	19451699	1882	1882	1882	1882	0
432	20241210	122400	19451699	1882	1882	1882	1882	0
433	20241210	122300	19451699	1882	1882	1882	1882	0
434	20241210	122200	19451699	1882	1882	1882	1882	0
435	20241210	122100	19451699	1882	1882	1882	1882	0
436	20241210	122000	19451699	1882	1882	1882	1882	0
437	20241210	121900	19451699	1882	1882	1882	1882	0
438	20241210	121800	19451699	1882	1882	1882	1882	278
439	20241210	121700	18928503	1882	1882	1882	1882	0
440	20241210	121600	18928503	1882	1882	1882	1882	0
441	20241210	121500	18928503	1882	1882	1882	1882	0
442	20241210	121400	18928503	1882	1882	1882	1882	0
443	20241210	121300	18928503	1882	1882	1882	1882	0
444	20241210	121200	18928503	1882	1882	1882	1882	0
445	20241210	121100	18928503	1882	1882	1882	1882	60
446	20241210	121000	18815583	1885	1885	1885	1885	5
447	20241210	120900	18806158	1885	1885	1885	1885	10
448	20241210	120800	18787308	1885	1885	1885	1885	0
449	20241210	120700	18787308	1885	1885	1885	1885	0
450	20241210	120600	18787308	1885	1885	1885	1885	0
451	20241210	120500	18787308	1885	1885	1885	1885	0
452	20241210	120400	18787308	1885	1885	1885	1885	0
453	20241210	120300	18787308	1885	1885	1885	1885	0
454	20241210	120200	18787308	1885	1885	1885	1885	0
455	20241210	120100	18787308	1885	1885	1885	1885	73
456	20241210	120000	18649703	1885	1885	1885	1885	0
457	20241210	115900	18649703	1885	1885	1885	1885	0
458	20241210	115800	18649703	1885	1885	1885	1885	8
459	20241210	115700	18634623	1889	1889	1889	1889	0
460	20241210	115600	18634623	1889	1889	1889	1889	0
461	20241210	115500	18634623	1889	1889	1889	1889	0
462	20241210	115400	18634623	1889	1889	1889	1889	0
463	20241210	115300	18634623	1889	1889	1889	1889	0
464	20241210	115200	18634623	1889	1889	1889	1889	0
465	20241210	115100	18634623	1889	1889	1889	1889	2
466	20241210	115000	18630845	1889	1889	1889	1889	0
467	20241210	114900	18630845	1889	1885	1889	1885	1213
468	20241210	114800	16340056	1886	1886	1886	1886	0
469	20241210	114700	16340056	1886	1886	1886	1886	242
470	20241210	114600	15883644	1886	1887	1887	1886	764
471	20241210	114500	14442254	1887	1889	1889	1887	506
472	20241210	114400	13486926	1889	1889	1889	1889	0
473	20241210	114300	13486926	1889	1889	1889	1889	200
474	20241210	114200	13109126	1889	1890	1890	1889	327
475	20241210	114100	12491101	1890	1890	1890	1890	0
476	20241210	114000	12491101	1890	1890	1890	1890	0
477	20241210	113900	12491101	1890	1890	1890	1890	0
478	20241210	113800	12491101	1890	1890	1890	1890	0
479	20241210	113700	12491101	1890	1890	1890	1890	0
480	20241210	113600	12491101	1890	1890	1890	1890	0
481	20241210	113500	12491101	1890	1890	1890	1890	0
482	20241210	113400	12491101	1890	1890	1890	1890	0
483	20241210	113300	12491101	1890	1890	1890	1890	0
484	20241210	113200	12491101	1890	1890	1890	1890	0
485	20241210	113100	12491101	1890	1890	1890	1890	0
486	20241210	113000	12491101	1890	1890	1890	1890	0
487	20241210	112900	12491101	1890	1890	1890	1890	0
488	20241210	112800	12491101	1890	1890	1890	1890	0
489	20241210	112700	12491101	1890	1890	1890	1890	0
490	20241210	112600	12491101	1890	1890	1890	1890	0
491	20241210	112500	12491101	1890	1890	1890	1890	0
492	20241210	112400	12491101	1890	1890	1890	1890	0
493	20241210	112300	12491101	1890	1890	1890	1890	0
494	20241210	112200	12491101	1890	1890	1890	1890	0
495	20241210	112100	12491101	1890	1890	1890	1890	0
496	20241210	112000	12491101	1890	1890	1890	1890	0
497	20241210	111900	12491101	1890	1891	1891	1890	364
498	20241210	111800	11802995	1891	1891	1891	1891	0
499	20241210	111700	11802995	1891	1891	1891	1891	0
500	20241210	111600	11802995	1891	1891	1891	1891	0
501	20241210	111500	11802995	1891	1891	1891	1891	0
502	20241210	111400	11802995	1891	1891	1891	1891	0
503	20241210	111300	11802995	1891	1891	1891	1891	0
504	20241210	111200	11802995	1891	1891	1891	1891	0
505	20241210	111100	11802995	1891	1891	1891	1891	0
506	20241210	111000	11802995	1891	1891	1891	1891	0
507	20241210	110900	11802995	1891	1891	1891	1891	20
508	20241210	110800	11765175	1890	1890	1890	1890	0
509	20241210	110700	11765175	1890	1890	1890	1890	97
510	20241210	110600	11581845	1889	1889	1889	1889	0
511	20241210	110500	11581845	1889	1889	1889	1889	0
512	20241210	110400	11581845	1889	1889	1889	1889	0
513	20241210	110300	11581845	1889	1889	1889	1889	0
514	20241210	110200	11581845	1889	1889	1889	1889	0
515	20241210	110100	11581845	1889	1889	1889	1889	0
516	20241210	110000	11581845	1889	1889	1889	1889	0
517	20241210	105900	11581845	1889	1889	1889	1889	0
518	20241210	105800	11581845	1889	1889	1889	1889	0
519	20241210	105700	11581845	1889	1889	1889	1889	0
520	20241210	105600	11581845	1889	1889	1889	1889	0
521	20241210	105500	11581845	1889	1889	1889	1889	0
522	20241210	105400	11581845	1889	1889	1889	1889	0
523	20241210	105300	11581845	1889	1889	1889	1889	0
524	20241210	105200	11581845	1889	1889	1889	1889	0
525	20241210	105100	11581845	1889	1889	1889	1889	0
526	20241210	105000	11581845	1889	1889	1889	1889	0
527	20241210	104900	11581845	1889	1889	1889	1889	0
528	20241210	104800	11581845	1889	1890	1890	1889	50
529	20241210	104700	11487365	1889	1889	1889	1889	0
530	20241210	104600	11487365	1889	1889	1889	1889	0
531	20241210	104500	11487365	1889	1889	1889	1889	0
532	20241210	104400	11487365	1889	1889	1889	1889	100
533	20241210	104300	11298465	1889	1889	1889	1889	0
534	20241210	104200	11298465	1889	1889	1889	1888	873
535	20241210	104100	9649391	1887	1887	1887	1887	0
536	20241210	104000	9649391	1887	1887	1887	1887	0
537	20241210	103900	9649391	1887	1887	1887	1887	0
538	20241210	103800	9649391	1887	1887	1887	1887	0
539	20241210	103700	9649391	1887	1887	1887	1887	0
540	20241210	103600	9649391	1887	1887	1887	1887	0
541	20241210	103500	9649391	1887	1887	1887	1887	0
542	20241210	103400	9649391	1887	1887	1887	1887	0
543	20241210	103300	9649391	1887	1887	1887	1887	0
544	20241210	103200	9649391	1887	1887	1887	1887	0
545	20241210	103100	9649391	1887	1887	1887	1887	0
546	20241210	103000	9649391	1887	1887	1887	1887	0
547	20241210	102900	9649391	1887	1887	1887	1887	0
548	20241210	102800	9649391	1887	1887	1887	1887	0
549	20241210	102700	9649391	1887	1887	1887	1887	0
550	20241210	102600	9649391	1887	1887	1887	1887	0
551	20241210	102500	9649391	1887	1887	1887	1887	0
552	20241210	102400	9649391	1887	1887	1887	1887	0
553	20241210	102300	9649391	1887	1887	1887	1887	0
554	20241210	102200	9649391	1887	1887	1887	1887	0
555	20241210	102100	9649391	1887	1887	1887	1887	0
556	20241210	102000	9649391	1887	1887	1887	1887	0
557	20241210	101900	9649391	1887	1917	1917	1887	2
558	20241210	101800	9645587	1887	1887	1887	1887	1
559	20241210	101700	9643700	1887	1887	1887	1887	0
560	20241210	101600	9643700	1887	1887	1887	1887	0
561	20241210	101500	9643700	1887	1887	1887	1887	0
562	20241210	101400	9643700	1887	1888	1888	1887	200
563	20241210	101300	9266282	1922	1922	1922	1922	0
564	20241210	101200	9266282	1922	1922	1922	1922	0
565	20241210	101100	9266282	1922	1922	1922	1922	0
566	20241210	101000	9266282	1922	1922	1922	1922	0
567	20241210	100900	9266282	1922	1922	1922	1922	0
568	20241210	100800	9266282	1922	1922	1922	1922	0
569	20241210	100700	9266282	1922	1922	1922	1922	0
570	20241210	100600	9266282	1922	1922	1922	1922	2
571	20241210	100500	9262438	1927	1927	1927	1927	0
572	20241210	100400	9262438	1927	1927	1927	1927	0
573	20241210	100300	9262438	1927	1927	1927	1927	0
574	20241210	100200	9262438	1927	1927	1927	1927	0
575	20241210	100100	9262438	1927	1927	1927	1927	0
576	20241210	100000	9262438	1927	1927	1927	1927	0
577	20241210	095900	9262438	1927	1927	1927	1927	0
578	20241210	095800	9262438	1927	1927	1927	1927	0
579	20241210	095700	9262438	1927	1927	1927	1927	0
580	20241210	095600	9262438	1927	1885	1927	1885	11
581	20241210	095500	9241456	1928	1928	1928	1928	0
582	20241210	095400	9241456	1928	1928	1928	1928	0
583	20241210	095300	9241456	1928	1900	1928	1900	6
584	20241210	095200	9230028	1900	1890	1900	1890	150
585	20241210	095100	8945368	1890	1890	1890	1890	2
586	20241210	095000	8941588	1890	1881	1890	1881	988
587	20241210	094900	7082325	1880	1880	1880	1880	139
588	20241210	094800	6821005	1880	1880	1880	1880	0
589	20241210	094700	6821005	1880	1880	1880	1880	0
590	20241210	094600	6821005	1880	1880	1880	1880	0
591	20241210	094500	6821005	1880	1881	1881	1880	22
592	20241210	094400	6779627	1880	1880	1880	1880	0
593	20241210	094300	6779627	1880	1880	1880	1880	0
594	20241210	094200	6779627	1880	1880	1880	1880	0
595	20241210	094100	6779627	1880	1880	1880	1880	120
596	20241210	094000	6554027	1880	1880	1880	1880	0
597	20241210	093900	6554027	1880	1880	1880	1880	0
598	20241210	093800	6554027	1880	1880	1880	1880	0
599	20241210	093700	6554027	1880	1880	1880	1880	0
600	20241210	093600	6554027	1880	1880	1880	1880	0
601	20241210	093500	6554027	1880	1880	1880	1880	1
602	20241210	093400	6552147	1880	1880	1880	1880	0
603	20241210	093300	6552147	1880	1880	1880	1880	1
604	20241210	093200	6550267	1875	1875	1875	1875	0
605	20241210	093100	6550267	1875	1875	1875	1875	0
606	20241210	093000	6550267	1875	1875	1875	1875	0
607	20241210	092900	6550267	1875	1875	1875	1875	0
608	20241210	092800	6550267	1875	1875	1875	1875	16
609	20241210	092700	6520267	1881	1878	1881	1878	3001
610	20241210	092600	877087	1879	1879	1879	1879	0
611	20241210	092500	877087	1879	1879	1879	1879	0
612	20241210	092400	877087	1879	1879	1879	1879	0
613	20241210	092300	877087	1879	1879	1879	1879	0
614	20241210	092200	877087	1879	1879	1879	1879	0
615	20241210	092100	877087	1879	1879	1879	1879	86
616	20241210	092000	715493	1879	1879	1879	1879	0
617	20241210	091900	715493	1879	1879	1879	1879	51
618	20241210	091800	619664	1879	1879	1879	1879	0
619	20241210	091700	619664	1879	1879	1879	1879	0
620	20241210	091600	619664	1879	1879	1879	1879	160
621	20241210	091500	319024	1879	1879	1879	1879	0
622	20241210	091400	319024	1879	1879	1879	1879	0
623	20241210	091300	319024	1879	1879	1879	1879	0
624	20241210	091200	319024	1879	1879	1879	1879	1
625	20241210	091100	317145	1879	1879	1879	1879	10
626	20241210	091000	298355	1850	1850	1850	1850	0
627	20241210	090900	298355	1850	1850	1850	1850	0
628	20241210	090800	298355	1850	1850	1850	1850	0
629	20241210	090700	298355	1850	1850	1850	1850	4
630	20241210	090600	290955	1869	1881	1881	1869	114
631	20241210	090500	76689	1881	1881	1881	1881	0
632	20241210	090400	76689	1881	1881	1881	1881	5
633	20241210	090300	67284	1869	1869	1869	1869	35
634	20241210	090200	1869	1869	1869	1869	1869	0
635	20241210	090100	1869	1869	1869	1869	1869	0
636	20241210	090000	1869	1869	1869	1869	1869	1