KissMeData/049800/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	193400	47027268	1869	1869	1869	1869	185
3	20241209	193300	47027268	1869	1869	1869	1869	0
4	20241209	193200	47027268	1869	1869	1869	1869	0
5	20241209	193100	47027268	1869	1869	1869	1869	0
6	20241209	193000	47027268	1869	1869	1869	1869	0
7	20241209	192900	47027268	1869	1869	1869	1869	0
8	20241209	192800	47027268	1869	1869	1869	1869	0
9	20241209	192700	47027268	1869	1869	1869	1869	0
10	20241209	192600	47027268	1869	1869	1869	1869	0
11	20241209	192500	47027268	1869	1869	1869	1869	0
12	20241209	192400	47027268	1869	1869	1869	1869	0
13	20241209	192300	47027268	1869	1869	1869	1869	0
14	20241209	192200	47027268	1869	1869	1869	1869	0
15	20241209	192100	47027268	1869	1869	1869	1869	0
16	20241209	192000	47027268	1869	1869	1869	1869	0
17	20241209	191900	47027268	1869	1869	1869	1869	0
18	20241209	191800	47027268	1869	1869	1869	1869	0
19	20241209	191700	47027268	1869	1869	1869	1869	0
20	20241209	191600	47027268	1869	1869	1869	1869	0
21	20241209	191500	47027268	1869	1869	1869	1869	0
22	20241209	191400	47027268	1869	1869	1869	1869	0
23	20241209	191300	47027268	1869	1869	1869	1869	0
24	20241209	191200	47027268	1869	1869	1869	1869	0
25	20241209	191100	47027268	1869	1869	1869	1869	0
26	20241209	191000	47027268	1869	1869	1869	1869	0
27	20241209	190900	47027268	1869	1869	1869	1869	0
28	20241209	190800	47027268	1869	1869	1869	1869	0
29	20241209	190700	47027268	1869	1869	1869	1869	0
30	20241209	190600	47027268	1869	1869	1869	1869	0
31	20241209	190500	47027268	1869	1869	1869	1869	0
32	20241209	190400	47027268	1869	1869	1869	1869	185
33	20241209	190300	47027268	1869	1869	1869	1869	0
34	20241209	190200	47027268	1869	1869	1869	1869	0
35	20241209	190100	47027268	1869	1869	1869	1869	0
36	20241209	190000	47027268	1869	1869	1869	1869	0
37	20241209	185900	47027268	1869	1869	1869	1869	0
38	20241209	185800	47027268	1869	1869	1869	1869	0
39	20241209	185700	47027268	1869	1869	1869	1869	0
40	20241209	185600	47027268	1869	1869	1869	1869	0
41	20241209	185500	47027268	1869	1869	1869	1869	0
42	20241209	185400	47027268	1869	1869	1869	1869	0
43	20241209	185300	47027268	1869	1869	1869	1869	0
44	20241209	185200	47027268	1869	1869	1869	1869	0
45	20241209	185100	47027268	1869	1869	1869	1869	0
46	20241209	185000	47027268	1869	1869	1869	1869	0
47	20241209	184900	47027268	1869	1869	1869	1869	0
48	20241209	184800	47027268	1869	1869	1869	1869	0
49	20241209	184700	47027268	1869	1869	1869	1869	0
50	20241209	184600	47027268	1869	1869	1869	1869	0
51	20241209	184500	47027268	1869	1869	1869	1869	0
52	20241209	184400	47027268	1869	1869	1869	1869	0
53	20241209	184300	47027268	1869	1869	1869	1869	0
54	20241209	184200	47027268	1869	1869	1869	1869	0
55	20241209	184100	47027268	1869	1869	1869	1869	0
56	20241209	184000	47027268	1869	1869	1869	1869	0
57	20241209	183900	47027268	1869	1869	1869	1869	0
58	20241209	183800	47027268	1869	1869	1869	1869	0
59	20241209	183700	47027268	1869	1869	1869	1869	0
60	20241209	183600	47027268	1869	1869	1869	1869	0
61	20241209	183500	47027268	1869	1869	1869	1869	0
62	20241209	183400	47027268	1869	1869	1869	1869	185
63	20241209	183300	47027268	1869	1869	1869	1869	0
64	20241209	183200	47027268	1869	1869	1869	1869	0
65	20241209	183100	47027268	1869	1869	1869	1869	0
66	20241209	183000	47027268	1869	1869	1869	1869	0
67	20241209	182900	47027268	1869	1869	1869	1869	0
68	20241209	182800	47027268	1869	1869	1869	1869	0
69	20241209	182700	47027268	1869	1869	1869	1869	0
70	20241209	182600	47027268	1869	1869	1869	1869	0
71	20241209	182500	47027268	1869	1869	1869	1869	0
72	20241209	182400	47027268	1869	1869	1869	1869	0
73	20241209	182300	47027268	1869	1869	1869	1869	0
74	20241209	182200	47027268	1869	1869	1869	1869	0
75	20241209	182100	47027268	1869	1869	1869	1869	0
76	20241209	182000	47027268	1869	1869	1869	1869	0
77	20241209	181900	47027268	1869	1869	1869	1869	0
78	20241209	181800	47027268	1869	1869	1869	1869	0
79	20241209	181700	47027268	1869	1869	1869	1869	0
80	20241209	181600	47027268	1869	1869	1869	1869	0
81	20241209	181500	47027268	1869	1869	1869	1869	0
82	20241209	181400	47027268	1869	1869	1869	1869	0
83	20241209	181300	47027268	1869	1869	1869	1869	0
84	20241209	181200	47027268	1869	1869	1869	1869	0
85	20241209	181100	47027268	1869	1869	1869	1869	0
86	20241209	181000	47027268	1869	1869	1869	1869	0
87	20241209	180900	47027268	1869	1869	1869	1869	0
88	20241209	180800	47027268	1869	1869	1869	1869	0
89	20241209	180700	47027268	1869	1869	1869	1869	0
90	20241209	180600	47027268	1869	1869	1869	1869	0
91	20241209	180500	47027268	1869	1869	1869	1869	0
92	20241209	180400	47027268	1869	1869	1869	1869	185
93	20241209	180300	47027268	1869	1869	1869	1869	0
94	20241209	180200	47027268	1869	1869	1869	1869	0
95	20241209	180100	47027268	1869	1869	1869	1869	0
96	20241209	180000	47027268	1869	1869	1869	1869	0
97	20241209	175900	47027268	1869	1869	1869	1869	0
98	20241209	175800	47027268	1869	1869	1869	1869	0
99	20241209	175700	47027268	1869	1869	1869	1869	0
100	20241209	175600	47027268	1869	1869	1869	1869	0
101	20241209	175500	47027268	1869	1869	1869	1869	0
102	20241209	175400	47027268	1869	1869	1869	1869	0
103	20241209	175300	47027268	1869	1869	1869	1869	0
104	20241209	175200	47027268	1869	1869	1869	1869	0
105	20241209	175100	47027268	1869	1869	1869	1869	0
106	20241209	175000	47027268	1869	1869	1869	1869	0
107	20241209	174900	47027268	1869	1869	1869	1869	0
108	20241209	174800	47027268	1869	1869	1869	1869	0
109	20241209	174700	47027268	1869	1869	1869	1869	0
110	20241209	174600	47027268	1869	1869	1869	1869	0
111	20241209	174500	47027268	1869	1869	1869	1869	0
112	20241209	174400	47027268	1869	1869	1869	1869	0
113	20241209	174300	47027268	1869	1869	1869	1869	0
114	20241209	174200	47027268	1869	1869	1869	1869	0
115	20241209	174100	47027268	1869	1869	1869	1869	0
116	20241209	174000	47027268	1869	1869	1869	1869	0
117	20241209	173900	47027268	1869	1869	1869	1869	0
118	20241209	173800	47027268	1869	1869	1869	1869	0
119	20241209	173700	47027268	1869	1869	1869	1869	0
120	20241209	173600	47027268	1869	1869	1869	1869	0
121	20241209	173500	47027268	1869	1869	1869	1869	0
122	20241209	173400	47027268	1869	1869	1869	1869	185
123	20241209	173300	47027268	1869	1869	1869	1869	0
124	20241209	173200	47027268	1869	1869	1869	1869	0
125	20241209	173100	47027268	1869	1869	1869	1869	0
126	20241209	173000	47027268	1869	1869	1869	1869	0
127	20241209	172900	47027268	1869	1869	1869	1869	0
128	20241209	172800	47027268	1869	1869	1869	1869	0
129	20241209	172700	47027268	1869	1869	1869	1869	0
130	20241209	172600	47027268	1869	1869	1869	1869	0
131	20241209	172500	47027268	1869	1869	1869	1869	0
132	20241209	172400	47027268	1869	1869	1869	1869	0
133	20241209	172300	47027268	1869	1869	1869	1869	0
134	20241209	172200	47027268	1869	1869	1869	1869	0
135	20241209	172100	47027268	1869	1869	1869	1869	0
136	20241209	172000	47027268	1869	1869	1869	1869	0
137	20241209	171900	47027268	1869	1869	1869	1869	0
138	20241209	171800	47027268	1869	1869	1869	1869	0
139	20241209	171700	47027268	1869	1869	1869	1869	0
140	20241209	171600	47027268	1869	1869	1869	1869	0
141	20241209	171500	47027268	1869	1869	1869	1869	0
142	20241209	171400	47027268	1869	1869	1869	1869	0
143	20241209	171300	47027268	1869	1869	1869	1869	0
144	20241209	171200	47027268	1869	1869	1869	1869	0
145	20241209	171100	47027268	1869	1869	1869	1869	0
146	20241209	171000	47027268	1869	1869	1869	1869	0
147	20241209	170900	47027268	1869	1869	1869	1869	0
148	20241209	170800	47027268	1869	1869	1869	1869	0
149	20241209	170700	47027268	1869	1869	1869	1869	0
150	20241209	170600	47027268	1869	1869	1869	1869	0
151	20241209	170500	47027268	1869	1869	1869	1869	0
152	20241209	170400	47027268	1869	1869	1869	1869	185
153	20241209	170300	47027268	1869	1869	1869	1869	0
154	20241209	170200	47027268	1869	1869	1869	1869	0
155	20241209	170100	47027268	1869	1869	1869	1869	0
156	20241209	170000	47027268	1869	1869	1869	1869	0
157	20241209	165900	47027268	1869	1869	1869	1869	0
158	20241209	165800	47027268	1869	1869	1869	1869	0
159	20241209	165700	47027268	1869	1869	1869	1869	0
160	20241209	165600	47027268	1869	1869	1869	1869	0
161	20241209	165500	47027268	1869	1869	1869	1869	0
162	20241209	165400	47027268	1869	1869	1869	1869	0
163	20241209	165300	47027268	1869	1869	1869	1869	0
164	20241209	165200	47027268	1869	1869	1869	1869	0
165	20241209	165100	47027268	1869	1869	1869	1869	0
166	20241209	165000	47027268	1869	1869	1869	1869	0
167	20241209	164900	47027268	1869	1869	1869	1869	0
168	20241209	164800	47027268	1869	1869	1869	1869	0
169	20241209	164700	47027268	1869	1869	1869	1869	0
170	20241209	164600	47027268	1869	1869	1869	1869	0
171	20241209	164500	47027268	1869	1869	1869	1869	0
172	20241209	164400	47027268	1869	1869	1869	1869	0
173	20241209	164300	47027268	1869	1869	1869	1869	0
174	20241209	164200	47027268	1869	1869	1869	1869	0
175	20241209	164100	47027268	1869	1869	1869	1869	0
176	20241209	164000	47027268	1869	1869	1869	1869	0
177	20241209	163900	47027268	1869	1869	1869	1869	0
178	20241209	163800	47027268	1869	1869	1869	1869	0
179	20241209	163700	47027268	1869	1869	1869	1869	0
180	20241209	163600	47027268	1869	1869	1869	1869	0
181	20241209	163500	47027268	1869	1869	1869	1869	0
182	20241209	163400	47027268	1869	1869	1869	1869	185
183	20241209	163300	47027268	1869	1869	1869	1869	0
184	20241209	163200	47027268	1869	1869	1869	1869	0
185	20241209	163100	47027268	1869	1869	1869	1869	0
186	20241209	163000	47027268	1869	1869	1869	1869	0
187	20241209	162900	47027268	1869	1869	1869	1869	0
188	20241209	162800	47027268	1869	1869	1869	1869	0
189	20241209	162700	47027268	1869	1869	1869	1869	0
190	20241209	162600	47027268	1869	1869	1869	1869	0
191	20241209	162500	47027268	1869	1869	1869	1869	0
192	20241209	162400	47027268	1869	1869	1869	1869	0
193	20241209	162300	47027268	1869	1869	1869	1869	0
194	20241209	162200	47027268	1869	1869	1869	1869	0
195	20241209	162100	47027268	1869	1869	1869	1869	0
196	20241209	162000	47027268	1869	1869	1869	1869	0
197	20241209	161900	47027268	1869	1869	1869	1869	0
198	20241209	161800	47027268	1869	1869	1869	1869	0
199	20241209	161700	47027268	1869	1869	1869	1869	0
200	20241209	161600	47027268	1869	1869	1869	1869	0
201	20241209	161500	47027268	1869	1869	1869	1869	0
202	20241209	161400	47027268	1869	1869	1869	1869	0
203	20241209	161300	47027268	1869	1869	1869	1869	0
204	20241209	161200	47027268	1869	1869	1869	1869	0
205	20241209	161100	47027268	1869	1869	1869	1869	0
206	20241209	161000	47027268	1869	1869	1869	1869	0
207	20241209	160900	47027268	1869	1869	1869	1869	0
208	20241209	160800	47027268	1869	1869	1869	1869	0
209	20241209	160700	47027268	1869	1869	1869	1869	0
210	20241209	160600	47027268	1869	1869	1869	1869	0
211	20241209	160500	47027268	1869	1869	1869	1869	0
212	20241209	160400	47027268	1869	1869	1869	1869	185
213	20241209	160300	47027268	1869	1869	1869	1869	0
214	20241209	160200	47027268	1869	1869	1869	1869	0
215	20241209	160100	47027268	1869	1869	1869	1869	0
216	20241209	160000	47027268	1869	1869	1869	1869	0
217	20241209	155900	47027268	1869	1869	1869	1869	0
218	20241209	155800	47027268	1869	1869	1869	1869	0
219	20241209	155700	47027268	1869	1869	1869	1869	0
220	20241209	155600	47027268	1869	1869	1869	1869	0
221	20241209	155500	47027268	1869	1869	1869	1869	0
222	20241209	155400	47027268	1869	1869	1869	1869	0
223	20241209	155300	47027268	1869	1869	1869	1869	0
224	20241209	155200	47027268	1869	1869	1869	1869	0
225	20241209	155100	47027268	1869	1869	1869	1869	0
226	20241209	155000	47027268	1869	1869	1869	1869	0
227	20241209	154900	47027268	1869	1869	1869	1869	0
228	20241209	154800	47027268	1869	1869	1869	1869	0
229	20241209	154700	47027268	1869	1869	1869	1869	0
230	20241209	154600	47027268	1869	1869	1869	1869	0
231	20241209	154500	47027268	1869	1869	1869	1869	0
232	20241209	154400	47027268	1869	1869	1869	1869	0
233	20241209	154300	47027268	1869	1869	1869	1869	0
234	20241209	154200	47027268	1869	1869	1869	1869	0
235	20241209	154100	47027268	1869	1869	1869	1869	0
236	20241209	154000	47027268	1869	1869	1869	1869	0
237	20241209	153900	47027268	1869	1869	1869	1869	0
238	20241209	153800	47027268	1869	1869	1869	1869	0
239	20241209	153700	47027268	1869	1869	1869	1869	0
240	20241209	153600	47027268	1869	1869	1869	1869	0
241	20241209	153500	47027268	1869	1869	1869	1869	0
242	20241209	153400	47027268	1869	1869	1869	1869	185
243	20241209	153300	47027268	1869	1869	1869	1869	0
244	20241209	153200	47027268	1869	1869	1869	1869	0
245	20241209	153100	47027268	1869	1869	1869	1869	0
246	20241209	153000	47027268	1869	1869	1869	1869	185
247	20241209	152900	46681503	1870	1870	1870	1870	0
248	20241209	152800	46681503	1870	1870	1870	1870	0
249	20241209	152700	46681503	1870	1870	1870	1870	0
250	20241209	152600	46681503	1870	1870	1870	1870	0
251	20241209	152500	46681503	1870	1870	1870	1870	0
252	20241209	152400	46681503	1870	1870	1870	1870	0
253	20241209	152300	46681503	1870	1870	1870	1870	0
254	20241209	152200	46681503	1870	1870	1870	1870	0
255	20241209	152100	46681503	1870	1870	1870	1870	0
256	20241209	152000	46681503	1870	1870	1870	1870	0
257	20241209	151900	46681503	1870	1870	1870	1870	0
258	20241209	151800	46681503	1870	1870	1870	1870	0
259	20241209	151700	46681503	1870	1870	1870	1870	0
260	20241209	151600	46681503	1870	1870	1870	1870	0
261	20241209	151500	46681503	1870	1870	1870	1870	0
262	20241209	151400	46681503	1870	1870	1870	1870	0
263	20241209	151300	46681503	1870	1870	1870	1870	0
264	20241209	151200	46681503	1870	1870	1870	1870	0
265	20241209	151100	46681503	1870	1870	1870	1870	0
266	20241209	151000	46681503	1870	1870	1870	1870	0
267	20241209	150900	46681503	1870	1870	1870	1870	0
268	20241209	150800	46681503	1870	1870	1870	1870	0
269	20241209	150700	46681503	1870	1870	1870	1870	0
270	20241209	150600	46681503	1870	1870	1870	1870	0
271	20241209	150500	46681503	1870	1870	1870	1870	0
272	20241209	150400	46681503	1870	1870	1870	1870	0
273	20241209	150300	46681503	1870	1870	1870	1870	0
274	20241209	150200	46681503	1870	1870	1870	1870	0
275	20241209	150100	46681503	1870	1870	1870	1870	0
276	20241209	150000	46681503	1870	1870	1870	1870	0
277	20241209	145900	46681503	1870	1870	1870	1870	0
278	20241209	145800	46681503	1870	1870	1870	1870	0
279	20241209	145700	46681503	1870	1870	1870	1870	0
280	20241209	145600	46681503	1870	1870	1870	1870	0
281	20241209	145500	46681503	1870	1870	1870	1870	8
282	20241209	145400	46666543	1870	1870	1870	1870	0
283	20241209	145300	46666543	1870	1870	1870	1870	0
284	20241209	145200	46666543	1870	1870	1870	1870	0
285	20241209	145100	46666543	1870	1870	1870	1870	0
286	20241209	145000	46666543	1870	1870	1870	1870	0
287	20241209	144900	46666543	1870	1870	1870	1870	0
288	20241209	144800	46666543	1870	1870	1870	1870	0
289	20241209	144700	46666543	1870	1870	1870	1870	0
290	20241209	144600	46666543	1870	1870	1870	1870	0
291	20241209	144500	46666543	1870	1870	1870	1870	0
292	20241209	144400	46666543	1870	1870	1870	1870	8
293	20241209	144300	46651583	1863	1868	1868	1863	215
294	20241209	144200	46250008	1868	1868	1868	1868	0
295	20241209	144100	46250008	1868	1868	1868	1868	0
296	20241209	144000	46250008	1868	1868	1868	1868	0
297	20241209	143900	46250008	1868	1868	1868	1868	0
298	20241209	143800	46250008	1868	1868	1868	1868	0
299	20241209	143700	46250008	1868	1868	1868	1868	0
300	20241209	143600	46250008	1868	1868	1868	1868	0
301	20241209	143500	46250008	1868	1868	1868	1868	0
302	20241209	143400	46250008	1868	1868	1868	1868	0
303	20241209	143300	46250008	1868	1868	1868	1868	8
304	20241209	143200	46235064	1869	1869	1869	1869	0
305	20241209	143100	46235064	1869	1869	1869	1869	0
306	20241209	143000	46235064	1869	1869	1869	1869	0
307	20241209	142900	46235064	1869	1869	1869	1869	0
308	20241209	142800	46235064	1869	1869	1869	1869	0
309	20241209	142700	46235064	1869	1869	1869	1869	0
310	20241209	142600	46235064	1869	1869	1869	1869	0
311	20241209	142500	46235064	1869	1869	1869	1869	0
312	20241209	142400	46235064	1869	1869	1869	1869	0
313	20241209	142300	46235064	1869	1869	1869	1869	0
314	20241209	142200	46235064	1869	1869	1869	1869	8
315	20241209	142100	46220112	1868	1868	1868	1868	0
316	20241209	142000	46220112	1868	1868	1868	1868	0
317	20241209	141900	46220112	1868	1868	1868	1868	0
318	20241209	141800	46220112	1868	1868	1868	1868	0
319	20241209	141700	46220112	1868	1868	1868	1868	0
320	20241209	141600	46220112	1868	1868	1868	1868	0
321	20241209	141500	46220112	1868	1860	1868	1860	6
322	20241209	141400	46208920	1860	1860	1860	1860	0
323	20241209	141300	46208920	1860	1860	1860	1860	0
324	20241209	141200	46208920	1860	1860	1860	1860	10
325	20241209	141100	46190320	1860	1860	1860	1860	8
326	20241209	141000	46175440	1851	1851	1851	1851	0
327	20241209	140900	46175440	1851	1859	1859	1851	1064
328	20241209	140800	44204771	1859	1860	1860	1859	49
329	20241209	140700	44113652	1860	1860	1860	1860	0
330	20241209	140600	44113652	1860	1869	1869	1860	12
331	20241209	140500	44091251	1869	1869	1869	1869	0
332	20241209	140400	44091251	1869	1869	1869	1869	0
333	20241209	140300	44091251	1869	1869	1869	1869	0
334	20241209	140200	44091251	1869	1869	1869	1869	0
335	20241209	140100	44091251	1869	1869	1869	1869	0
336	20241209	140000	44091251	1869	1872	1872	1869	9
337	20241209	135900	44074406	1869	1869	1869	1869	0
338	20241209	135800	44074406	1869	1869	1869	1869	1
339	20241209	135700	44072537	1872	1872	1872	1872	0
340	20241209	135600	44072537	1872	1872	1872	1872	0
341	20241209	135500	44072537	1872	1872	1872	1872	20
342	20241209	135400	44035097	1872	1872	1872	1872	0
343	20241209	135300	44035097	1872	1872	1872	1872	0
344	20241209	135200	44035097	1872	1872	1872	1872	0
345	20241209	135100	44035097	1872	1872	1872	1872	0
346	20241209	135000	44035097	1872	1872	1872	1872	0
347	20241209	134900	44035097	1872	1872	1872	1872	8
348	20241209	134800	44020121	1872	1872	1872	1872	0
349	20241209	134700	44020121	1872	1872	1872	1872	0
350	20241209	134600	44020121	1872	1872	1872	1872	0
351	20241209	134500	44020121	1872	1872	1872	1872	0
352	20241209	134400	44020121	1872	1872	1872	1872	0
353	20241209	134300	44020121	1872	1872	1872	1872	0
354	20241209	134200	44020121	1872	1872	1872	1872	0
355	20241209	134100	44020121	1872	1872	1872	1872	0
356	20241209	134000	44020121	1872	1872	1872	1872	0
357	20241209	133900	44020121	1872	1872	1872	1872	0
358	20241209	133800	44020121	1872	1872	1872	1872	8
359	20241209	133700	44005145	1872	1872	1872	1872	0
360	20241209	133600	44005145	1872	1872	1872	1872	0
361	20241209	133500	44005145	1872	1872	1872	1872	0
362	20241209	133400	44005145	1872	1872	1872	1872	0
363	20241209	133300	44005145	1872	1872	1872	1872	0
364	20241209	133200	44005145	1872	1872	1872	1872	0
365	20241209	133100	44005145	1872	1872	1872	1872	0
366	20241209	133000	44005145	1872	1872	1872	1872	0
367	20241209	132900	44005145	1872	1872	1872	1872	0
368	20241209	132800	44005145	1872	1872	1872	1872	0
369	20241209	132700	44005145	1872	1872	1872	1872	8
370	20241209	132600	43990169	1872	1872	1872	1872	0
371	20241209	132500	43990169	1872	1872	1872	1872	0
372	20241209	132400	43990169	1872	1872	1872	1872	0
373	20241209	132300	43990169	1872	1872	1872	1872	0
374	20241209	132200	43990169	1872	1872	1872	1872	0
375	20241209	132100	43990169	1872	1872	1872	1872	0
376	20241209	132000	43990169	1872	1872	1872	1872	0
377	20241209	131900	43990169	1872	1872	1872	1872	0
378	20241209	131800	43990169	1872	1872	1872	1872	0
379	20241209	131700	43990169	1872	1872	1872	1872	0
380	20241209	131600	43990169	1872	1872	1872	1872	8
381	20241209	131500	43975193	1871	1871	1871	1871	84
382	20241209	131400	43818029	1871	1871	1871	1871	0
383	20241209	131300	43818029	1871	1871	1871	1871	0
384	20241209	131200	43818029	1871	1871	1871	1871	0
385	20241209	131100	43818029	1871	1871	1871	1871	0
386	20241209	131000	43818029	1871	1871	1871	1871	10
387	20241209	130900	43799319	1871	1871	1871	1871	0
388	20241209	130800	43799319	1871	1871	1871	1871	0
389	20241209	130700	43799319	1871	1871	1871	1871	20
390	20241209	130600	43761899	1871	1871	1871	1871	0
391	20241209	130500	43761899	1871	1871	1871	1871	8
392	20241209	130400	43746931	1875	1875	1875	1875	0
393	20241209	130300	43746931	1875	1875	1875	1875	0
394	20241209	130200	43746931	1875	1875	1875	1875	0
395	20241209	130100	43746931	1875	1875	1875	1875	0
396	20241209	130000	43746931	1875	1875	1875	1875	0
397	20241209	125900	43746931	1875	1875	1875	1875	0
398	20241209	125800	43746931	1875	1875	1875	1875	0
399	20241209	125700	43746931	1875	1875	1875	1875	0
400	20241209	125600	43746931	1875	1875	1875	1875	0
401	20241209	125500	43746931	1875	1875	1875	1875	0
402	20241209	125400	43746931	1875	1875	1875	1875	8
403	20241209	125300	43731931	1872	1872	1872	1872	0
404	20241209	125200	43731931	1872	1872	1872	1872	0
405	20241209	125100	43731931	1872	1872	1872	1872	0
406	20241209	125000	43731931	1872	1872	1872	1872	0
407	20241209	124900	43731931	1872	1862	1872	1862	255
408	20241209	124800	43256427	1862	1862	1862	1862	0
409	20241209	124700	43256427	1862	1862	1862	1862	0
410	20241209	124600	43256427	1862	1862	1862	1862	0
411	20241209	124500	43256427	1862	1862	1862	1862	0
412	20241209	124400	43256427	1862	1862	1862	1862	0
413	20241209	124300	43256427	1862	1862	1862	1862	8
414	20241209	124200	43241531	1862	1862	1862	1862	0
415	20241209	124100	43241531	1862	1862	1862	1862	0
416	20241209	124000	43241531	1862	1862	1862	1862	0
417	20241209	123900	43241531	1862	1862	1862	1862	0
418	20241209	123800	43241531	1862	1862	1862	1862	0
419	20241209	123700	43241531	1862	1862	1862	1862	0
420	20241209	123600	43241531	1862	1862	1862	1862	0
421	20241209	123500	43241531	1862	1862	1862	1862	0
422	20241209	123400	43241531	1862	1862	1862	1862	0
423	20241209	123300	43241531	1862	1862	1862	1862	0
424	20241209	123200	43241531	1862	1862	1862	1862	8
425	20241209	123100	43226635	1861	1861	1861	1861	0
426	20241209	123000	43226635	1861	1861	1861	1861	0
427	20241209	122900	43226635	1861	1861	1861	1861	2
428	20241209	122800	43222913	1861	1861	1861	1861	0
429	20241209	122700	43222913	1861	1861	1861	1861	0
430	20241209	122600	43222913	1861	1861	1861	1861	0
431	20241209	122500	43222913	1861	1861	1861	1861	0
432	20241209	122400	43222913	1861	1861	1861	1861	0
433	20241209	122300	43222913	1861	1861	1861	1861	0
434	20241209	122200	43222913	1861	1861	1861	1861	0
435	20241209	122100	43222913	1861	1861	1861	1861	8
436	20241209	122000	43208025	1861	1861	1861	1861	0
437	20241209	121900	43208025	1861	1861	1861	1861	5
438	20241209	121800	43198720	1858	1858	1858	1858	0
439	20241209	121700	43198720	1858	1858	1858	1858	0
440	20241209	121600	43198720	1858	1858	1858	1858	21
441	20241209	121500	43159702	1858	1858	1858	1858	0
442	20241209	121400	43159702	1858	1858	1858	1858	0
443	20241209	121300	43159702	1858	1858	1858	1858	0
444	20241209	121200	43159702	1858	1858	1858	1858	0
445	20241209	121100	43159702	1858	1858	1858	1858	3
446	20241209	121000	43154128	1858	1858	1862	1858	1011
447	20241209	120900	41275667	1858	1858	1858	1858	0
448	20241209	120800	41275667	1858	1858	1858	1858	0
449	20241209	120700	41275667	1858	1858	1858	1858	0
450	20241209	120600	41275667	1858	1858	1858	1858	0
451	20241209	120500	41275667	1858	1858	1858	1858	0
452	20241209	120400	41275667	1858	1858	1858	1858	0
453	20241209	120300	41275667	1858	1858	1858	1858	0
454	20241209	120200	41275667	1858	1858	1858	1858	54
455	20241209	120100	41175335	1847	1847	1847	1847	0
456	20241209	120000	41175335	1847	1847	1847	1847	0
457	20241209	115900	41175335	1847	1847	1847	1847	178
458	20241209	115800	40846569	1846	1846	1846	1846	0
459	20241209	115700	40846569	1846	1846	1846	1846	21
460	20241209	115600	40807803	1846	1848	1848	1846	106
461	20241209	115500	40612019	1861	1861	1861	1861	0
462	20241209	115400	40612019	1861	1861	1861	1861	0
463	20241209	115300	40612019	1861	1861	1861	1861	0
464	20241209	115200	40612019	1861	1861	1861	1861	0
465	20241209	115100	40612019	1861	1861	1861	1861	0
466	20241209	115000	40612019	1861	1861	1861	1861	100
467	20241209	114900	40425919	1862	1862	1862	1862	0
468	20241209	114800	40425919	1862	1861	1862	1861	8
469	20241209	114700	40411024	1848	1848	1848	1848	0
470	20241209	114600	40411024	1848	1848	1848	1848	0
471	20241209	114500	40411024	1848	1848	1848	1848	0
472	20241209	114400	40411024	1848	1848	1848	1848	1
473	20241209	114300	40409176	1850	1850	1850	1850	0
474	20241209	114200	40409176	1850	1851	1851	1850	1588
475	20241209	114100	37470567	1863	1863	1863	1863	0
476	20241209	114000	37470567	1863	1863	1863	1863	0
477	20241209	113900	37470567	1863	1863	1863	1863	0
478	20241209	113800	37470567	1863	1863	1863	1863	0
479	20241209	113700	37470567	1863	1863	1863	1863	8
480	20241209	113600	37455663	1863	1863	1863	1863	0
481	20241209	113500	37455663	1863	1863	1863	1863	0
482	20241209	113400	37455663	1863	1863	1863	1863	0
483	20241209	113300	37455663	1863	1863	1863	1863	0
484	20241209	113200	37455663	1863	1863	1863	1863	0
485	20241209	113100	37455663	1863	1863	1863	1863	32
486	20241209	113000	37396047	1858	1858	1858	1858	0
487	20241209	112900	37396047	1858	1858	1858	1858	13
488	20241209	112800	37371893	1858	1858	1858	1858	0
489	20241209	112700	37371893	1858	1858	1858	1858	110
490	20241209	112600	37167513	1863	1863	1863	1863	8
491	20241209	112500	37152609	1858	1858	1858	1858	0
492	20241209	112400	37152609	1858	1858	1858	1858	0
493	20241209	112300	37152609	1858	1858	1858	1858	0
494	20241209	112200	37152609	1858	1858	1858	1858	0
495	20241209	112100	37152609	1858	1858	1858	1858	0
496	20241209	112000	37152609	1858	1858	1858	1858	0
497	20241209	111900	37152609	1858	1858	1858	1858	0
498	20241209	111800	37152609	1858	1858	1858	1858	0
499	20241209	111700	37152609	1858	1858	1858	1858	1
500	20241209	111600	37150751	1850	1850	1850	1850	0
501	20241209	111500	37150751	1850	1850	1850	1850	0
502	20241209	111400	37150751	1850	1850	1850	1850	0
503	20241209	111300	37150751	1850	1850	1850	1850	0
504	20241209	111200	37150751	1850	1851	1851	1850	1189
505	20241209	111100	34950312	1858	1858	1858	1858	0
506	20241209	111000	34950312	1858	1858	1858	1858	0
507	20241209	110900	34950312	1858	1858	1858	1858	0
508	20241209	110800	34950312	1858	1858	1858	1858	0
509	20241209	110700	34950312	1858	1858	1858	1858	0
510	20241209	110600	34950312	1858	1857	1858	1857	191
511	20241209	110500	34595442	1858	1858	1858	1858	0
512	20241209	110400	34595442	1858	1858	1858	1858	0
513	20241209	110300	34595442	1858	1858	1858	1858	0
514	20241209	110200	34595442	1858	1858	1858	1858	0
515	20241209	110100	34595442	1858	1858	1858	1858	0
516	20241209	110000	34595442	1858	1858	1858	1858	0
517	20241209	105900	34595442	1858	1858	1858	1858	0
518	20241209	105800	34595442	1858	1858	1858	1858	0
519	20241209	105700	34595442	1858	1858	1858	1858	0
520	20241209	105600	34595442	1858	1845	1858	1845	201
521	20241209	105500	34224584	1845	1845	1845	1845	0
522	20241209	105400	34224584	1845	1859	1859	1845	4137
523	20241209	105300	26591491	1846	1846	1846	1846	122
524	20241209	105200	26366279	1847	1847	1847	1846	678
525	20241209	105100	25114346	1847	1847	1847	1847	0
526	20241209	105000	25114346	1847	1847	1847	1847	0
527	20241209	104900	25114346	1847	1847	1847	1847	0
528	20241209	104800	25114346	1847	1847	1847	1847	0
529	20241209	104700	25114346	1847	1858	1858	1847	110
530	20241209	104600	24910165	1864	1864	1864	1864	0
531	20241209	104500	24910165	1864	1864	1864	1864	0
532	20241209	104400	24910165	1864	1864	1864	1864	0
533	20241209	104300	24910165	1864	1864	1864	1864	0
534	20241209	104200	24910165	1864	1864	1864	1864	0
535	20241209	104100	24910165	1864	1864	1864	1864	0
536	20241209	104000	24910165	1864	1864	1864	1864	0
537	20241209	103900	24910165	1864	1864	1864	1864	0
538	20241209	103800	24910165	1864	1864	1864	1864	0
539	20241209	103700	24910165	1864	1864	1864	1864	6
540	20241209	103600	24898981	1863	1863	1863	1863	0
541	20241209	103500	24898981	1863	1863	1863	1863	0
542	20241209	103400	24898981	1863	1863	1863	1863	0
543	20241209	103300	24898981	1863	1863	1863	1863	0
544	20241209	103200	24898981	1863	1863	1863	1863	2
545	20241209	103100	24895255	1846	1846	1846	1846	0
546	20241209	103000	24895255	1846	1846	1846	1846	0
547	20241209	102900	24895255	1846	1846	1846	1846	0
548	20241209	102800	24895255	1846	1846	1846	1846	0
549	20241209	102700	24895255	1846	1846	1846	1846	0
550	20241209	102600	24895255	1846	1846	1846	1846	0
551	20241209	102500	24895255	1846	1857	1866	1846	221
552	20241209	102400	24485962	1850	1850	1850	1850	484
553	20241209	102300	23590562	1857	1857	1857	1857	0
554	20241209	102200	23590562	1857	1857	1857	1857	0
555	20241209	102100	23590562	1857	1857	1857	1857	0
556	20241209	102000	23590562	1857	1857	1857	1857	0
557	20241209	101900	23590562	1857	1857	1857	1857	0
558	20241209	101800	23590562	1857	1857	1857	1857	0
559	20241209	101700	23590562	1857	1857	1857	1857	0
560	20241209	101600	23590562	1857	1857	1857	1857	0
561	20241209	101500	23590562	1857	1857	1857	1857	0
562	20241209	101400	23590562	1857	1857	1857	1857	0
563	20241209	101300	23590562	1857	1857	1857	1857	0
564	20241209	101200	23590562	1857	1857	1857	1857	0
565	20241209	101100	23590562	1857	1857	1857	1857	100
566	20241209	101000	23404862	1857	1857	1857	1857	0
567	20241209	100900	23404862	1857	1857	1857	1857	0
568	20241209	100800	23404862	1857	1857	1857	1857	2
569	20241209	100700	23401148	1857	1857	1857	1857	0
570	20241209	100600	23401148	1857	1857	1857	1857	0
571	20241209	100500	23401148	1857	1857	1857	1857	0
572	20241209	100400	23401148	1857	1857	1857	1857	0
573	20241209	100300	23401148	1857	1857	1857	1857	0
574	20241209	100200	23401148	1857	1857	1857	1857	1
575	20241209	100100	23399291	1850	1850	1850	1850	679
576	20241209	100000	22143141	1850	1850	1850	1850	50
577	20241209	095900	22050641	1850	1850	1850	1850	2
578	20241209	095800	22046941	1850	1850	1850	1850	0
579	20241209	095700	22046941	1850	1850	1850	1850	31
580	20241209	095600	21989591	1850	1850	1850	1850	30
581	20241209	095500	21934091	1850	1850	1850	1850	18
582	20241209	095400	21900791	1848	1848	1848	1848	48
583	20241209	095300	21812087	1848	1850	1850	1848	35
584	20241209	095200	21747341	1850	1850	1850	1850	10
585	20241209	095100	21728841	1850	1850	1850	1850	0
586	20241209	095000	21728841	1850	1850	1850	1850	550
587	20241209	094900	20711341	1850	1850	1850	1850	6
588	20241209	094800	20700241	1849	1849	1849	1849	0
589	20241209	094700	20700241	1849	1849	1849	1849	1
590	20241209	094600	20698392	1850	1850	1850	1850	0
591	20241209	094500	20698392	1850	1850	1850	1850	548
592	20241209	094400	19684592	1850	1852	1852	1850	458
593	20241209	094300	18837182	1857	1857	1857	1857	0
594	20241209	094200	18837182	1857	1857	1857	1857	0
595	20241209	094100	18837182	1857	1857	1857	1857	1253
596	20241209	094000	16510361	1857	1857	1857	1857	0
597	20241209	093900	16510361	1857	1857	1857	1857	1
598	20241209	093800	16508504	1857	1856	1857	1856	606
599	20241209	093700	15383763	1856	1852	1856	1850	1820
600	20241209	093600	12015652	1856	1856	1856	1856	0
601	20241209	093500	12015652	1856	1856	1856	1856	287
602	20241209	093400	11482980	1856	1856	1856	1856	97
603	20241209	093300	11302948	1856	1856	1856	1856	0
604	20241209	093200	11302948	1856	1857	1857	1852	504
605	20241209	093100	10369523	1857	1853	1857	1853	1095
606	20241209	093000	8339464	1857	1857	1857	1857	500
607	20241209	092900	7410964	1859	1859	1859	1858	348
608	20241209	092800	6764132	1858	1858	1858	1858	0
609	20241209	092700	6764132	1858	1860	1860	1858	564
610	20241209	092600	5715108	1860	1860	1860	1860	0
611	20241209	092500	5715108	1860	1860	1860	1860	34
612	20241209	092400	5651868	1866	1863	1866	1863	400
613	20241209	092300	4906328	1860	1860	1860	1860	2
614	20241209	092200	4902608	1860	1860	1860	1860	0
615	20241209	092100	4902608	1860	1864	1864	1860	10
616	20241209	092000	4884004	1864	1853	1864	1852	299
617	20241209	091900	4328820	1853	1853	1853	1853	500
618	20241209	091800	3402320	1853	1853	1853	1853	0
619	20241209	091700	3402320	1853	1853	1853	1853	500
620	20241209	091600	2475820	1851	1851	1851	1851	0
621	20241209	091500	2475820	1851	1851	1851	1851	200
622	20241209	091400	2105620	1851	1851	1851	1851	0
623	20241209	091300	2105620	1851	1853	1853	1851	200
624	20241209	091200	1735217	1851	1851	1851	1851	200
625	20241209	091100	1365017	1900	1900	1900	1900	0
626	20241209	091000	1365017	1900	1900	1900	1900	10
627	20241209	090900	1346017	1925	1850	1925	1850	11
628	20241209	090800	1325592	1850	1857	1857	1850	251
629	20241209	090700	860748	1850	1850	1850	1850	0
630	20241209	090600	860748	1850	1850	1850	1850	0
631	20241209	090500	860748	1850	1850	1850	1850	0
632	20241209	090400	860748	1850	1850	1850	1850	0
633	20241209	090300	860748	1850	1923	1923	1850	454
634	20241209	090200	3864	1932	1932	1932	1932	0
635	20241209	090100	3864	1932	1932	1932	1932	0
636	20241209	090000	3864	1932	1932	1932	1932	2