KissMeData/024800/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	190900	7492099	1926	1926	1926	1926	221
3	20241216	190800	7492099	1926	1926	1926	1926	0
4	20241216	190700	7492099	1926	1926	1926	1926	0
5	20241216	190600	7492099	1926	1926	1926	1926	0
6	20241216	190500	7492099	1926	1926	1926	1926	0
7	20241216	190400	7492099	1926	1926	1926	1926	0
8	20241216	190300	7492099	1926	1926	1926	1926	0
9	20241216	190200	7492099	1926	1926	1926	1926	0
10	20241216	190100	7492099	1926	1926	1926	1926	0
11	20241216	190000	7492099	1926	1926	1926	1926	0
12	20241216	185900	7492099	1926	1926	1926	1926	0
13	20241216	185800	7492099	1926	1926	1926	1926	0
14	20241216	185700	7492099	1926	1926	1926	1926	0
15	20241216	185600	7492099	1926	1926	1926	1926	0
16	20241216	185500	7492099	1926	1926	1926	1926	0
17	20241216	185400	7492099	1926	1926	1926	1926	0
18	20241216	185300	7492099	1926	1926	1926	1926	0
19	20241216	185200	7492099	1926	1926	1926	1926	0
20	20241216	185100	7492099	1926	1926	1926	1926	0
21	20241216	185000	7492099	1926	1926	1926	1926	0
22	20241216	184900	7492099	1926	1926	1926	1926	0
23	20241216	184800	7492099	1926	1926	1926	1926	0
24	20241216	184700	7492099	1926	1926	1926	1926	0
25	20241216	184600	7492099	1926	1926	1926	1926	0
26	20241216	184500	7492099	1926	1926	1926	1926	0
27	20241216	184400	7492099	1926	1926	1926	1926	0
28	20241216	184300	7492099	1926	1926	1926	1926	0
29	20241216	184200	7492099	1926	1926	1926	1926	0
30	20241216	184100	7492099	1926	1926	1926	1926	0
31	20241216	184000	7492099	1926	1926	1926	1926	0
32	20241216	183900	7492099	1926	1926	1926	1926	221
33	20241216	183800	7492099	1926	1926	1926	1926	0
34	20241216	183700	7492099	1926	1926	1926	1926	0
35	20241216	183600	7492099	1926	1926	1926	1926	0
36	20241216	183500	7492099	1926	1926	1926	1926	0
37	20241216	183400	7492099	1926	1926	1926	1926	0
38	20241216	183300	7492099	1926	1926	1926	1926	0
39	20241216	183200	7492099	1926	1926	1926	1926	0
40	20241216	183100	7492099	1926	1926	1926	1926	0
41	20241216	183000	7492099	1926	1926	1926	1926	0
42	20241216	182900	7492099	1926	1926	1926	1926	0
43	20241216	182800	7492099	1926	1926	1926	1926	0
44	20241216	182700	7492099	1926	1926	1926	1926	0
45	20241216	182600	7492099	1926	1926	1926	1926	0
46	20241216	182500	7492099	1926	1926	1926	1926	0
47	20241216	182400	7492099	1926	1926	1926	1926	0
48	20241216	182300	7492099	1926	1926	1926	1926	0
49	20241216	182200	7492099	1926	1926	1926	1926	0
50	20241216	182100	7492099	1926	1926	1926	1926	0
51	20241216	182000	7492099	1926	1926	1926	1926	0
52	20241216	181900	7492099	1926	1926	1926	1926	0
53	20241216	181800	7492099	1926	1926	1926	1926	0
54	20241216	181700	7492099	1926	1926	1926	1926	0
55	20241216	181600	7492099	1926	1926	1926	1926	0
56	20241216	181500	7492099	1926	1926	1926	1926	0
57	20241216	181400	7492099	1926	1926	1926	1926	0
58	20241216	181300	7492099	1926	1926	1926	1926	0
59	20241216	181200	7492099	1926	1926	1926	1926	0
60	20241216	181100	7492099	1926	1926	1926	1926	0
61	20241216	181000	7492099	1926	1926	1926	1926	0
62	20241216	180900	7492099	1926	1926	1926	1926	221
63	20241216	180800	7492099	1926	1926	1926	1926	0
64	20241216	180700	7492099	1926	1926	1926	1926	0
65	20241216	180600	7492099	1926	1926	1926	1926	0
66	20241216	180500	7492099	1926	1926	1926	1926	0
67	20241216	180400	7492099	1926	1926	1926	1926	0
68	20241216	180300	7492099	1926	1926	1926	1926	0
69	20241216	180200	7492099	1926	1926	1926	1926	0
70	20241216	180100	7492099	1926	1926	1926	1926	0
71	20241216	180000	7492099	1926	1926	1926	1926	0
72	20241216	175900	7492099	1926	1926	1926	1926	0
73	20241216	175800	7492099	1926	1926	1926	1926	0
74	20241216	175700	7492099	1926	1926	1926	1926	0
75	20241216	175600	7492099	1926	1926	1926	1926	0
76	20241216	175500	7492099	1926	1926	1926	1926	0
77	20241216	175400	7492099	1926	1926	1926	1926	0
78	20241216	175300	7492099	1926	1926	1926	1926	0
79	20241216	175200	7492099	1926	1926	1926	1926	0
80	20241216	175100	7492099	1926	1926	1926	1926	0
81	20241216	175000	7492099	1926	1926	1926	1926	0
82	20241216	174900	7492099	1926	1926	1926	1926	0
83	20241216	174800	7492099	1926	1926	1926	1926	0
84	20241216	174700	7492099	1926	1926	1926	1926	0
85	20241216	174600	7492099	1926	1926	1926	1926	0
86	20241216	174500	7492099	1926	1926	1926	1926	0
87	20241216	174400	7492099	1926	1926	1926	1926	0
88	20241216	174300	7492099	1926	1926	1926	1926	0
89	20241216	174200	7492099	1926	1926	1926	1926	0
90	20241216	174100	7492099	1926	1926	1926	1926	0
91	20241216	174000	7492099	1926	1926	1926	1926	0
92	20241216	173900	7492099	1926	1926	1926	1926	221
93	20241216	173800	7492099	1926	1926	1926	1926	0
94	20241216	173700	7492099	1926	1926	1926	1926	0
95	20241216	173600	7492099	1926	1926	1926	1926	0
96	20241216	173500	7492099	1926	1926	1926	1926	0
97	20241216	173400	7492099	1926	1926	1926	1926	0
98	20241216	173300	7492099	1926	1926	1926	1926	0
99	20241216	173200	7492099	1926	1926	1926	1926	0
100	20241216	173100	7492099	1926	1926	1926	1926	0
101	20241216	173000	7492099	1926	1926	1926	1926	0
102	20241216	172900	7492099	1926	1926	1926	1926	0
103	20241216	172800	7492099	1926	1926	1926	1926	0
104	20241216	172700	7492099	1926	1926	1926	1926	0
105	20241216	172600	7492099	1926	1926	1926	1926	0
106	20241216	172500	7492099	1926	1926	1926	1926	0
107	20241216	172400	7492099	1926	1926	1926	1926	0
108	20241216	172300	7492099	1926	1926	1926	1926	0
109	20241216	172200	7492099	1926	1926	1926	1926	0
110	20241216	172100	7492099	1926	1926	1926	1926	0
111	20241216	172000	7492099	1926	1926	1926	1926	0
112	20241216	171900	7492099	1926	1926	1926	1926	0
113	20241216	171800	7492099	1926	1926	1926	1926	0
114	20241216	171700	7492099	1926	1926	1926	1926	0
115	20241216	171600	7492099	1926	1926	1926	1926	0
116	20241216	171500	7492099	1926	1926	1926	1926	0
117	20241216	171400	7492099	1926	1926	1926	1926	0
118	20241216	171300	7492099	1926	1926	1926	1926	0
119	20241216	171200	7492099	1926	1926	1926	1926	0
120	20241216	171100	7492099	1926	1926	1926	1926	0
121	20241216	171000	7492099	1926	1926	1926	1926	0
122	20241216	170900	7492099	1926	1926	1926	1926	221
123	20241216	170800	7492099	1926	1926	1926	1926	0
124	20241216	170700	7492099	1926	1926	1926	1926	0
125	20241216	170600	7492099	1926	1926	1926	1926	0
126	20241216	170500	7492099	1926	1926	1926	1926	0
127	20241216	170400	7492099	1926	1926	1926	1926	0
128	20241216	170300	7492099	1926	1926	1926	1926	0
129	20241216	170200	7492099	1926	1926	1926	1926	0
130	20241216	170100	7492099	1926	1926	1926	1926	0
131	20241216	170000	7492099	1926	1926	1926	1926	0
132	20241216	165900	7492099	1926	1926	1926	1926	0
133	20241216	165800	7492099	1926	1926	1926	1926	0
134	20241216	165700	7492099	1926	1926	1926	1926	0
135	20241216	165600	7492099	1926	1926	1926	1926	0
136	20241216	165500	7492099	1926	1926	1926	1926	0
137	20241216	165400	7492099	1926	1926	1926	1926	0
138	20241216	165300	7492099	1926	1926	1926	1926	0
139	20241216	165200	7492099	1926	1926	1926	1926	0
140	20241216	165100	7492099	1926	1926	1926	1926	0
141	20241216	165000	7492099	1926	1926	1926	1926	0
142	20241216	164900	7492099	1926	1926	1926	1926	0
143	20241216	164800	7492099	1926	1926	1926	1926	0
144	20241216	164700	7492099	1926	1926	1926	1926	0
145	20241216	164600	7492099	1926	1926	1926	1926	0
146	20241216	164500	7492099	1926	1926	1926	1926	0
147	20241216	164400	7492099	1926	1926	1926	1926	0
148	20241216	164300	7492099	1926	1926	1926	1926	0
149	20241216	164200	7492099	1926	1926	1926	1926	0
150	20241216	164100	7492099	1926	1926	1926	1926	0
151	20241216	164000	7492099	1926	1926	1926	1926	0
152	20241216	163900	7492099	1926	1926	1926	1926	221
153	20241216	163800	7492099	1926	1926	1926	1926	0
154	20241216	163700	7492099	1926	1926	1926	1926	0
155	20241216	163600	7492099	1926	1926	1926	1926	0
156	20241216	163500	7492099	1926	1926	1926	1926	0
157	20241216	163400	7492099	1926	1926	1926	1926	0
158	20241216	163300	7492099	1926	1926	1926	1926	0
159	20241216	163200	7492099	1926	1926	1926	1926	0
160	20241216	163100	7492099	1926	1926	1926	1926	0
161	20241216	163000	7492099	1926	1926	1926	1926	0
162	20241216	162900	7492099	1926	1926	1926	1926	0
163	20241216	162800	7492099	1926	1926	1926	1926	0
164	20241216	162700	7492099	1926	1926	1926	1926	0
165	20241216	162600	7492099	1926	1926	1926	1926	0
166	20241216	162500	7492099	1926	1926	1926	1926	0
167	20241216	162400	7492099	1926	1926	1926	1926	0
168	20241216	162300	7492099	1926	1926	1926	1926	0
169	20241216	162200	7492099	1926	1926	1926	1926	0
170	20241216	162100	7492099	1926	1926	1926	1926	0
171	20241216	162000	7492099	1926	1926	1926	1926	0
172	20241216	161900	7492099	1926	1926	1926	1926	0
173	20241216	161800	7492099	1926	1926	1926	1926	0
174	20241216	161700	7492099	1926	1926	1926	1926	0
175	20241216	161600	7492099	1926	1926	1926	1926	0
176	20241216	161500	7492099	1926	1926	1926	1926	0
177	20241216	161400	7492099	1926	1926	1926	1926	0
178	20241216	161300	7492099	1926	1926	1926	1926	0
179	20241216	161200	7492099	1926	1926	1926	1926	0
180	20241216	161100	7492099	1926	1926	1926	1926	0
181	20241216	161000	7492099	1926	1926	1926	1926	0
182	20241216	160900	7492099	1926	1926	1926	1926	221
183	20241216	160800	7492099	1926	1926	1926	1926	0
184	20241216	160700	7492099	1926	1926	1926	1926	0
185	20241216	160600	7492099	1926	1926	1926	1926	0
186	20241216	160500	7492099	1926	1926	1926	1926	0
187	20241216	160400	7492099	1926	1926	1926	1926	0
188	20241216	160300	7492099	1926	1926	1926	1926	0
189	20241216	160200	7492099	1926	1926	1926	1926	0
190	20241216	160100	7492099	1926	1926	1926	1926	0
191	20241216	160000	7492099	1926	1926	1926	1926	0
192	20241216	155900	7492099	1926	1926	1926	1926	0
193	20241216	155800	7492099	1926	1926	1926	1926	0
194	20241216	155700	7492099	1926	1926	1926	1926	0
195	20241216	155600	7492099	1926	1926	1926	1926	0
196	20241216	155500	7492099	1926	1926	1926	1926	0
197	20241216	155400	7492099	1926	1926	1926	1926	0
198	20241216	155300	7492099	1926	1926	1926	1926	0
199	20241216	155200	7492099	1926	1926	1926	1926	0
200	20241216	155100	7492099	1926	1926	1926	1926	0
201	20241216	155000	7492099	1926	1926	1926	1926	0
202	20241216	154900	7492099	1926	1926	1926	1926	0
203	20241216	154800	7492099	1926	1926	1926	1926	0
204	20241216	154700	7492099	1926	1926	1926	1926	0
205	20241216	154600	7492099	1926	1926	1926	1926	0
206	20241216	154500	7492099	1926	1926	1926	1926	0
207	20241216	154400	7492099	1926	1926	1926	1926	0
208	20241216	154300	7492099	1926	1926	1926	1926	0
209	20241216	154200	7492099	1926	1926	1926	1926	0
210	20241216	154100	7492099	1926	1926	1926	1926	0
211	20241216	154000	7492099	1926	1926	1926	1926	0
212	20241216	153900	7492099	1926	1926	1926	1926	221
213	20241216	153800	7492099	1926	1926	1926	1926	0
214	20241216	153700	7492099	1926	1926	1926	1926	0
215	20241216	153600	7492099	1926	1926	1926	1926	0
216	20241216	153500	7492099	1926	1926	1926	1926	0
217	20241216	153400	7492099	1926	1926	1926	1926	0
218	20241216	153300	7492099	1926	1926	1926	1926	0
219	20241216	153200	7492099	1926	1926	1926	1926	0
220	20241216	153100	7492099	1926	1926	1926	1926	0
221	20241216	153000	7492099	1926	1926	1926	1926	221
222	20241216	152900	7066453	1923	1923	1923	1923	0
223	20241216	152800	7066453	1923	1923	1923	1923	0
224	20241216	152700	7066453	1923	1923	1923	1923	0
225	20241216	152600	7066453	1923	1923	1923	1923	0
226	20241216	152500	7066453	1923	1923	1923	1923	0
227	20241216	152400	7066453	1923	1923	1923	1923	0
228	20241216	152300	7066453	1923	1923	1923	1923	0
229	20241216	152200	7066453	1923	1923	1923	1923	0
230	20241216	152100	7066453	1923	1923	1923	1923	0
231	20241216	152000	7066453	1923	1923	1923	1923	0
232	20241216	151900	7066453	1923	1923	1923	1923	0
233	20241216	151800	7066453	1923	1923	1923	1923	0
234	20241216	151700	7066453	1923	1923	1923	1923	400
235	20241216	151600	6297253	1924	1924	1924	1924	0
236	20241216	151500	6297253	1924	1924	1924	1924	100
237	20241216	151400	6104853	1923	1923	1923	1923	0
238	20241216	151300	6104853	1923	1923	1923	1923	0
239	20241216	151200	6104853	1923	1923	1923	1923	0
240	20241216	151100	6104853	1923	1927	1927	1923	503
241	20241216	151000	5137382	1927	1927	1927	1927	2
242	20241216	150900	5133528	1926	1926	1926	1926	0
243	20241216	150800	5133528	1926	1926	1926	1926	0
244	20241216	150700	5133528	1926	1926	1926	1926	0
245	20241216	150600	5133528	1926	1926	1926	1926	0
246	20241216	150500	5133528	1926	1926	1926	1926	0
247	20241216	150400	5133528	1926	1926	1926	1926	0
248	20241216	150300	5133528	1926	1926	1926	1926	0
249	20241216	150200	5133528	1926	1926	1926	1926	0
250	20241216	150100	5133528	1926	1926	1926	1926	2
251	20241216	150000	5129676	1926	1926	1926	1926	0
252	20241216	145900	5129676	1926	1926	1926	1926	0
253	20241216	145800	5129676	1926	1926	1926	1926	0
254	20241216	145700	5129676	1926	1926	1926	1926	0
255	20241216	145600	5129676	1926	1926	1926	1926	0
256	20241216	145500	5129676	1926	1926	1926	1926	0
257	20241216	145400	5129676	1926	1926	1926	1926	0
258	20241216	145300	5129676	1926	1926	1926	1926	0
259	20241216	145200	5129676	1926	1926	1926	1926	0
260	20241216	145100	5129676	1926	1926	1926	1926	0
261	20241216	145000	5129676	1926	1926	1926	1926	0
262	20241216	144900	5129676	1926	1926	1926	1926	0
263	20241216	144800	5129676	1926	1926	1926	1926	0
264	20241216	144700	5129676	1926	1926	1926	1926	0
265	20241216	144600	5129676	1926	1926	1926	1926	0
266	20241216	144500	5129676	1926	1926	1926	1926	0
267	20241216	144400	5129676	1926	1926	1926	1926	0
268	20241216	144300	5129676	1926	1926	1926	1926	0
269	20241216	144200	5129676	1926	1926	1926	1926	0
270	20241216	144100	5129676	1926	1926	1926	1926	0
271	20241216	144000	5129676	1926	1926	1926	1926	0
272	20241216	143900	5129676	1926	1926	1926	1926	0
273	20241216	143800	5129676	1926	1926	1926	1926	0
274	20241216	143700	5129676	1926	1926	1926	1926	0
275	20241216	143600	5129676	1926	1926	1926	1926	0
276	20241216	143500	5129676	1926	1926	1926	1926	0
277	20241216	143400	5129676	1926	1926	1926	1926	0
278	20241216	143300	5129676	1926	1926	1926	1926	100
279	20241216	143200	4937076	1926	1926	1926	1926	0
280	20241216	143100	4937076	1926	1926	1926	1926	0
281	20241216	143000	4937076	1926	1926	1926	1926	0
282	20241216	142900	4937076	1926	1926	1926	1926	0
283	20241216	142800	4937076	1926	1926	1926	1926	0
284	20241216	142700	4937076	1926	1926	1926	1926	0
285	20241216	142600	4937076	1926	1926	1926	1926	0
286	20241216	142500	4937076	1926	1926	1926	1926	0
287	20241216	142400	4937076	1926	1926	1926	1926	0
288	20241216	142300	4937076	1926	1926	1926	1926	0
289	20241216	142200	4937076	1926	1926	1926	1926	0
290	20241216	142100	4937076	1926	1926	1926	1926	0
291	20241216	142000	4937076	1926	1926	1926	1926	0
292	20241216	141900	4937076	1926	1926	1926	1926	0
293	20241216	141800	4937076	1926	1926	1926	1926	0
294	20241216	141700	4937076	1926	1926	1926	1926	0
295	20241216	141600	4937076	1926	1926	1926	1926	0
296	20241216	141500	4937076	1926	1926	1926	1926	0
297	20241216	141400	4937076	1926	1926	1926	1926	0
298	20241216	141300	4937076	1926	1926	1926	1926	0
299	20241216	141200	4937076	1926	1926	1926	1926	0
300	20241216	141100	4937076	1926	1926	1926	1926	0
301	20241216	141000	4937076	1926	1926	1926	1926	0
302	20241216	140900	4937076	1926	1926	1926	1926	0
303	20241216	140800	4937076	1926	1926	1926	1926	0
304	20241216	140700	4937076	1926	1926	1926	1926	0
305	20241216	140600	4937076	1926	1926	1926	1926	0
306	20241216	140500	4937076	1926	1926	1926	1926	0
307	20241216	140400	4937076	1926	1926	1926	1926	0
308	20241216	140300	4937076	1926	1926	1926	1926	0
309	20241216	140200	4937076	1926	1926	1926	1926	0
310	20241216	140100	4937076	1926	1926	1926	1926	0
311	20241216	140000	4937076	1926	1926	1926	1926	0
312	20241216	135900	4937076	1926	1926	1926	1926	0
313	20241216	135800	4937076	1926	1926	1926	1926	0
314	20241216	135700	4937076	1926	1926	1926	1926	0
315	20241216	135600	4937076	1926	1926	1926	1926	0
316	20241216	135500	4937076	1926	1926	1926	1926	0
317	20241216	135400	4937076	1926	1926	1926	1926	0
318	20241216	135300	4937076	1926	1926	1926	1926	0
319	20241216	135200	4937076	1926	1926	1926	1926	0
320	20241216	135100	4937076	1926	1926	1926	1926	0
321	20241216	135000	4937076	1926	1926	1926	1926	0
322	20241216	134900	4937076	1926	1926	1926	1926	0
323	20241216	134800	4937076	1926	1926	1926	1926	0
324	20241216	134700	4937076	1926	1926	1926	1926	0
325	20241216	134600	4937076	1926	1926	1926	1926	0
326	20241216	134500	4937076	1926	1926	1926	1926	0
327	20241216	134400	4937076	1926	1926	1926	1926	5
328	20241216	134300	4927446	1926	1926	1926	1926	0
329	20241216	134200	4927446	1926	1926	1926	1926	0
330	20241216	134100	4927446	1926	1926	1926	1926	0
331	20241216	134000	4927446	1926	1926	1926	1926	0
332	20241216	133900	4927446	1926	1926	1926	1926	0
333	20241216	133800	4927446	1926	1926	1926	1926	0
334	20241216	133700	4927446	1926	1926	1926	1926	0
335	20241216	133600	4927446	1926	1926	1926	1926	0
336	20241216	133500	4927446	1926	1926	1926	1926	0
337	20241216	133400	4927446	1926	1926	1926	1926	0
338	20241216	133300	4927446	1926	1926	1926	1926	0
339	20241216	133200	4927446	1926	1926	1926	1926	0
340	20241216	133100	4927446	1926	1926	1926	1926	0
341	20241216	133000	4927446	1926	1926	1926	1926	0
342	20241216	132900	4927446	1926	1926	1926	1926	0
343	20241216	132800	4927446	1926	1926	1926	1926	0
344	20241216	132700	4927446	1926	1926	1926	1926	0
345	20241216	132600	4927446	1926	1926	1926	1926	0
346	20241216	132500	4927446	1926	1926	1926	1926	0
347	20241216	132400	4927446	1926	1926	1926	1926	0
348	20241216	132300	4927446	1926	1926	1926	1926	0
349	20241216	132200	4927446	1926	1926	1926	1926	0
350	20241216	132100	4927446	1926	1926	1926	1926	0
351	20241216	132000	4927446	1926	1926	1926	1926	12
352	20241216	131900	4904334	1926	1926	1926	1926	0
353	20241216	131800	4904334	1926	1926	1926	1926	0
354	20241216	131700	4904334	1926	1926	1926	1926	0
355	20241216	131600	4904334	1926	1926	1926	1926	0
356	20241216	131500	4904334	1926	1926	1926	1926	0
357	20241216	131400	4904334	1926	1926	1926	1926	0
358	20241216	131300	4904334	1926	1926	1926	1926	0
359	20241216	131200	4904334	1926	1926	1926	1926	0
360	20241216	131100	4904334	1926	1926	1926	1926	0
361	20241216	131000	4904334	1926	1926	1926	1926	0
362	20241216	130900	4904334	1926	1926	1926	1926	0
363	20241216	130800	4904334	1926	1926	1926	1926	0
364	20241216	130700	4904334	1926	1926	1926	1926	0
365	20241216	130600	4904334	1926	1926	1926	1926	0
366	20241216	130500	4904334	1926	1926	1926	1926	0
367	20241216	130400	4904334	1926	1926	1926	1926	0
368	20241216	130300	4904334	1926	1926	1926	1926	0
369	20241216	130200	4904334	1926	1926	1926	1926	0
370	20241216	130100	4904334	1926	1926	1926	1926	0
371	20241216	130000	4904334	1926	1926	1926	1926	0
372	20241216	125900	4904334	1926	1926	1926	1926	0
373	20241216	125800	4904334	1926	1926	1926	1926	1
374	20241216	125700	4902408	1926	1926	1926	1926	0
375	20241216	125600	4902408	1926	1926	1926	1926	0
376	20241216	125500	4902408	1926	1926	1926	1926	0
377	20241216	125400	4902408	1926	1926	1926	1926	0
378	20241216	125300	4902408	1926	1926	1926	1926	0
379	20241216	125200	4902408	1926	1926	1926	1926	0
380	20241216	125100	4902408	1926	1926	1926	1926	0
381	20241216	125000	4902408	1926	1926	1926	1926	0
382	20241216	124900	4902408	1926	1926	1926	1926	0
383	20241216	124800	4902408	1926	1926	1926	1926	0
384	20241216	124700	4902408	1926	1926	1926	1926	0
385	20241216	124600	4902408	1926	1926	1926	1926	0
386	20241216	124500	4902408	1926	1926	1926	1926	0
387	20241216	124400	4902408	1926	1926	1926	1926	0
388	20241216	124300	4902408	1926	1926	1926	1926	0
389	20241216	124200	4902408	1926	1926	1926	1926	0
390	20241216	124100	4902408	1926	1926	1926	1926	0
391	20241216	124000	4902408	1926	1926	1926	1926	0
392	20241216	123900	4902408	1926	1926	1926	1926	0
393	20241216	123800	4902408	1926	1926	1926	1926	0
394	20241216	123700	4902408	1926	1926	1926	1926	0
395	20241216	123600	4902408	1926	1923	1926	1923	700
396	20241216	123500	3554748	1923	1923	1923	1923	0
397	20241216	123400	3554748	1923	1923	1923	1923	0
398	20241216	123300	3554748	1923	1923	1923	1923	0
399	20241216	123200	3554748	1923	1923	1923	1923	0
400	20241216	123100	3554748	1923	1923	1923	1923	0
401	20241216	123000	3554748	1923	1923	1923	1923	1
402	20241216	122900	3552825	1922	1922	1922	1922	0
403	20241216	122800	3552825	1922	1922	1922	1922	0
404	20241216	122700	3552825	1922	1922	1922	1922	0
405	20241216	122600	3552825	1922	1922	1922	1922	0
406	20241216	122500	3552825	1922	1922	1922	1922	0
407	20241216	122400	3552825	1922	1922	1922	1922	0
408	20241216	122300	3552825	1922	1922	1922	1922	0
409	20241216	122200	3552825	1922	1922	1922	1922	0
410	20241216	122100	3552825	1922	1922	1922	1922	0
411	20241216	122000	3552825	1922	1922	1922	1922	0
412	20241216	121900	3552825	1922	1922	1922	1922	0
413	20241216	121800	3552825	1922	1922	1922	1922	0
414	20241216	121700	3552825	1922	1922	1922	1922	0
415	20241216	121600	3552825	1922	1922	1922	1922	0
416	20241216	121500	3552825	1922	1922	1922	1922	0
417	20241216	121400	3552825	1922	1922	1922	1922	0
418	20241216	121300	3552825	1922	1922	1922	1922	0
419	20241216	121200	3552825	1922	1922	1922	1922	0
420	20241216	121100	3552825	1922	1922	1922	1922	0
421	20241216	121000	3552825	1922	1922	1922	1922	0
422	20241216	120900	3552825	1922	1922	1922	1922	11
423	20241216	120800	3531683	1923	1923	1923	1923	0
424	20241216	120700	3531683	1923	1923	1923	1923	0
425	20241216	120600	3531683	1923	1923	1923	1923	0
426	20241216	120500	3531683	1923	1923	1923	1923	0
427	20241216	120400	3531683	1923	1923	1923	1923	0
428	20241216	120300	3531683	1923	1923	1923	1923	0
429	20241216	120200	3531683	1923	1923	1923	1923	0
430	20241216	120100	3531683	1923	1923	1923	1923	0
431	20241216	120000	3531683	1923	1923	1923	1923	0
432	20241216	115900	3531683	1923	1923	1923	1923	0
433	20241216	115800	3531683	1923	1923	1923	1923	0
434	20241216	115700	3531683	1923	1923	1923	1923	0
435	20241216	115600	3531683	1923	1923	1923	1923	0
436	20241216	115500	3531683	1923	1923	1923	1923	0
437	20241216	115400	3531683	1923	1923	1923	1923	0
438	20241216	115300	3531683	1923	1923	1923	1923	0
439	20241216	115200	3531683	1923	1923	1923	1923	0
440	20241216	115100	3531683	1923	1923	1923	1923	0
441	20241216	115000	3531683	1923	1923	1923	1923	0
442	20241216	114900	3531683	1923	1923	1923	1923	0
443	20241216	114800	3531683	1923	1923	1923	1923	0
444	20241216	114700	3531683	1923	1923	1923	1923	0
445	20241216	114600	3531683	1923	1923	1923	1923	0
446	20241216	114500	3531683	1923	1923	1923	1923	11
447	20241216	114400	3510530	1925	1925	1925	1925	0
448	20241216	114300	3510530	1925	1925	1925	1925	0
449	20241216	114200	3510530	1925	1925	1925	1925	0
450	20241216	114100	3510530	1925	1925	1925	1925	0
451	20241216	114000	3510530	1925	1925	1925	1925	0
452	20241216	113900	3510530	1925	1925	1925	1925	0
453	20241216	113800	3510530	1925	1925	1925	1925	1
454	20241216	113700	3508605	1925	1925	1925	1925	0
455	20241216	113600	3508605	1925	1925	1925	1925	0
456	20241216	113500	3508605	1925	1925	1925	1925	0
457	20241216	113400	3508605	1925	1925	1925	1925	0
458	20241216	113300	3508605	1925	1925	1925	1925	0
459	20241216	113200	3508605	1925	1925	1925	1925	0
460	20241216	113100	3508605	1925	1925	1925	1925	0
461	20241216	113000	3508605	1925	1925	1925	1925	0
462	20241216	112900	3508605	1925	1925	1925	1925	0
463	20241216	112800	3508605	1925	1925	1925	1925	100
464	20241216	112700	3316105	1925	1925	1925	1925	0
465	20241216	112600	3316105	1925	1925	1925	1925	50
466	20241216	112500	3219855	1924	1924	1924	1924	0
467	20241216	112400	3219855	1924	1924	1924	1924	0
468	20241216	112300	3219855	1924	1924	1924	1924	0
469	20241216	112200	3219855	1924	1924	1924	1924	0
470	20241216	112100	3219855	1924	1924	1924	1924	0
471	20241216	112000	3219855	1924	1924	1924	1924	0
472	20241216	111900	3219855	1924	1924	1924	1924	0
473	20241216	111800	3219855	1924	1924	1924	1924	0
474	20241216	111700	3219855	1924	1924	1924	1924	0
475	20241216	111600	3219855	1924	1924	1924	1924	0
476	20241216	111500	3219855	1924	1924	1924	1924	0
477	20241216	111400	3219855	1924	1924	1924	1924	0
478	20241216	111300	3219855	1924	1924	1924	1924	0
479	20241216	111200	3219855	1924	1924	1924	1924	0
480	20241216	111100	3219855	1924	1924	1924	1924	0
481	20241216	111000	3219855	1924	1924	1924	1924	0
482	20241216	110900	3219855	1924	1924	1924	1924	0
483	20241216	110800	3219855	1924	1924	1924	1924	0
484	20241216	110700	3219855	1924	1924	1924	1924	0
485	20241216	110600	3219855	1924	1924	1924	1924	0
486	20241216	110500	3219855	1924	1924	1924	1924	0
487	20241216	110400	3219855	1924	1924	1924	1924	0
488	20241216	110300	3219855	1924	1924	1924	1924	0
489	20241216	110200	3219855	1924	1924	1924	1924	0
490	20241216	110100	3219855	1924	1924	1924	1924	0
491	20241216	110000	3219855	1924	1924	1924	1924	0
492	20241216	105900	3219855	1924	1924	1924	1924	0
493	20241216	105800	3219855	1924	1924	1924	1924	1
494	20241216	105700	3217931	1925	1925	1925	1925	0
495	20241216	105600	3217931	1925	1925	1925	1925	0
496	20241216	105500	3217931	1925	1925	1925	1925	0
497	20241216	105400	3217931	1925	1925	1925	1925	0
498	20241216	105300	3217931	1925	1925	1925	1925	0
499	20241216	105200	3217931	1925	1925	1925	1925	0
500	20241216	105100	3217931	1925	1925	1925	1925	0
501	20241216	105000	3217931	1925	1925	1925	1925	0
502	20241216	104900	3217931	1925	1925	1925	1925	0
503	20241216	104800	3217931	1925	1925	1925	1925	0
504	20241216	104700	3217931	1925	1925	1925	1925	0
505	20241216	104600	3217931	1925	1925	1925	1925	0
506	20241216	104500	3217931	1925	1925	1925	1925	0
507	20241216	104400	3217931	1925	1925	1925	1925	0
508	20241216	104300	3217931	1925	1925	1925	1925	0
509	20241216	104200	3217931	1925	1925	1925	1925	0
510	20241216	104100	3217931	1925	1925	1925	1925	0
511	20241216	104000	3217931	1925	1925	1925	1925	0
512	20241216	103900	3217931	1925	1925	1925	1925	0
513	20241216	103800	3217931	1925	1925	1925	1925	0
514	20241216	103700	3217931	1925	1925	1925	1925	0
515	20241216	103600	3217931	1925	1925	1925	1925	0
516	20241216	103500	3217931	1925	1925	1925	1925	0
517	20241216	103400	3217931	1925	1925	1925	1925	0
518	20241216	103300	3217931	1925	1925	1925	1925	0
519	20241216	103200	3217931	1925	1925	1925	1925	0
520	20241216	103100	3217931	1925	1925	1925	1925	0
521	20241216	103000	3217931	1925	1925	1925	1925	0
522	20241216	102900	3217931	1925	1925	1925	1925	0
523	20241216	102800	3217931	1925	1925	1925	1925	0
524	20241216	102700	3217931	1925	1925	1925	1925	0
525	20241216	102600	3217931	1925	1925	1925	1925	0
526	20241216	102500	3217931	1925	1925	1925	1925	0
527	20241216	102400	3217931	1925	1925	1925	1925	0
528	20241216	102300	3217931	1925	1925	1925	1925	0
529	20241216	102200	3217931	1925	1925	1925	1925	0
530	20241216	102100	3217931	1925	1925	1925	1925	0
531	20241216	102000	3217931	1925	1925	1925	1925	0
532	20241216	101900	3217931	1925	1925	1925	1925	0
533	20241216	101800	3217931	1925	1925	1925	1925	0
534	20241216	101700	3217931	1925	1925	1925	1925	0
535	20241216	101600	3217931	1925	1925	1925	1925	0
536	20241216	101500	3217931	1925	1925	1925	1925	0
537	20241216	101400	3217931	1925	1925	1925	1925	0
538	20241216	101300	3217931	1925	1925	1925	1925	0
539	20241216	101200	3217931	1925	1925	1925	1925	0
540	20241216	101100	3217931	1925	1925	1925	1925	0
541	20241216	101000	3217931	1925	1925	1925	1925	0
542	20241216	100900	3217931	1925	1925	1925	1925	0
543	20241216	100800	3217931	1925	1925	1925	1925	0
544	20241216	100700	3217931	1925	1925	1925	1925	0
545	20241216	100600	3217931	1925	1925	1925	1925	0
546	20241216	100500	3217931	1925	1925	1925	1925	1
547	20241216	100400	3216006	1925	1925	1925	1925	0
548	20241216	100300	3216006	1925	1925	1925	1925	0
549	20241216	100200	3216006	1925	1925	1925	1925	0
550	20241216	100100	3216006	1925	1925	1925	1925	0
551	20241216	100000	3216006	1925	1925	1925	1925	0
552	20241216	095900	3216006	1925	1925	1925	1925	0
553	20241216	095800	3216006	1925	1925	1925	1925	0
554	20241216	095700	3216006	1925	1925	1925	1925	0
555	20241216	095600	3216006	1925	1925	1925	1925	0
556	20241216	095500	3216006	1925	1919	1925	1919	500
557	20241216	095400	2255207	1919	1919	1919	1919	0
558	20241216	095300	2255207	1919	1919	1919	1919	0
559	20241216	095200	2255207	1919	1919	1919	1919	0
560	20241216	095100	2255207	1919	1919	1919	1919	0
561	20241216	095000	2255207	1919	1919	1919	1919	0
562	20241216	094900	2255207	1919	1919	1919	1919	0
563	20241216	094800	2255207	1919	1919	1919	1919	3
564	20241216	094700	2249450	1920	1920	1920	1920	2
565	20241216	094600	2245610	1920	1920	1920	1920	0
566	20241216	094500	2245610	1920	1920	1920	1920	0
567	20241216	094400	2245610	1920	1920	1920	1920	0
568	20241216	094300	2245610	1920	1920	1920	1920	0
569	20241216	094200	2245610	1920	1920	1920	1920	0
570	20241216	094100	2245610	1920	1920	1920	1920	0
571	20241216	094000	2245610	1920	1920	1920	1920	0
572	20241216	093900	2245610	1920	1920	1920	1920	0
573	20241216	093800	2245610	1920	1920	1920	1920	0
574	20241216	093700	2245610	1920	1920	1920	1920	1
575	20241216	093600	2243690	1908	1908	1908	1908	0
576	20241216	093500	2243690	1908	1908	1908	1908	0
577	20241216	093400	2243690	1908	1908	1908	1908	171
578	20241216	093300	1917422	1908	1908	1908	1908	0
579	20241216	093200	1917422	1908	1908	1908	1908	0
580	20241216	093100	1917422	1908	1908	1908	1908	0
581	20241216	093000	1917422	1908	1908	1908	1908	0
582	20241216	092900	1917422	1908	1908	1908	1908	0
583	20241216	092800	1917422	1908	1910	1910	1908	51
584	20241216	092700	1820073	1910	1910	1910	1910	0
585	20241216	092600	1820073	1910	1910	1910	1910	0
586	20241216	092500	1820073	1910	1910	1910	1910	0
587	20241216	092400	1820073	1910	1910	1910	1910	0
588	20241216	092300	1820073	1910	1910	1910	1910	0
589	20241216	092200	1820073	1910	1910	1910	1910	0
590	20241216	092100	1820073	1910	1910	1910	1910	12
591	20241216	092000	1797153	1910	1910	1910	1910	0
592	20241216	091900	1797153	1910	1910	1910	1910	0
593	20241216	091800	1797153	1910	1911	1911	1910	88
594	20241216	091700	1629055	1911	1911	1911	1911	50
595	20241216	091600	1533505	1911	1911	1911	1911	32
596	20241216	091500	1472353	1911	1914	1914	1911	205
597	20241216	091400	1080595	1915	1915	1915	1915	101
598	20241216	091300	887180	1920	1920	1920	1920	101
599	20241216	091200	693260	1925	1925	1925	1925	0
600	20241216	091100	693260	1925	1925	1925	1925	0
601	20241216	091000	693260	1925	1925	1925	1925	0
602	20241216	090900	693260	1925	1925	1925	1925	0
603	20241216	090800	693260	1925	1925	1925	1925	0
604	20241216	090700	693260	1925	1925	1925	1925	0
605	20241216	090600	693260	1925	1925	1925	1925	0
606	20241216	090500	693260	1925	1925	1925	1925	0
607	20241216	090400	693260	1925	1925	1925	1925	0
608	20241216	090300	693260	1925	1925	1925	1925	0
609	20241216	090200	693260	1925	1925	1925	1925	100
610	20241216	090100	500760	1926	1926	1926	1926	0
611	20241216	090000	500760	1926	1926	1926	1926	260