KissMeData/043360/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	192800	16779928	1918	1918	1918	1918	82
3	20241203	192700	16779928	1918	1918	1918	1918	0
4	20241203	192600	16779928	1918	1918	1918	1918	0
5	20241203	192500	16779928	1918	1918	1918	1918	0
6	20241203	192400	16779928	1918	1918	1918	1918	0
7	20241203	192300	16779928	1918	1918	1918	1918	0
8	20241203	192200	16779928	1918	1918	1918	1918	0
9	20241203	192100	16779928	1918	1918	1918	1918	0
10	20241203	192000	16779928	1918	1918	1918	1918	0
11	20241203	191900	16779928	1918	1918	1918	1918	0
12	20241203	191800	16779928	1918	1918	1918	1918	0
13	20241203	191700	16779928	1918	1918	1918	1918	0
14	20241203	191600	16779928	1918	1918	1918	1918	0
15	20241203	191500	16779928	1918	1918	1918	1918	0
16	20241203	191400	16779928	1918	1918	1918	1918	0
17	20241203	191300	16779928	1918	1918	1918	1918	0
18	20241203	191200	16779928	1918	1918	1918	1918	0
19	20241203	191100	16779928	1918	1918	1918	1918	0
20	20241203	191000	16779928	1918	1918	1918	1918	0
21	20241203	190900	16779928	1918	1918	1918	1918	0
22	20241203	190800	16779928	1918	1918	1918	1918	0
23	20241203	190700	16779928	1918	1918	1918	1918	0
24	20241203	190600	16779928	1918	1918	1918	1918	0
25	20241203	190500	16779928	1918	1918	1918	1918	0
26	20241203	190400	16779928	1918	1918	1918	1918	0
27	20241203	190300	16779928	1918	1918	1918	1918	0
28	20241203	190200	16779928	1918	1918	1918	1918	0
29	20241203	190100	16779928	1918	1918	1918	1918	0
30	20241203	190000	16779928	1918	1918	1918	1918	0
31	20241203	185900	16779928	1918	1918	1918	1918	0
32	20241203	185800	16779928	1918	1918	1918	1918	82
33	20241203	185700	16779928	1918	1918	1918	1918	0
34	20241203	185600	16779928	1918	1918	1918	1918	0
35	20241203	185500	16779928	1918	1918	1918	1918	0
36	20241203	185400	16779928	1918	1918	1918	1918	0
37	20241203	185300	16779928	1918	1918	1918	1918	0
38	20241203	185200	16779928	1918	1918	1918	1918	0
39	20241203	185100	16779928	1918	1918	1918	1918	0
40	20241203	185000	16779928	1918	1918	1918	1918	0
41	20241203	184900	16779928	1918	1918	1918	1918	0
42	20241203	184800	16779928	1918	1918	1918	1918	0
43	20241203	184700	16779928	1918	1918	1918	1918	0
44	20241203	184600	16779928	1918	1918	1918	1918	0
45	20241203	184500	16779928	1918	1918	1918	1918	0
46	20241203	184400	16779928	1918	1918	1918	1918	0
47	20241203	184300	16779928	1918	1918	1918	1918	0
48	20241203	184200	16779928	1918	1918	1918	1918	0
49	20241203	184100	16779928	1918	1918	1918	1918	0
50	20241203	184000	16779928	1918	1918	1918	1918	0
51	20241203	183900	16779928	1918	1918	1918	1918	0
52	20241203	183800	16779928	1918	1918	1918	1918	0
53	20241203	183700	16779928	1918	1918	1918	1918	0
54	20241203	183600	16779928	1918	1918	1918	1918	0
55	20241203	183500	16779928	1918	1918	1918	1918	0
56	20241203	183400	16779928	1918	1918	1918	1918	0
57	20241203	183300	16779928	1918	1918	1918	1918	0
58	20241203	183200	16779928	1918	1918	1918	1918	0
59	20241203	183100	16779928	1918	1918	1918	1918	0
60	20241203	183000	16779928	1918	1918	1918	1918	0
61	20241203	182900	16779928	1918	1918	1918	1918	0
62	20241203	182800	16779928	1918	1918	1918	1918	82
63	20241203	182700	16779928	1918	1918	1918	1918	0
64	20241203	182600	16779928	1918	1918	1918	1918	0
65	20241203	182500	16779928	1918	1918	1918	1918	0
66	20241203	182400	16779928	1918	1918	1918	1918	0
67	20241203	182300	16779928	1918	1918	1918	1918	0
68	20241203	182200	16779928	1918	1918	1918	1918	0
69	20241203	182100	16779928	1918	1918	1918	1918	0
70	20241203	182000	16779928	1918	1918	1918	1918	0
71	20241203	181900	16779928	1918	1918	1918	1918	0
72	20241203	181800	16779928	1918	1918	1918	1918	0
73	20241203	181700	16779928	1918	1918	1918	1918	0
74	20241203	181600	16779928	1918	1918	1918	1918	0
75	20241203	181500	16779928	1918	1918	1918	1918	0
76	20241203	181400	16779928	1918	1918	1918	1918	0
77	20241203	181300	16779928	1918	1918	1918	1918	0
78	20241203	181200	16779928	1918	1918	1918	1918	0
79	20241203	181100	16779928	1918	1918	1918	1918	0
80	20241203	181000	16779928	1918	1918	1918	1918	0
81	20241203	180900	16779928	1918	1918	1918	1918	0
82	20241203	180800	16779928	1918	1918	1918	1918	0
83	20241203	180700	16779928	1918	1918	1918	1918	0
84	20241203	180600	16779928	1918	1918	1918	1918	0
85	20241203	180500	16779928	1918	1918	1918	1918	0
86	20241203	180400	16779928	1918	1918	1918	1918	0
87	20241203	180300	16779928	1918	1918	1918	1918	0
88	20241203	180200	16779928	1918	1918	1918	1918	0
89	20241203	180100	16779928	1918	1918	1918	1918	0
90	20241203	180000	16779928	1918	1918	1918	1918	0
91	20241203	175900	16779928	1918	1918	1918	1918	0
92	20241203	175800	16779928	1918	1918	1918	1918	82
93	20241203	175700	16779928	1918	1918	1918	1918	0
94	20241203	175600	16779928	1918	1918	1918	1918	0
95	20241203	175500	16779928	1918	1918	1918	1918	0
96	20241203	175400	16779928	1918	1918	1918	1918	0
97	20241203	175300	16779928	1918	1918	1918	1918	0
98	20241203	175200	16779928	1918	1918	1918	1918	0
99	20241203	175100	16779928	1918	1918	1918	1918	0
100	20241203	175000	16779928	1918	1918	1918	1918	0
101	20241203	174900	16779928	1918	1918	1918	1918	0
102	20241203	174800	16779928	1918	1918	1918	1918	0
103	20241203	174700	16779928	1918	1918	1918	1918	0
104	20241203	174600	16779928	1918	1918	1918	1918	0
105	20241203	174500	16779928	1918	1918	1918	1918	0
106	20241203	174400	16779928	1918	1918	1918	1918	0
107	20241203	174300	16779928	1918	1918	1918	1918	0
108	20241203	174200	16779928	1918	1918	1918	1918	0
109	20241203	174100	16779928	1918	1918	1918	1918	0
110	20241203	174000	16779928	1918	1918	1918	1918	0
111	20241203	173900	16779928	1918	1918	1918	1918	0
112	20241203	173800	16779928	1918	1918	1918	1918	0
113	20241203	173700	16779928	1918	1918	1918	1918	0
114	20241203	173600	16779928	1918	1918	1918	1918	0
115	20241203	173500	16779928	1918	1918	1918	1918	0
116	20241203	173400	16779928	1918	1918	1918	1918	0
117	20241203	173300	16779928	1918	1918	1918	1918	0
118	20241203	173200	16779928	1918	1918	1918	1918	0
119	20241203	173100	16779928	1918	1918	1918	1918	0
120	20241203	173000	16779928	1918	1918	1918	1918	0
121	20241203	172900	16779928	1918	1918	1918	1918	0
122	20241203	172800	16779928	1918	1918	1918	1918	82
123	20241203	172700	16779928	1918	1918	1918	1918	0
124	20241203	172600	16779928	1918	1918	1918	1918	0
125	20241203	172500	16779928	1918	1918	1918	1918	0
126	20241203	172400	16779928	1918	1918	1918	1918	0
127	20241203	172300	16779928	1918	1918	1918	1918	0
128	20241203	172200	16779928	1918	1918	1918	1918	0
129	20241203	172100	16779928	1918	1918	1918	1918	0
130	20241203	172000	16779928	1918	1918	1918	1918	0
131	20241203	171900	16779928	1918	1918	1918	1918	0
132	20241203	171800	16779928	1918	1918	1918	1918	0
133	20241203	171700	16779928	1918	1918	1918	1918	0
134	20241203	171600	16779928	1918	1918	1918	1918	0
135	20241203	171500	16779928	1918	1918	1918	1918	0
136	20241203	171400	16779928	1918	1918	1918	1918	0
137	20241203	171300	16779928	1918	1918	1918	1918	0
138	20241203	171200	16779928	1918	1918	1918	1918	0
139	20241203	171100	16779928	1918	1918	1918	1918	0
140	20241203	171000	16779928	1918	1918	1918	1918	0
141	20241203	170900	16779928	1918	1918	1918	1918	0
142	20241203	170800	16779928	1918	1918	1918	1918	0
143	20241203	170700	16779928	1918	1918	1918	1918	0
144	20241203	170600	16779928	1918	1918	1918	1918	0
145	20241203	170500	16779928	1918	1918	1918	1918	0
146	20241203	170400	16779928	1918	1918	1918	1918	0
147	20241203	170300	16779928	1918	1918	1918	1918	0
148	20241203	170200	16779928	1918	1918	1918	1918	0
149	20241203	170100	16779928	1918	1918	1918	1918	0
150	20241203	170000	16779928	1918	1918	1918	1918	0
151	20241203	165900	16779928	1918	1918	1918	1918	0
152	20241203	165800	16779928	1918	1918	1918	1918	82
153	20241203	165700	16779928	1918	1918	1918	1918	0
154	20241203	165600	16779928	1918	1918	1918	1918	0
155	20241203	165500	16779928	1918	1918	1918	1918	0
156	20241203	165400	16779928	1918	1918	1918	1918	0
157	20241203	165300	16779928	1918	1918	1918	1918	0
158	20241203	165200	16779928	1918	1918	1918	1918	0
159	20241203	165100	16779928	1918	1918	1918	1918	0
160	20241203	165000	16779928	1918	1918	1918	1918	0
161	20241203	164900	16779928	1918	1918	1918	1918	0
162	20241203	164800	16779928	1918	1918	1918	1918	0
163	20241203	164700	16779928	1918	1918	1918	1918	0
164	20241203	164600	16779928	1918	1918	1918	1918	0
165	20241203	164500	16779928	1918	1918	1918	1918	0
166	20241203	164400	16779928	1918	1918	1918	1918	0
167	20241203	164300	16779928	1918	1918	1918	1918	0
168	20241203	164200	16779928	1918	1918	1918	1918	0
169	20241203	164100	16779928	1918	1918	1918	1918	0
170	20241203	164000	16779928	1918	1918	1918	1918	0
171	20241203	163900	16779928	1918	1918	1918	1918	0
172	20241203	163800	16779928	1918	1918	1918	1918	0
173	20241203	163700	16779928	1918	1918	1918	1918	0
174	20241203	163600	16779928	1918	1918	1918	1918	0
175	20241203	163500	16779928	1918	1918	1918	1918	0
176	20241203	163400	16779928	1918	1918	1918	1918	0
177	20241203	163300	16779928	1918	1918	1918	1918	0
178	20241203	163200	16779928	1918	1918	1918	1918	0
179	20241203	163100	16779928	1918	1918	1918	1918	0
180	20241203	163000	16779928	1918	1918	1918	1918	0
181	20241203	162900	16779928	1918	1918	1918	1918	0
182	20241203	162800	16779928	1918	1918	1918	1918	82
183	20241203	162700	16779928	1918	1918	1918	1918	0
184	20241203	162600	16779928	1918	1918	1918	1918	0
185	20241203	162500	16779928	1918	1918	1918	1918	0
186	20241203	162400	16779928	1918	1918	1918	1918	0
187	20241203	162300	16779928	1918	1918	1918	1918	0
188	20241203	162200	16779928	1918	1918	1918	1918	0
189	20241203	162100	16779928	1918	1918	1918	1918	0
190	20241203	162000	16779928	1918	1918	1918	1918	0
191	20241203	161900	16779928	1918	1918	1918	1918	0
192	20241203	161800	16779928	1918	1918	1918	1918	0
193	20241203	161700	16779928	1918	1918	1918	1918	0
194	20241203	161600	16779928	1918	1918	1918	1918	0
195	20241203	161500	16779928	1918	1918	1918	1918	0
196	20241203	161400	16779928	1918	1918	1918	1918	0
197	20241203	161300	16779928	1918	1918	1918	1918	0
198	20241203	161200	16779928	1918	1918	1918	1918	0
199	20241203	161100	16779928	1918	1918	1918	1918	0
200	20241203	161000	16779928	1918	1918	1918	1918	0
201	20241203	160900	16779928	1918	1918	1918	1918	0
202	20241203	160800	16779928	1918	1918	1918	1918	0
203	20241203	160700	16779928	1918	1918	1918	1918	0
204	20241203	160600	16779928	1918	1918	1918	1918	0
205	20241203	160500	16779928	1918	1918	1918	1918	0
206	20241203	160400	16779928	1918	1918	1918	1918	0
207	20241203	160300	16779928	1918	1918	1918	1918	0
208	20241203	160200	16779928	1918	1918	1918	1918	0
209	20241203	160100	16779928	1918	1918	1918	1918	0
210	20241203	160000	16779928	1918	1918	1918	1918	0
211	20241203	155900	16779928	1918	1918	1918	1918	0
212	20241203	155800	16779928	1918	1918	1918	1918	82
213	20241203	155700	16779928	1918	1918	1918	1918	0
214	20241203	155600	16779928	1918	1918	1918	1918	0
215	20241203	155500	16779928	1918	1918	1918	1918	0
216	20241203	155400	16779928	1918	1918	1918	1918	0
217	20241203	155300	16779928	1918	1918	1918	1918	0
218	20241203	155200	16779928	1918	1918	1918	1918	0
219	20241203	155100	16779928	1918	1918	1918	1918	0
220	20241203	155000	16779928	1918	1918	1918	1918	0
221	20241203	154900	16779928	1918	1918	1918	1918	0
222	20241203	154800	16779928	1918	1918	1918	1918	0
223	20241203	154700	16779928	1918	1918	1918	1918	0
224	20241203	154600	16779928	1918	1918	1918	1918	0
225	20241203	154500	16779928	1918	1918	1918	1918	0
226	20241203	154400	16779928	1918	1918	1918	1918	0
227	20241203	154300	16779928	1918	1918	1918	1918	0
228	20241203	154200	16779928	1918	1918	1918	1918	0
229	20241203	154100	16779928	1918	1918	1918	1918	0
230	20241203	154000	16779928	1918	1918	1918	1918	0
231	20241203	153900	16779928	1918	1918	1918	1918	0
232	20241203	153800	16779928	1918	1918	1918	1918	0
233	20241203	153700	16779928	1918	1918	1918	1918	0
234	20241203	153600	16779928	1918	1918	1918	1918	0
235	20241203	153500	16779928	1918	1918	1918	1918	0
236	20241203	153400	16779928	1918	1918	1918	1918	0
237	20241203	153300	16779928	1918	1918	1918	1918	0
238	20241203	153200	16779928	1918	1918	1918	1918	0
239	20241203	153100	16779928	1918	1918	1918	1918	0
240	20241203	153000	16779928	1918	1918	1918	1918	82
241	20241203	152900	16622652	1924	1924	1924	1924	0
242	20241203	152800	16622652	1924	1924	1924	1924	0
243	20241203	152700	16622652	1924	1924	1924	1924	0
244	20241203	152600	16622652	1924	1924	1924	1924	0
245	20241203	152500	16622652	1924	1924	1924	1924	0
246	20241203	152400	16622652	1924	1924	1924	1924	0
247	20241203	152300	16622652	1924	1924	1924	1924	0
248	20241203	152200	16622652	1924	1924	1924	1924	0
249	20241203	152100	16622652	1924	1924	1924	1924	0
250	20241203	152000	16622652	1924	1924	1924	1924	0
251	20241203	151900	16622652	1924	1924	1924	1924	0
252	20241203	151800	16622652	1924	1924	1924	1924	0
253	20241203	151700	16622652	1924	1924	1924	1924	0
254	20241203	151600	16622652	1924	1924	1924	1924	0
255	20241203	151500	16622652	1924	1924	1924	1924	0
256	20241203	151400	16622652	1924	1924	1924	1924	0
257	20241203	151300	16622652	1924	1924	1924	1924	0
258	20241203	151200	16622652	1924	1924	1924	1924	0
259	20241203	151100	16622652	1924	1924	1924	1924	0
260	20241203	151000	16622652	1924	1924	1924	1924	0
261	20241203	150900	16622652	1924	1924	1931	1924	129
262	20241203	150800	16374421	1924	1924	1924	1924	70
263	20241203	150700	16239741	1931	1931	1931	1931	0
264	20241203	150600	16239741	1931	1931	1931	1931	0
265	20241203	150500	16239741	1931	1931	1931	1931	0
266	20241203	150400	16239741	1931	1931	1931	1931	0
267	20241203	150300	16239741	1931	1931	1931	1931	0
268	20241203	150200	16239741	1931	1931	1931	1931	0
269	20241203	150100	16239741	1931	1931	1931	1931	0
270	20241203	150000	16239741	1931	1931	1931	1931	0
271	20241203	145900	16239741	1931	1931	1931	1931	0
272	20241203	145800	16239741	1931	1924	1931	1924	1094
273	20241203	145700	14134836	1931	1931	1931	1931	0
274	20241203	145600	14134836	1931	1931	1931	1931	0
275	20241203	145500	14134836	1931	1931	1931	1931	0
276	20241203	145400	14134836	1931	1931	1931	1931	0
277	20241203	145300	14134836	1931	1931	1931	1931	0
278	20241203	145200	14134836	1931	1931	1931	1931	0
279	20241203	145100	14134836	1931	1931	1931	1931	0
280	20241203	145000	14134836	1931	1931	1931	1931	0
281	20241203	144900	14134836	1931	1931	1931	1931	0
282	20241203	144800	14134836	1931	1931	1931	1931	0
283	20241203	144700	14134836	1931	1931	1931	1931	0
284	20241203	144600	14134836	1931	1931	1931	1931	0
285	20241203	144500	14134836	1931	1931	1931	1931	0
286	20241203	144400	14134836	1931	1931	1931	1931	0
287	20241203	144300	14134836	1931	1931	1931	1931	0
288	20241203	144200	14134836	1931	1931	1931	1931	0
289	20241203	144100	14134836	1931	1931	1931	1931	0
290	20241203	144000	14134836	1931	1931	1931	1931	0
291	20241203	143900	14134836	1931	1931	1931	1931	0
292	20241203	143800	14134836	1931	1931	1931	1931	0
293	20241203	143700	14134836	1931	1931	1931	1931	0
294	20241203	143600	14134836	1931	1931	1931	1931	0
295	20241203	143500	14134836	1931	1931	1931	1931	0
296	20241203	143400	14134836	1931	1931	1931	1931	0
297	20241203	143300	14134836	1931	1931	1931	1931	0
298	20241203	143200	14134836	1931	1931	1931	1931	1
299	20241203	143100	14132905	1924	1924	1924	1924	0
300	20241203	143000	14132905	1924	1924	1924	1924	0
301	20241203	142900	14132905	1924	1924	1924	1924	0
302	20241203	142800	14132905	1924	1924	1924	1924	535
303	20241203	142700	13103565	1924	1924	1924	1924	0
304	20241203	142600	13103565	1924	1924	1924	1924	0
305	20241203	142500	13103565	1924	1924	1924	1924	0
306	20241203	142400	13103565	1924	1924	1924	1924	0
307	20241203	142300	13103565	1924	1924	1924	1924	0
308	20241203	142200	13103565	1924	1924	1924	1924	0
309	20241203	142100	13103565	1924	1924	1924	1924	0
310	20241203	142000	13103565	1924	1924	1924	1924	0
311	20241203	141900	13103565	1924	1924	1924	1924	0
312	20241203	141800	13103565	1924	1924	1924	1924	0
313	20241203	141700	13103565	1924	1924	1924	1924	0
314	20241203	141600	13103565	1924	1924	1924	1924	0
315	20241203	141500	13103565	1924	1924	1924	1924	0
316	20241203	141400	13103565	1924	1924	1924	1924	0
317	20241203	141300	13103565	1924	1924	1924	1924	0
318	20241203	141200	13103565	1924	1924	1924	1924	0
319	20241203	141100	13103565	1924	1924	1924	1924	0
320	20241203	141000	13103565	1924	1924	1924	1924	0
321	20241203	140900	13103565	1924	1924	1924	1924	0
322	20241203	140800	13103565	1924	1924	1924	1924	0
323	20241203	140700	13103565	1924	1924	1932	1924	1195
324	20241203	140600	10804353	1924	1924	1924	1924	0
325	20241203	140500	10804353	1924	1924	1924	1924	0
326	20241203	140400	10804353	1924	1924	1924	1924	0
327	20241203	140300	10804353	1924	1924	1924	1924	0
328	20241203	140200	10804353	1924	1924	1924	1924	0
329	20241203	140100	10804353	1924	1924	1924	1924	0
330	20241203	140000	10804353	1924	1924	1924	1924	0
331	20241203	135900	10804353	1924	1924	1924	1924	0
332	20241203	135800	10804353	1924	1924	1924	1924	0
333	20241203	135700	10804353	1924	1924	1924	1924	0
334	20241203	135600	10804353	1924	1924	1932	1924	1281
335	20241203	135500	8339653	1932	1932	1932	1932	0
336	20241203	135400	8339653	1932	1932	1932	1932	0
337	20241203	135300	8339653	1932	1932	1932	1932	0
338	20241203	135200	8339653	1932	1932	1932	1932	0
339	20241203	135100	8339653	1932	1932	1932	1932	0
340	20241203	135000	8339653	1932	1932	1932	1932	0
341	20241203	134900	8339653	1932	1932	1932	1932	0
342	20241203	134800	8339653	1932	1932	1932	1932	0
343	20241203	134700	8339653	1932	1932	1932	1932	0
344	20241203	134600	8339653	1932	1932	1932	1932	0
345	20241203	134500	8339653	1932	1932	1932	1932	0
346	20241203	134400	8339653	1932	1932	1932	1932	0
347	20241203	134300	8339653	1932	1932	1932	1932	0
348	20241203	134200	8339653	1932	1932	1932	1932	0
349	20241203	134100	8339653	1932	1932	1932	1932	0
350	20241203	134000	8339653	1932	1932	1932	1932	0
351	20241203	133900	8339653	1932	1932	1932	1932	0
352	20241203	133800	8339653	1932	1932	1932	1932	0
353	20241203	133700	8339653	1932	1932	1932	1932	0
354	20241203	133600	8339653	1932	1932	1932	1932	0
355	20241203	133500	8339653	1932	1932	1932	1932	0
356	20241203	133400	8339653	1932	1932	1932	1932	0
357	20241203	133300	8339653	1932	1932	1932	1932	0
358	20241203	133200	8339653	1932	1932	1932	1932	0
359	20241203	133100	8339653	1932	1932	1932	1932	0
360	20241203	133000	8339653	1932	1932	1932	1932	0
361	20241203	132900	8339653	1932	1932	1932	1932	0
362	20241203	132800	8339653	1932	1932	1932	1932	0
363	20241203	132700	8339653	1932	1932	1932	1932	0
364	20241203	132600	8339653	1932	1932	1932	1932	0
365	20241203	132500	8339653	1932	1932	1932	1932	9
366	20241203	132400	8322265	1932	1932	1932	1932	0
367	20241203	132300	8322265	1932	1932	1932	1932	0
368	20241203	132200	8322265	1932	1932	1932	1932	0
369	20241203	132100	8322265	1932	1932	1932	1932	0
370	20241203	132000	8322265	1932	1932	1932	1932	0
371	20241203	131900	8322265	1932	1932	1932	1932	0
372	20241203	131800	8322265	1932	1932	1932	1932	0
373	20241203	131700	8322265	1932	1932	1932	1932	0
374	20241203	131600	8322265	1932	1932	1932	1932	0
375	20241203	131500	8322265	1932	1932	1932	1932	9
376	20241203	131400	8304877	1932	1932	1932	1932	0
377	20241203	131300	8304877	1932	1932	1932	1932	0
378	20241203	131200	8304877	1932	1932	1932	1932	0
379	20241203	131100	8304877	1932	1932	1932	1932	0
380	20241203	131000	8304877	1932	1932	1932	1932	0
381	20241203	130900	8304877	1932	1932	1932	1932	0
382	20241203	130800	8304877	1932	1932	1932	1932	0
383	20241203	130700	8304877	1932	1932	1932	1932	0
384	20241203	130600	8304877	1932	1932	1932	1932	0
385	20241203	130500	8304877	1932	1932	1932	1932	9
386	20241203	130400	8287489	1932	1932	1932	1932	0
387	20241203	130300	8287489	1932	1932	1932	1932	0
388	20241203	130200	8287489	1932	1932	1932	1932	0
389	20241203	130100	8287489	1932	1932	1932	1932	0
390	20241203	130000	8287489	1932	1932	1932	1932	0
391	20241203	125900	8287489	1932	1932	1932	1932	0
392	20241203	125800	8287489	1932	1932	1932	1932	0
393	20241203	125700	8287489	1932	1932	1932	1932	0
394	20241203	125600	8287489	1932	1932	1932	1932	0
395	20241203	125500	8287489	1932	1932	1932	1932	10
396	20241203	125400	8268169	1932	1932	1932	1932	0
397	20241203	125300	8268169	1932	1932	1932	1932	0
398	20241203	125200	8268169	1932	1932	1932	1932	0
399	20241203	125100	8268169	1932	1932	1932	1932	0
400	20241203	125000	8268169	1932	1932	1932	1932	0
401	20241203	124900	8268169	1932	1932	1932	1932	0
402	20241203	124800	8268169	1932	1932	1932	1932	0
403	20241203	124700	8268169	1932	1932	1932	1932	0
404	20241203	124600	8268169	1932	1932	1932	1932	0
405	20241203	124500	8268169	1932	1932	1932	1932	10
406	20241203	124400	8248849	1932	1932	1932	1932	202
407	20241203	124300	7858585	1932	1932	1932	1932	0
408	20241203	124200	7858585	1932	1932	1932	1932	0
409	20241203	124100	7858585	1932	1932	1932	1932	0
410	20241203	124000	7858585	1932	1932	1932	1932	0
411	20241203	123900	7858585	1932	1932	1932	1932	0
412	20241203	123800	7858585	1932	1932	1932	1932	0
413	20241203	123700	7858585	1932	1932	1932	1932	0
414	20241203	123600	7858585	1932	1932	1932	1932	0
415	20241203	123500	7858585	1932	1932	1932	1932	10
416	20241203	123400	7839265	1932	1932	1932	1932	0
417	20241203	123300	7839265	1932	1932	1932	1932	0
418	20241203	123200	7839265	1932	1932	1932	1932	0
419	20241203	123100	7839265	1932	1932	1932	1932	0
420	20241203	123000	7839265	1932	1932	1932	1932	0
421	20241203	122900	7839265	1932	1932	1932	1932	0
422	20241203	122800	7839265	1932	1932	1932	1932	0
423	20241203	122700	7839265	1932	1932	1932	1932	0
424	20241203	122600	7839265	1932	1932	1932	1932	0
425	20241203	122500	7839265	1932	1932	1932	1932	12
426	20241203	122400	7816081	1932	1932	1932	1932	0
427	20241203	122300	7816081	1932	1932	1932	1932	0
428	20241203	122200	7816081	1932	1932	1932	1932	0
429	20241203	122100	7816081	1932	1932	1932	1932	0
430	20241203	122000	7816081	1932	1932	1932	1932	0
431	20241203	121900	7816081	1932	1932	1932	1932	0
432	20241203	121800	7816081	1932	1932	1932	1932	0
433	20241203	121700	7816081	1932	1932	1932	1932	0
434	20241203	121600	7816081	1932	1932	1932	1932	0
435	20241203	121500	7816081	1932	1932	1932	1932	10
436	20241203	121400	7796761	1932	1932	1932	1932	0
437	20241203	121300	7796761	1932	1932	1932	1932	0
438	20241203	121200	7796761	1932	1932	1932	1932	0
439	20241203	121100	7796761	1932	1932	1932	1932	0
440	20241203	121000	7796761	1932	1932	1932	1932	0
441	20241203	120900	7796761	1932	1932	1932	1932	0
442	20241203	120800	7796761	1932	1932	1932	1932	0
443	20241203	120700	7796761	1932	1932	1932	1932	0
444	20241203	120600	7796761	1932	1932	1932	1932	0
445	20241203	120500	7796761	1932	1932	1932	1932	10
446	20241203	120400	7777441	1924	1924	1924	1924	0
447	20241203	120300	7777441	1924	1924	1924	1924	0
448	20241203	120200	7777441	1924	1924	1924	1924	0
449	20241203	120100	7777441	1924	1924	1924	1924	0
450	20241203	120000	7777441	1924	1924	1924	1924	0
451	20241203	115900	7777441	1924	1924	1924	1924	0
452	20241203	115800	7777441	1924	1924	1924	1924	0
453	20241203	115700	7777441	1924	1924	1924	1924	0
454	20241203	115600	7777441	1924	1925	1925	1924	2052
455	20241203	115500	3829294	1933	1933	1933	1933	10
456	20241203	115400	3809964	1933	1933	1933	1933	0
457	20241203	115300	3809964	1933	1933	1933	1933	0
458	20241203	115200	3809964	1933	1933	1933	1933	0
459	20241203	115100	3809964	1933	1933	1933	1933	0
460	20241203	115000	3809964	1933	1933	1933	1933	0
461	20241203	114900	3809964	1933	1933	1933	1933	0
462	20241203	114800	3809964	1933	1933	1933	1933	0
463	20241203	114700	3809964	1933	1933	1933	1933	0
464	20241203	114600	3809964	1933	1933	1933	1933	1
465	20241203	114500	3808031	1933	1933	1933	1933	6
466	20241203	114400	3796433	1925	1925	1925	1925	0
467	20241203	114300	3796433	1925	1925	1925	1925	0
468	20241203	114200	3796433	1925	1925	1925	1925	0
469	20241203	114100	3796433	1925	1925	1925	1925	0
470	20241203	114000	3796433	1925	1925	1925	1925	0
471	20241203	113900	3796433	1925	1925	1925	1925	0
472	20241203	113800	3796433	1925	1925	1925	1925	0
473	20241203	113700	3796433	1925	1925	1925	1925	0
474	20241203	113600	3796433	1925	1925	1925	1925	29
475	20241203	113500	3740608	1925	1925	1925	1925	0
476	20241203	113400	3740608	1925	1925	1925	1925	21
477	20241203	113300	3700183	1933	1933	1933	1933	0
478	20241203	113200	3700183	1933	1933	1933	1933	0
479	20241203	113100	3700183	1933	1933	1933	1933	0
480	20241203	113000	3700183	1933	1933	1933	1933	0
481	20241203	112900	3700183	1933	1933	1933	1933	0
482	20241203	112800	3700183	1933	1933	1933	1933	0
483	20241203	112700	3700183	1933	1933	1933	1933	0
484	20241203	112600	3700183	1933	1933	1933	1933	0
485	20241203	112500	3700183	1933	1933	1933	1933	1
486	20241203	112400	3698250	1925	1925	1925	1925	0
487	20241203	112300	3698250	1925	1925	1925	1925	0
488	20241203	112200	3698250	1925	1925	1925	1925	0
489	20241203	112100	3698250	1925	1925	1925	1925	0
490	20241203	112000	3698250	1925	1925	1925	1925	0
491	20241203	111900	3698250	1925	1925	1925	1925	0
492	20241203	111800	3698250	1925	1925	1925	1925	0
493	20241203	111700	3698250	1925	1925	1925	1925	0
494	20241203	111600	3698250	1925	1925	1925	1925	0
495	20241203	111500	3698250	1925	1925	1925	1925	8
496	20241203	111400	3682850	1933	1933	1933	1933	0
497	20241203	111300	3682850	1933	1933	1933	1933	0
498	20241203	111200	3682850	1933	1933	1933	1933	0
499	20241203	111100	3682850	1933	1933	1933	1933	0
500	20241203	111000	3682850	1933	1933	1933	1933	0
501	20241203	110900	3682850	1933	1933	1933	1933	0
502	20241203	110800	3682850	1933	1933	1933	1933	0
503	20241203	110700	3682850	1933	1933	1933	1933	0
504	20241203	110600	3682850	1933	1933	1933	1933	0
505	20241203	110500	3682850	1933	1933	1933	1933	0
506	20241203	110400	3682850	1933	1933	1933	1933	0
507	20241203	110300	3682850	1933	1933	1933	1933	0
508	20241203	110200	3682850	1933	1933	1933	1933	0
509	20241203	110100	3682850	1933	1933	1933	1933	0
510	20241203	110000	3682850	1933	1933	1933	1933	0
511	20241203	105900	3682850	1933	1933	1933	1933	1
512	20241203	105800	3680917	1924	1924	1924	1924	0
513	20241203	105700	3680917	1924	1924	1924	1924	0
514	20241203	105600	3680917	1924	1924	1924	1924	0
515	20241203	105500	3680917	1924	1924	1924	1924	0
516	20241203	105400	3680917	1924	1924	1924	1924	0
517	20241203	105300	3680917	1924	1924	1924	1924	0
518	20241203	105200	3680917	1924	1924	1924	1924	0
519	20241203	105100	3680917	1924	1924	1924	1924	0
520	20241203	105000	3680917	1924	1924	1924	1924	0
521	20241203	104900	3680917	1924	1924	1924	1924	0
522	20241203	104800	3680917	1924	1924	1924	1924	0
523	20241203	104700	3680917	1924	1924	1924	1924	0
524	20241203	104600	3680917	1924	1924	1924	1924	0
525	20241203	104500	3680917	1924	1924	1924	1924	0
526	20241203	104400	3680917	1924	1924	1924	1924	0
527	20241203	104300	3680917	1924	1924	1924	1924	0
528	20241203	104200	3680917	1924	1924	1924	1924	0
529	20241203	104100	3680917	1924	1924	1924	1924	0
530	20241203	104000	3680917	1924	1924	1924	1924	0
531	20241203	103900	3680917	1924	1924	1924	1924	0
532	20241203	103800	3680917	1924	1924	1924	1924	0
533	20241203	103700	3680917	1924	1924	1924	1924	0
534	20241203	103600	3680917	1924	1924	1924	1924	0
535	20241203	103500	3680917	1924	1924	1924	1924	0
536	20241203	103400	3680917	1924	1924	1924	1924	0
537	20241203	103300	3680917	1924	1924	1924	1924	0
538	20241203	103200	3680917	1924	1924	1924	1924	0
539	20241203	103100	3680917	1924	1924	1924	1924	0
540	20241203	103000	3680917	1924	1924	1924	1924	0
541	20241203	102900	3680917	1924	1924	1924	1924	0
542	20241203	102800	3680917	1924	1924	1924	1924	0
543	20241203	102700	3680917	1924	1924	1924	1924	0
544	20241203	102600	3680917	1924	1924	1924	1924	0
545	20241203	102500	3680917	1924	1924	1924	1924	0
546	20241203	102400	3680917	1924	1924	1924	1924	0
547	20241203	102300	3680917	1924	1924	1924	1924	0
548	20241203	102200	3680917	1924	1924	1924	1924	0
549	20241203	102100	3680917	1924	1924	1924	1924	0
550	20241203	102000	3680917	1924	1924	1924	1924	0
551	20241203	101900	3680917	1924	1924	1924	1924	33
552	20241203	101800	3617425	1934	1934	1934	1934	0
553	20241203	101700	3617425	1934	1934	1934	1934	0
554	20241203	101600	3617425	1934	1934	1934	1934	0
555	20241203	101500	3617425	1934	1934	1934	1934	0
556	20241203	101400	3617425	1934	1934	1934	1934	301
557	20241203	101300	3035291	1934	1934	1934	1934	0
558	20241203	101200	3035291	1934	1934	1934	1934	0
559	20241203	101100	3035291	1934	1934	1934	1934	0
560	20241203	101000	3035291	1934	1934	1934	1934	0
561	20241203	100900	3035291	1934	1934	1934	1934	0
562	20241203	100800	3035291	1934	1934	1934	1934	0
563	20241203	100700	3035291	1934	1934	1934	1934	0
564	20241203	100600	3035291	1934	1934	1934	1934	0
565	20241203	100500	3035291	1934	1934	1934	1934	0
566	20241203	100400	3035291	1934	1934	1934	1934	0
567	20241203	100300	3035291	1934	1934	1934	1934	0
568	20241203	100200	3035291	1934	1934	1934	1934	0
569	20241203	100100	3035291	1934	1934	1934	1934	0
570	20241203	100000	3035291	1934	1934	1934	1934	0
571	20241203	095900	3035291	1934	1934	1934	1934	0
572	20241203	095800	3035291	1934	1934	1934	1934	0
573	20241203	095700	3035291	1934	1934	1934	1934	0
574	20241203	095600	3035291	1934	1934	1934	1934	0
575	20241203	095500	3035291	1934	1934	1934	1934	0
576	20241203	095400	3035291	1934	1934	1934	1934	0
577	20241203	095300	3035291	1934	1934	1934	1934	0
578	20241203	095200	3035291	1934	1934	1934	1934	0
579	20241203	095100	3035291	1934	1934	1934	1934	0
580	20241203	095000	3035291	1934	1934	1934	1934	0
581	20241203	094900	3035291	1934	1934	1934	1934	0
582	20241203	094800	3035291	1934	1934	1934	1934	0
583	20241203	094700	3035291	1934	1934	1934	1934	0
584	20241203	094600	3035291	1934	1934	1934	1934	0
585	20241203	094500	3035291	1934	1934	1934	1934	0
586	20241203	094400	3035291	1934	1934	1934	1934	0
587	20241203	094300	3035291	1934	1934	1934	1934	418
588	20241203	094200	2226879	1924	1924	1924	1924	0
589	20241203	094100	2226879	1924	1924	1924	1924	0
590	20241203	094000	2226879	1924	1924	1924	1924	853
591	20241203	093900	585707	1924	1924	1924	1924	0
592	20241203	093800	585707	1924	1924	1924	1924	0
593	20241203	093700	585707	1924	1924	1924	1924	0
594	20241203	093600	585707	1924	1924	1924	1924	0
595	20241203	093500	585707	1924	1924	1924	1924	0
596	20241203	093400	585707	1924	1924	1924	1924	0
597	20241203	093300	585707	1924	1924	1924	1924	0
598	20241203	093200	585707	1924	1924	1924	1924	0
599	20241203	093100	585707	1924	1924	1924	1924	0
600	20241203	093000	585707	1924	1924	1924	1924	1
601	20241203	092900	583783	1924	1924	1924	1924	0
602	20241203	092800	583783	1924	1924	1924	1924	0
603	20241203	092700	583783	1924	1924	1924	1924	0
604	20241203	092600	583783	1924	1924	1924	1924	0
605	20241203	092500	583783	1924	1924	1924	1924	0
606	20241203	092400	583783	1924	1924	1924	1924	0
607	20241203	092300	583783	1924	1924	1924	1924	0
608	20241203	092200	583783	1924	1924	1924	1924	0
609	20241203	092100	583783	1924	1924	1924	1924	0
610	20241203	092000	583783	1924	1924	1924	1924	0
611	20241203	091900	583783	1924	1924	1924	1924	0
612	20241203	091800	583783	1924	1924	1924	1924	19
613	20241203	091700	547227	1924	1924	1924	1924	0
614	20241203	091600	547227	1924	1924	1924	1924	0
615	20241203	091500	547227	1924	1924	1924	1924	0
616	20241203	091400	547227	1924	1924	1924	1924	0
617	20241203	091300	547227	1924	1925	1925	1924	61
618	20241203	091200	429820	1925	1925	1925	1925	0
619	20241203	091100	429820	1925	1925	1925	1925	0
620	20241203	091000	429820	1925	1925	1925	1925	68
621	20241203	090900	298920	1934	1934	1934	1934	0
622	20241203	090800	298920	1934	1934	1934	1934	0
623	20241203	090700	298920	1934	1934	1934	1934	0
624	20241203	090600	298920	1934	1934	1934	1934	0
625	20241203	090500	298920	1934	1934	1934	1934	0
626	20241203	090400	298920	1934	1934	1934	1934	70
627	20241203	090300	163540	1924	1924	1924	1924	0
628	20241203	090200	163540	1924	1924	1924	1924	0
629	20241203	090100	163540	1924	1924	1924	1924	0
630	20241203	090000	163540	1924	1924	1924	1924	85