KissMeData/024800/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	190900	10841861	1926	1926	1926	1926	392
3	20241213	190800	10841861	1926	1926	1926	1926	0
4	20241213	190700	10841861	1926	1926	1926	1926	0
5	20241213	190600	10841861	1926	1926	1926	1926	0
6	20241213	190500	10841861	1926	1926	1926	1926	0
7	20241213	190400	10841861	1926	1926	1926	1926	0
8	20241213	190300	10841861	1926	1926	1926	1926	0
9	20241213	190200	10841861	1926	1926	1926	1926	0
10	20241213	190100	10841861	1926	1926	1926	1926	0
11	20241213	190000	10841861	1926	1926	1926	1926	0
12	20241213	185900	10841861	1926	1926	1926	1926	0
13	20241213	185800	10841861	1926	1926	1926	1926	0
14	20241213	185700	10841861	1926	1926	1926	1926	0
15	20241213	185600	10841861	1926	1926	1926	1926	0
16	20241213	185500	10841861	1926	1926	1926	1926	0
17	20241213	185400	10841861	1926	1926	1926	1926	0
18	20241213	185300	10841861	1926	1926	1926	1926	0
19	20241213	185200	10841861	1926	1926	1926	1926	0
20	20241213	185100	10841861	1926	1926	1926	1926	0
21	20241213	185000	10841861	1926	1926	1926	1926	0
22	20241213	184900	10841861	1926	1926	1926	1926	0
23	20241213	184800	10841861	1926	1926	1926	1926	0
24	20241213	184700	10841861	1926	1926	1926	1926	0
25	20241213	184600	10841861	1926	1926	1926	1926	0
26	20241213	184500	10841861	1926	1926	1926	1926	0
27	20241213	184400	10841861	1926	1926	1926	1926	0
28	20241213	184300	10841861	1926	1926	1926	1926	0
29	20241213	184200	10841861	1926	1926	1926	1926	0
30	20241213	184100	10841861	1926	1926	1926	1926	0
31	20241213	184000	10841861	1926	1926	1926	1926	0
32	20241213	183900	10841861	1926	1926	1926	1926	392
33	20241213	183800	10841861	1926	1926	1926	1926	0
34	20241213	183700	10841861	1926	1926	1926	1926	0
35	20241213	183600	10841861	1926	1926	1926	1926	0
36	20241213	183500	10841861	1926	1926	1926	1926	0
37	20241213	183400	10841861	1926	1926	1926	1926	0
38	20241213	183300	10841861	1926	1926	1926	1926	0
39	20241213	183200	10841861	1926	1926	1926	1926	0
40	20241213	183100	10841861	1926	1926	1926	1926	0
41	20241213	183000	10841861	1926	1926	1926	1926	0
42	20241213	182900	10841861	1926	1926	1926	1926	0
43	20241213	182800	10841861	1926	1926	1926	1926	0
44	20241213	182700	10841861	1926	1926	1926	1926	0
45	20241213	182600	10841861	1926	1926	1926	1926	0
46	20241213	182500	10841861	1926	1926	1926	1926	0
47	20241213	182400	10841861	1926	1926	1926	1926	0
48	20241213	182300	10841861	1926	1926	1926	1926	0
49	20241213	182200	10841861	1926	1926	1926	1926	0
50	20241213	182100	10841861	1926	1926	1926	1926	0
51	20241213	182000	10841861	1926	1926	1926	1926	0
52	20241213	181900	10841861	1926	1926	1926	1926	0
53	20241213	181800	10841861	1926	1926	1926	1926	0
54	20241213	181700	10841861	1926	1926	1926	1926	0
55	20241213	181600	10841861	1926	1926	1926	1926	0
56	20241213	181500	10841861	1926	1926	1926	1926	0
57	20241213	181400	10841861	1926	1926	1926	1926	0
58	20241213	181300	10841861	1926	1926	1926	1926	0
59	20241213	181200	10841861	1926	1926	1926	1926	0
60	20241213	181100	10841861	1926	1926	1926	1926	0
61	20241213	181000	10841861	1926	1926	1926	1926	0
62	20241213	180900	10841861	1926	1926	1926	1926	392
63	20241213	180800	10841861	1926	1926	1926	1926	0
64	20241213	180700	10841861	1926	1926	1926	1926	0
65	20241213	180600	10841861	1926	1926	1926	1926	0
66	20241213	180500	10841861	1926	1926	1926	1926	0
67	20241213	180400	10841861	1926	1926	1926	1926	0
68	20241213	180300	10841861	1926	1926	1926	1926	0
69	20241213	180200	10841861	1926	1926	1926	1926	0
70	20241213	180100	10841861	1926	1926	1926	1926	0
71	20241213	180000	10841861	1926	1926	1926	1926	0
72	20241213	175900	10841861	1926	1926	1926	1926	0
73	20241213	175800	10841861	1926	1926	1926	1926	0
74	20241213	175700	10841861	1926	1926	1926	1926	0
75	20241213	175600	10841861	1926	1926	1926	1926	0
76	20241213	175500	10841861	1926	1926	1926	1926	0
77	20241213	175400	10841861	1926	1926	1926	1926	0
78	20241213	175300	10841861	1926	1926	1926	1926	0
79	20241213	175200	10841861	1926	1926	1926	1926	0
80	20241213	175100	10841861	1926	1926	1926	1926	0
81	20241213	175000	10841861	1926	1926	1926	1926	0
82	20241213	174900	10841861	1926	1926	1926	1926	0
83	20241213	174800	10841861	1926	1926	1926	1926	0
84	20241213	174700	10841861	1926	1926	1926	1926	0
85	20241213	174600	10841861	1926	1926	1926	1926	0
86	20241213	174500	10841861	1926	1926	1926	1926	0
87	20241213	174400	10841861	1926	1926	1926	1926	0
88	20241213	174300	10841861	1926	1926	1926	1926	0
89	20241213	174200	10841861	1926	1926	1926	1926	0
90	20241213	174100	10841861	1926	1926	1926	1926	0
91	20241213	174000	10841861	1926	1926	1926	1926	0
92	20241213	173900	10841861	1926	1926	1926	1926	392
93	20241213	173800	10841861	1926	1926	1926	1926	0
94	20241213	173700	10841861	1926	1926	1926	1926	0
95	20241213	173600	10841861	1926	1926	1926	1926	0
96	20241213	173500	10841861	1926	1926	1926	1926	0
97	20241213	173400	10841861	1926	1926	1926	1926	0
98	20241213	173300	10841861	1926	1926	1926	1926	0
99	20241213	173200	10841861	1926	1926	1926	1926	0
100	20241213	173100	10841861	1926	1926	1926	1926	0
101	20241213	173000	10841861	1926	1926	1926	1926	0
102	20241213	172900	10841861	1926	1926	1926	1926	0
103	20241213	172800	10841861	1926	1926	1926	1926	0
104	20241213	172700	10841861	1926	1926	1926	1926	0
105	20241213	172600	10841861	1926	1926	1926	1926	0
106	20241213	172500	10841861	1926	1926	1926	1926	0
107	20241213	172400	10841861	1926	1926	1926	1926	0
108	20241213	172300	10841861	1926	1926	1926	1926	0
109	20241213	172200	10841861	1926	1926	1926	1926	0
110	20241213	172100	10841861	1926	1926	1926	1926	0
111	20241213	172000	10841861	1926	1926	1926	1926	0
112	20241213	171900	10841861	1926	1926	1926	1926	0
113	20241213	171800	10841861	1926	1926	1926	1926	0
114	20241213	171700	10841861	1926	1926	1926	1926	0
115	20241213	171600	10841861	1926	1926	1926	1926	0
116	20241213	171500	10841861	1926	1926	1926	1926	0
117	20241213	171400	10841861	1926	1926	1926	1926	0
118	20241213	171300	10841861	1926	1926	1926	1926	0
119	20241213	171200	10841861	1926	1926	1926	1926	0
120	20241213	171100	10841861	1926	1926	1926	1926	0
121	20241213	171000	10841861	1926	1926	1926	1926	0
122	20241213	170900	10841861	1926	1926	1926	1926	392
123	20241213	170800	10841861	1926	1926	1926	1926	0
124	20241213	170700	10841861	1926	1926	1926	1926	0
125	20241213	170600	10841861	1926	1926	1926	1926	0
126	20241213	170500	10841861	1926	1926	1926	1926	0
127	20241213	170400	10841861	1926	1926	1926	1926	0
128	20241213	170300	10841861	1926	1926	1926	1926	0
129	20241213	170200	10841861	1926	1926	1926	1926	0
130	20241213	170100	10841861	1926	1926	1926	1926	0
131	20241213	170000	10841861	1926	1926	1926	1926	0
132	20241213	165900	10841861	1926	1926	1926	1926	0
133	20241213	165800	10841861	1926	1926	1926	1926	0
134	20241213	165700	10841861	1926	1926	1926	1926	0
135	20241213	165600	10841861	1926	1926	1926	1926	0
136	20241213	165500	10841861	1926	1926	1926	1926	0
137	20241213	165400	10841861	1926	1926	1926	1926	0
138	20241213	165300	10841861	1926	1926	1926	1926	0
139	20241213	165200	10841861	1926	1926	1926	1926	0
140	20241213	165100	10841861	1926	1926	1926	1926	0
141	20241213	165000	10841861	1926	1926	1926	1926	0
142	20241213	164900	10841861	1926	1926	1926	1926	0
143	20241213	164800	10841861	1926	1926	1926	1926	0
144	20241213	164700	10841861	1926	1926	1926	1926	0
145	20241213	164600	10841861	1926	1926	1926	1926	0
146	20241213	164500	10841861	1926	1926	1926	1926	0
147	20241213	164400	10841861	1926	1926	1926	1926	0
148	20241213	164300	10841861	1926	1926	1926	1926	0
149	20241213	164200	10841861	1926	1926	1926	1926	0
150	20241213	164100	10841861	1926	1926	1926	1926	0
151	20241213	164000	10841861	1926	1926	1926	1926	0
152	20241213	163900	10841861	1926	1926	1926	1926	392
153	20241213	163800	10841861	1926	1926	1926	1926	0
154	20241213	163700	10841861	1926	1926	1926	1926	0
155	20241213	163600	10841861	1926	1926	1926	1926	0
156	20241213	163500	10841861	1926	1926	1926	1926	0
157	20241213	163400	10841861	1926	1926	1926	1926	0
158	20241213	163300	10841861	1926	1926	1926	1926	0
159	20241213	163200	10841861	1926	1926	1926	1926	0
160	20241213	163100	10841861	1926	1926	1926	1926	0
161	20241213	163000	10841861	1926	1926	1926	1926	0
162	20241213	162900	10841861	1926	1926	1926	1926	0
163	20241213	162800	10841861	1926	1926	1926	1926	0
164	20241213	162700	10841861	1926	1926	1926	1926	0
165	20241213	162600	10841861	1926	1926	1926	1926	0
166	20241213	162500	10841861	1926	1926	1926	1926	0
167	20241213	162400	10841861	1926	1926	1926	1926	0
168	20241213	162300	10841861	1926	1926	1926	1926	0
169	20241213	162200	10841861	1926	1926	1926	1926	0
170	20241213	162100	10841861	1926	1926	1926	1926	0
171	20241213	162000	10841861	1926	1926	1926	1926	0
172	20241213	161900	10841861	1926	1926	1926	1926	0
173	20241213	161800	10841861	1926	1926	1926	1926	0
174	20241213	161700	10841861	1926	1926	1926	1926	0
175	20241213	161600	10841861	1926	1926	1926	1926	0
176	20241213	161500	10841861	1926	1926	1926	1926	0
177	20241213	161400	10841861	1926	1926	1926	1926	0
178	20241213	161300	10841861	1926	1926	1926	1926	0
179	20241213	161200	10841861	1926	1926	1926	1926	0
180	20241213	161100	10841861	1926	1926	1926	1926	0
181	20241213	161000	10841861	1926	1926	1926	1926	0
182	20241213	160900	10841861	1926	1926	1926	1926	392
183	20241213	160800	10841861	1926	1926	1926	1926	0
184	20241213	160700	10841861	1926	1926	1926	1926	0
185	20241213	160600	10841861	1926	1926	1926	1926	0
186	20241213	160500	10841861	1926	1926	1926	1926	0
187	20241213	160400	10841861	1926	1926	1926	1926	0
188	20241213	160300	10841861	1926	1926	1926	1926	0
189	20241213	160200	10841861	1926	1926	1926	1926	0
190	20241213	160100	10841861	1926	1926	1926	1926	0
191	20241213	160000	10841861	1926	1926	1926	1926	0
192	20241213	155900	10841861	1926	1926	1926	1926	0
193	20241213	155800	10841861	1926	1926	1926	1926	0
194	20241213	155700	10841861	1926	1926	1926	1926	0
195	20241213	155600	10841861	1926	1926	1926	1926	0
196	20241213	155500	10841861	1926	1926	1926	1926	0
197	20241213	155400	10841861	1926	1926	1926	1926	0
198	20241213	155300	10841861	1926	1926	1926	1926	0
199	20241213	155200	10841861	1926	1926	1926	1926	0
200	20241213	155100	10841861	1926	1926	1926	1926	0
201	20241213	155000	10841861	1926	1926	1926	1926	0
202	20241213	154900	10841861	1926	1926	1926	1926	0
203	20241213	154800	10841861	1926	1926	1926	1926	0
204	20241213	154700	10841861	1926	1926	1926	1926	0
205	20241213	154600	10841861	1926	1926	1926	1926	0
206	20241213	154500	10841861	1926	1926	1926	1926	0
207	20241213	154400	10841861	1926	1926	1926	1926	0
208	20241213	154300	10841861	1926	1926	1926	1926	0
209	20241213	154200	10841861	1926	1926	1926	1926	0
210	20241213	154100	10841861	1926	1926	1926	1926	0
211	20241213	154000	10841861	1926	1926	1926	1926	0
212	20241213	153900	10841861	1926	1926	1926	1926	392
213	20241213	153800	10841861	1926	1926	1926	1926	0
214	20241213	153700	10841861	1926	1926	1926	1926	0
215	20241213	153600	10841861	1926	1926	1926	1926	0
216	20241213	153500	10841861	1926	1926	1926	1926	0
217	20241213	153400	10841861	1926	1926	1926	1926	0
218	20241213	153300	10841861	1926	1926	1926	1926	0
219	20241213	153200	10841861	1926	1926	1926	1926	0
220	20241213	153100	10841861	1926	1926	1926	1926	0
221	20241213	153000	10841861	1926	1926	1926	1926	392
222	20241213	152900	10086869	1926	1926	1926	1926	0
223	20241213	152800	10086869	1926	1926	1926	1926	0
224	20241213	152700	10086869	1926	1926	1926	1926	0
225	20241213	152600	10086869	1926	1926	1926	1926	0
226	20241213	152500	10086869	1926	1926	1926	1926	0
227	20241213	152400	10086869	1926	1926	1926	1926	0
228	20241213	152300	10086869	1926	1926	1926	1926	0
229	20241213	152200	10086869	1926	1926	1926	1926	0
230	20241213	152100	10086869	1926	1926	1926	1926	0
231	20241213	152000	10086869	1926	1926	1926	1926	0
232	20241213	151900	10086869	1926	1926	1926	1926	0
233	20241213	151800	10086869	1926	1926	1926	1926	0
234	20241213	151700	10086869	1926	1926	1926	1926	0
235	20241213	151600	10086869	1926	1926	1926	1926	0
236	20241213	151500	10086869	1926	1926	1926	1926	0
237	20241213	151400	10086869	1926	1926	1926	1926	0
238	20241213	151300	10086869	1926	1926	1926	1926	0
239	20241213	151200	10086869	1926	1926	1926	1926	0
240	20241213	151100	10086869	1926	1926	1926	1926	0
241	20241213	151000	10086869	1926	1926	1926	1926	0
242	20241213	150900	10086869	1926	1926	1926	1926	0
243	20241213	150800	10086869	1926	1926	1926	1926	0
244	20241213	150700	10086869	1926	1926	1926	1926	1
245	20241213	150600	10084943	1926	1926	1926	1926	0
246	20241213	150500	10084943	1926	1926	1926	1926	0
247	20241213	150400	10084943	1926	1926	1926	1926	0
248	20241213	150300	10084943	1926	1926	1926	1926	0
249	20241213	150200	10084943	1926	1926	1926	1926	0
250	20241213	150100	10084943	1926	1926	1926	1926	0
251	20241213	150000	10084943	1926	1926	1926	1926	0
252	20241213	145900	10084943	1926	1926	1926	1926	11
253	20241213	145800	10063757	1926	1926	1926	1926	0
254	20241213	145700	10063757	1926	1926	1926	1926	0
255	20241213	145600	10063757	1926	1926	1926	1926	0
256	20241213	145500	10063757	1926	1926	1926	1926	0
257	20241213	145400	10063757	1926	1926	1926	1926	0
258	20241213	145300	10063757	1926	1926	1926	1926	0
259	20241213	145200	10063757	1926	1926	1926	1926	0
260	20241213	145100	10063757	1926	1926	1926	1926	0
261	20241213	145000	10063757	1926	1926	1926	1926	0
262	20241213	144900	10063757	1926	1926	1926	1926	0
263	20241213	144800	10063757	1926	1926	1926	1926	0
264	20241213	144700	10063757	1926	1926	1926	1926	0
265	20241213	144600	10063757	1926	1926	1926	1926	0
266	20241213	144500	10063757	1926	1926	1926	1926	0
267	20241213	144400	10063757	1926	1926	1926	1926	0
268	20241213	144300	10063757	1926	1926	1926	1926	0
269	20241213	144200	10063757	1926	1926	1926	1926	0
270	20241213	144100	10063757	1926	1926	1926	1926	0
271	20241213	144000	10063757	1926	1926	1926	1926	0
272	20241213	143900	10063757	1926	1926	1926	1926	0
273	20241213	143800	10063757	1926	1926	1926	1926	0
274	20241213	143700	10063757	1926	1926	1926	1926	0
275	20241213	143600	10063757	1926	1926	1926	1926	0
276	20241213	143500	10063757	1926	1926	1926	1926	0
277	20241213	143400	10063757	1926	1926	1926	1926	0
278	20241213	143300	10063757	1926	1926	1926	1926	0
279	20241213	143200	10063757	1926	1926	1926	1926	0
280	20241213	143100	10063757	1926	1926	1926	1926	0
281	20241213	143000	10063757	1926	1926	1926	1926	0
282	20241213	142900	10063757	1926	1926	1926	1926	0
283	20241213	142800	10063757	1926	1926	1926	1926	0
284	20241213	142700	10063757	1926	1926	1926	1926	0
285	20241213	142600	10063757	1926	1926	1926	1926	0
286	20241213	142500	10063757	1926	1926	1926	1926	0
287	20241213	142400	10063757	1926	1926	1926	1926	0
288	20241213	142300	10063757	1926	1926	1926	1926	0
289	20241213	142200	10063757	1926	1926	1926	1926	0
290	20241213	142100	10063757	1926	1926	1926	1926	0
291	20241213	142000	10063757	1926	1926	1926	1926	0
292	20241213	141900	10063757	1926	1926	1926	1926	0
293	20241213	141800	10063757	1926	1926	1926	1926	0
294	20241213	141700	10063757	1926	1926	1926	1926	0
295	20241213	141600	10063757	1926	1926	1926	1926	0
296	20241213	141500	10063757	1926	1926	1926	1926	2
297	20241213	141400	10059905	1926	1926	1926	1926	0
298	20241213	141300	10059905	1926	1926	1926	1926	0
299	20241213	141200	10059905	1926	1926	1926	1926	0
300	20241213	141100	10059905	1926	1926	1926	1926	0
301	20241213	141000	10059905	1926	1926	1926	1926	0
302	20241213	140900	10059905	1926	1926	1926	1926	0
303	20241213	140800	10059905	1926	1926	1926	1926	0
304	20241213	140700	10059905	1926	1926	1926	1926	0
305	20241213	140600	10059905	1926	1926	1926	1926	0
306	20241213	140500	10059905	1926	1926	1926	1926	0
307	20241213	140400	10059905	1926	1926	1926	1926	0
308	20241213	140300	10059905	1926	1926	1926	1926	0
309	20241213	140200	10059905	1926	1926	1926	1926	0
310	20241213	140100	10059905	1926	1926	1926	1926	0
311	20241213	140000	10059905	1926	1926	1926	1926	0
312	20241213	135900	10059905	1926	1926	1926	1926	0
313	20241213	135800	10059905	1926	1926	1926	1926	0
314	20241213	135700	10059905	1926	1926	1926	1926	0
315	20241213	135600	10059905	1926	1926	1926	1926	0
316	20241213	135500	10059905	1926	1926	1926	1926	0
317	20241213	135400	10059905	1926	1926	1926	1926	0
318	20241213	135300	10059905	1926	1926	1926	1926	0
319	20241213	135200	10059905	1926	1926	1926	1926	0
320	20241213	135100	10059905	1926	1926	1926	1926	0
321	20241213	135000	10059905	1926	1926	1926	1926	0
322	20241213	134900	10059905	1926	1920	1926	1920	300
323	20241213	134800	9482655	1919	1919	1919	1919	0
324	20241213	134700	9482655	1919	1919	1919	1919	0
325	20241213	134600	9482655	1919	1919	1919	1919	0
326	20241213	134500	9482655	1919	1919	1919	1919	0
327	20241213	134400	9482655	1919	1919	1919	1919	0
328	20241213	134300	9482655	1919	1919	1919	1919	0
329	20241213	134200	9482655	1919	1919	1919	1919	0
330	20241213	134100	9482655	1919	1919	1919	1919	0
331	20241213	134000	9482655	1919	1919	1919	1919	0
332	20241213	133900	9482655	1919	1919	1919	1919	0
333	20241213	133800	9482655	1919	1919	1919	1919	22
334	20241213	133700	9440437	1898	1898	1898	1898	0
335	20241213	133600	9440437	1898	1898	1898	1898	0
336	20241213	133500	9440437	1898	1898	1898	1898	0
337	20241213	133400	9440437	1898	1898	1898	1898	0
338	20241213	133300	9440437	1898	1898	1898	1898	0
339	20241213	133200	9440437	1898	1898	1898	1898	0
340	20241213	133100	9440437	1898	1905	1905	1898	1300
341	20241213	133000	6970247	1908	1908	1908	1908	0
342	20241213	132900	6970247	1908	1908	1908	1908	0
343	20241213	132800	6970247	1908	1908	1908	1908	0
344	20241213	132700	6970247	1908	1908	1908	1908	0
345	20241213	132600	6970247	1908	1908	1908	1908	0
346	20241213	132500	6970247	1908	1908	1908	1908	0
347	20241213	132400	6970247	1908	1908	1908	1908	0
348	20241213	132300	6970247	1908	1907	1908	1907	107
349	20241213	132200	6766092	1905	1905	1905	1905	0
350	20241213	132100	6766092	1905	1905	1905	1905	0
351	20241213	132000	6766092	1905	1905	1905	1905	0
352	20241213	131900	6766092	1905	1905	1905	1905	0
353	20241213	131800	6766092	1905	1905	1905	1905	1730
354	20241213	131700	3470442	1908	1908	1908	1908	0
355	20241213	131600	3470442	1908	1908	1908	1908	0
356	20241213	131500	3470442	1908	1908	1908	1908	0
357	20241213	131400	3470442	1908	1908	1908	1908	0
358	20241213	131300	3470442	1908	1908	1908	1908	0
359	20241213	131200	3470442	1908	1908	1908	1908	0
360	20241213	131100	3470442	1908	1908	1908	1908	0
361	20241213	131000	3470442	1908	1908	1908	1908	0
362	20241213	130900	3470442	1908	1908	1908	1908	0
363	20241213	130800	3470442	1908	1908	1908	1908	0
364	20241213	130700	3470442	1908	1908	1908	1908	0
365	20241213	130600	3470442	1908	1908	1908	1908	0
366	20241213	130500	3470442	1908	1908	1908	1908	0
367	20241213	130400	3470442	1908	1908	1908	1908	0
368	20241213	130300	3470442	1908	1908	1908	1908	0
369	20241213	130200	3470442	1908	1908	1908	1908	0
370	20241213	130100	3470442	1908	1908	1908	1908	0
371	20241213	130000	3470442	1908	1908	1908	1908	0
372	20241213	125900	3470442	1908	1908	1908	1908	4
373	20241213	125800	3462810	1908	1908	1908	1908	0
374	20241213	125700	3462810	1908	1908	1908	1908	0
375	20241213	125600	3462810	1908	1908	1908	1908	0
376	20241213	125500	3462810	1908	1908	1908	1908	0
377	20241213	125400	3462810	1908	1908	1908	1908	0
378	20241213	125300	3462810	1908	1908	1908	1908	0
379	20241213	125200	3462810	1908	1908	1908	1908	40
380	20241213	125100	3386490	1908	1908	1908	1908	0
381	20241213	125000	3386490	1908	1908	1908	1908	0
382	20241213	124900	3386490	1908	1908	1908	1908	0
383	20241213	124800	3386490	1908	1908	1908	1908	10
384	20241213	124700	3367410	1908	1908	1908	1908	0
385	20241213	124600	3367410	1908	1908	1908	1908	0
386	20241213	124500	3367410	1908	1908	1908	1908	597
387	20241213	124400	2228334	1908	1908	1908	1908	0
388	20241213	124300	2228334	1908	1908	1908	1908	0
389	20241213	124200	2228334	1908	1908	1908	1908	0
390	20241213	124100	2228334	1908	1908	1908	1908	0
391	20241213	124000	2228334	1908	1908	1908	1908	0
392	20241213	123900	2228334	1908	1908	1908	1908	3
393	20241213	123800	2222610	1907	1907	1907	1907	0
394	20241213	123700	2222610	1907	1907	1907	1907	0
395	20241213	123600	2222610	1907	1907	1907	1907	0
396	20241213	123500	2222610	1907	1907	1907	1907	0
397	20241213	123400	2222610	1907	1907	1907	1907	0
398	20241213	123300	2222610	1907	1907	1907	1907	1
399	20241213	123200	2220703	1908	1908	1908	1908	0
400	20241213	123100	2220703	1908	1908	1908	1908	0
401	20241213	123000	2220703	1908	1908	1908	1908	0
402	20241213	122900	2220703	1908	1908	1908	1908	0
403	20241213	122800	2220703	1908	1908	1908	1908	0
404	20241213	122700	2220703	1908	1908	1908	1908	0
405	20241213	122600	2220703	1908	1908	1908	1908	0
406	20241213	122500	2220703	1908	1908	1908	1908	0
407	20241213	122400	2220703	1908	1908	1908	1908	0
408	20241213	122300	2220703	1908	1908	1908	1908	59
409	20241213	122200	2108131	1908	1908	1908	1908	0
410	20241213	122100	2108131	1908	1909	1920	1908	311
411	20241213	122000	1512711	1909	1909	1909	1909	0
412	20241213	121900	1512711	1909	1909	1909	1909	0
413	20241213	121800	1512711	1909	1909	1909	1909	0
414	20241213	121700	1512711	1909	1909	1909	1909	0
415	20241213	121600	1512711	1909	1909	1909	1909	0
416	20241213	121500	1512711	1909	1909	1909	1909	0
417	20241213	121400	1512711	1909	1909	1909	1909	2
418	20241213	121300	1508893	1910	1910	1910	1910	0
419	20241213	121200	1508893	1910	1910	1910	1910	1
420	20241213	121100	1506983	1898	1898	1898	1898	0
421	20241213	121000	1506983	1898	1898	1898	1898	0
422	20241213	120900	1506983	1898	1898	1898	1898	16
423	20241213	120800	1476615	1898	1898	1898	1898	0
424	20241213	120700	1476615	1898	1898	1898	1898	0
425	20241213	120600	1476615	1898	1898	1898	1898	0
426	20241213	120500	1476615	1898	1898	1898	1898	0
427	20241213	120400	1476615	1898	1898	1898	1898	0
428	20241213	120300	1476615	1898	1898	1898	1898	0
429	20241213	120200	1476615	1898	1898	1898	1898	0
430	20241213	120100	1476615	1898	1898	1898	1898	0
431	20241213	120000	1476615	1898	1898	1898	1898	0
432	20241213	115900	1476615	1898	1898	1898	1898	0
433	20241213	115800	1476615	1898	1898	1898	1898	0
434	20241213	115700	1476615	1898	1898	1898	1898	0
435	20241213	115600	1476615	1898	1898	1898	1898	0
436	20241213	115500	1476615	1898	1898	1898	1898	0
437	20241213	115400	1476615	1898	1898	1898	1898	0
438	20241213	115300	1476615	1898	1898	1898	1898	0
439	20241213	115200	1476615	1898	1898	1898	1898	0
440	20241213	115100	1476615	1898	1898	1898	1898	0
441	20241213	115000	1476615	1898	1898	1898	1898	0
442	20241213	114900	1476615	1898	1898	1898	1898	0
443	20241213	114800	1476615	1898	1898	1898	1898	0
444	20241213	114700	1476615	1898	1898	1898	1898	0
445	20241213	114600	1476615	1898	1898	1898	1898	0
446	20241213	114500	1476615	1898	1908	1910	1898	110
447	20241213	114400	1266827	1910	1910	1910	1910	0
448	20241213	114300	1266827	1910	1910	1910	1910	0
449	20241213	114200	1266827	1910	1910	1910	1910	0
450	20241213	114100	1266827	1910	1910	1910	1910	0
451	20241213	114000	1266827	1910	1910	1910	1910	0
452	20241213	113900	1266827	1910	1910	1910	1910	0
453	20241213	113800	1266827	1910	1910	1910	1910	0
454	20241213	113700	1266827	1910	1910	1910	1910	0
455	20241213	113600	1266827	1910	1910	1910	1910	0
456	20241213	113500	1266827	1910	1910	1910	1910	0
457	20241213	113400	1266827	1910	1910	1910	1910	0
458	20241213	113300	1266827	1910	1910	1910	1910	0
459	20241213	113200	1266827	1910	1910	1910	1910	0
460	20241213	113100	1266827	1910	1910	1910	1910	0
461	20241213	113000	1266827	1910	1910	1910	1910	0
462	20241213	112900	1266827	1910	1910	1910	1910	0
463	20241213	112800	1266827	1910	1910	1910	1910	0
464	20241213	112700	1266827	1910	1910	1910	1910	0
465	20241213	112600	1266827	1910	1910	1910	1910	0
466	20241213	112500	1266827	1910	1910	1910	1910	0
467	20241213	112400	1266827	1910	1910	1910	1910	0
468	20241213	112300	1266827	1910	1910	1910	1910	0
469	20241213	112200	1266827	1910	1910	1910	1910	0
470	20241213	112100	1266827	1910	1910	1910	1910	0
471	20241213	112000	1266827	1910	1910	1910	1910	0
472	20241213	111900	1266827	1910	1910	1910	1910	0
473	20241213	111800	1266827	1910	1910	1910	1910	0
474	20241213	111700	1266827	1910	1910	1910	1910	0
475	20241213	111600	1266827	1910	1910	1910	1910	0
476	20241213	111500	1266827	1910	1910	1910	1910	0
477	20241213	111400	1266827	1910	1910	1910	1910	0
478	20241213	111300	1266827	1910	1910	1910	1910	0
479	20241213	111200	1266827	1910	1910	1910	1910	0
480	20241213	111100	1266827	1910	1910	1910	1910	0
481	20241213	111000	1266827	1910	1910	1910	1910	0
482	20241213	110900	1266827	1910	1910	1910	1910	0
483	20241213	110800	1266827	1910	1910	1910	1910	0
484	20241213	110700	1266827	1910	1910	1910	1910	0
485	20241213	110600	1266827	1910	1910	1910	1910	0
486	20241213	110500	1266827	1910	1910	1910	1910	0
487	20241213	110400	1266827	1910	1910	1910	1910	0
488	20241213	110300	1266827	1910	1910	1910	1910	0
489	20241213	110200	1266827	1910	1910	1910	1910	0
490	20241213	110100	1266827	1910	1910	1910	1910	0
491	20241213	110000	1266827	1910	1910	1910	1910	0
492	20241213	105900	1266827	1910	1910	1910	1910	0
493	20241213	105800	1266827	1910	1910	1910	1910	0
494	20241213	105700	1266827	1910	1910	1910	1910	0
495	20241213	105600	1266827	1910	1910	1910	1910	0
496	20241213	105500	1266827	1910	1910	1910	1910	0
497	20241213	105400	1266827	1910	1910	1910	1910	0
498	20241213	105300	1266827	1910	1910	1910	1910	0
499	20241213	105200	1266827	1910	1910	1910	1910	0
500	20241213	105100	1266827	1910	1910	1910	1910	0
501	20241213	105000	1266827	1910	1910	1910	1910	0
502	20241213	104900	1266827	1910	1910	1910	1910	0
503	20241213	104800	1266827	1910	1910	1910	1910	0
504	20241213	104700	1266827	1910	1910	1910	1910	0
505	20241213	104600	1266827	1910	1910	1910	1910	0
506	20241213	104500	1266827	1910	1910	1910	1910	0
507	20241213	104400	1266827	1910	1910	1910	1910	0
508	20241213	104300	1266827	1910	1910	1910	1910	0
509	20241213	104200	1266827	1910	1910	1910	1910	0
510	20241213	104100	1266827	1910	1910	1910	1910	0
511	20241213	104000	1266827	1910	1910	1910	1910	0
512	20241213	103900	1266827	1910	1910	1910	1910	0
513	20241213	103800	1266827	1910	1910	1910	1910	0
514	20241213	103700	1266827	1910	1910	1910	1910	300
515	20241213	103600	693827	1910	1908	1910	1908	300
516	20241213	103500	121415	1908	1908	1908	1908	0
517	20241213	103400	121415	1908	1908	1908	1908	0
518	20241213	103300	121415	1908	1908	1908	1908	0
519	20241213	103200	121415	1908	1908	1908	1908	0
520	20241213	103100	121415	1908	1908	1908	1908	0
521	20241213	103000	121415	1908	1908	1908	1908	0
522	20241213	102900	121415	1908	1908	1908	1908	0
523	20241213	102800	121415	1908	1908	1908	1908	0
524	20241213	102700	121415	1908	1908	1908	1908	0
525	20241213	102600	121415	1908	1908	1908	1908	0
526	20241213	102500	121415	1908	1908	1908	1908	0
527	20241213	102400	121415	1908	1908	1908	1908	0
528	20241213	102300	121415	1908	1908	1908	1908	0
529	20241213	102200	121415	1908	1908	1908	1908	0
530	20241213	102100	121415	1908	1908	1908	1908	0
531	20241213	102000	121415	1908	1908	1908	1908	0
532	20241213	101900	121415	1908	1908	1908	1908	0
533	20241213	101800	121415	1908	1908	1908	1908	0
534	20241213	101700	121415	1908	1908	1908	1908	0
535	20241213	101600	121415	1908	1908	1908	1908	0
536	20241213	101500	121415	1908	1908	1908	1908	0
537	20241213	101400	121415	1908	1908	1908	1908	0
538	20241213	101300	121415	1908	1908	1908	1908	0
539	20241213	101200	121415	1908	1908	1908	1908	0
540	20241213	101100	121415	1908	1908	1908	1908	0
541	20241213	101000	121415	1908	1908	1908	1908	0
542	20241213	100900	121415	1908	1908	1908	1908	0
543	20241213	100800	121415	1908	1908	1908	1908	0
544	20241213	100700	121415	1908	1908	1908	1908	0
545	20241213	100600	121415	1908	1908	1908	1908	0
546	20241213	100500	121415	1908	1908	1908	1908	0
547	20241213	100400	121415	1908	1908	1908	1908	4
548	20241213	100300	113783	1891	1891	1891	1891	0
549	20241213	100200	113783	1891	1891	1891	1891	0
550	20241213	100100	113783	1891	1891	1891	1891	0
551	20241213	100000	113783	1891	1891	1891	1891	0
552	20241213	095900	113783	1891	1891	1891	1891	0
553	20241213	095800	113783	1891	1891	1891	1891	0
554	20241213	095700	113783	1891	1891	1891	1891	0
555	20241213	095600	113783	1891	1891	1891	1891	0
556	20241213	095500	113783	1891	1891	1891	1891	0
557	20241213	095400	113783	1891	1891	1891	1891	0
558	20241213	095300	113783	1891	1891	1891	1891	5
559	20241213	095200	104328	1908	1908	1908	1908	0
560	20241213	095100	104328	1908	1908	1908	1908	0
561	20241213	095000	104328	1908	1908	1908	1908	0
562	20241213	094900	104328	1908	1908	1908	1908	0
563	20241213	094800	104328	1908	1908	1908	1908	0
564	20241213	094700	104328	1908	1908	1908	1908	0
565	20241213	094600	104328	1908	1908	1908	1908	0
566	20241213	094500	104328	1908	1908	1908	1908	0
567	20241213	094400	104328	1908	1908	1908	1908	0
568	20241213	094300	104328	1908	1908	1908	1908	4
569	20241213	094200	96696	1896	1896	1896	1896	0
570	20241213	094100	96696	1896	1896	1896	1896	0
571	20241213	094000	96696	1896	1896	1896	1896	0
572	20241213	093900	96696	1896	1896	1896	1896	0
573	20241213	093800	96696	1896	1896	1896	1896	0
574	20241213	093700	96696	1896	1896	1896	1896	0
575	20241213	093600	96696	1896	1896	1896	1896	0
576	20241213	093500	96696	1896	1896	1896	1896	0
577	20241213	093400	96696	1896	1896	1896	1896	0
578	20241213	093300	96696	1896	1896	1896	1896	0
579	20241213	093200	96696	1896	1896	1896	1896	0
580	20241213	093100	96696	1896	1896	1896	1896	0
581	20241213	093000	96696	1896	1896	1896	1896	0
582	20241213	092900	96696	1896	1896	1896	1896	0
583	20241213	092800	96696	1896	1896	1896	1896	0
584	20241213	092700	96696	1896	1896	1896	1896	0
585	20241213	092600	96696	1896	1896	1896	1896	0
586	20241213	092500	96696	1896	1896	1896	1896	0
587	20241213	092400	96696	1896	1896	1896	1896	0
588	20241213	092300	96696	1896	1896	1896	1896	0
589	20241213	092200	96696	1896	1896	1896	1896	5
590	20241213	092100	87216	1896	1896	1896	1896	0
591	20241213	092000	87216	1896	1896	1896	1896	0
592	20241213	091900	87216	1896	1896	1896	1896	0
593	20241213	091800	87216	1896	1896	1896	1896	0
594	20241213	091700	87216	1896	1896	1896	1896	46
595	20241213	091600	0	1896	1896	1896	1896	0
596	20241213	091500	0	1896	1896	1896	1896	0
597	20241213	091400	0	1896	1896	1896	1896	0
598	20241213	091300	0	1896	1896	1896	1896	0
599	20241213	091200	0	1896	1896	1896	1896	0
600	20241213	091100	0	1896	1896	1896	1896	0
601	20241213	091000	0	1896	1896	1896	1896	0
602	20241213	090900	0	1896	1896	1896	1896	0
603	20241213	090800	0	1896	1896	1896	1896	0
604	20241213	090700	0	1896	1896	1896	1896	0
605	20241213	090600	0	1896	1896	1896	1896	0
606	20241213	090500	0	1896	1896	1896	1896	0
607	20241213	090400	0	1896	1896	1896	1896	0
608	20241213	090300	0	1896	1896	1896	1896	0
609	20241213	090200	0	1896	1896	1896	1896	0
610	20241213	090100	0	1896	1896	1896	1896	0
611	20241213	090000	0	1896	1896	1896	1896	0