KissMeData/024800/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	191000	31480452	1862	1862	1862	1862	1431
3	20241209	190900	31480452	1862	1862	1862	1862	0
4	20241209	190800	31480452	1862	1862	1862	1862	0
5	20241209	190700	31480452	1862	1862	1862	1862	0
6	20241209	190600	31480452	1862	1862	1862	1862	0
7	20241209	190500	31480452	1862	1862	1862	1862	0
8	20241209	190400	31480452	1862	1862	1862	1862	0
9	20241209	190300	31480452	1862	1862	1862	1862	0
10	20241209	190200	31480452	1862	1862	1862	1862	0
11	20241209	190100	31480452	1862	1862	1862	1862	0
12	20241209	190000	31480452	1862	1862	1862	1862	0
13	20241209	185900	31480452	1862	1862	1862	1862	0
14	20241209	185800	31480452	1862	1862	1862	1862	0
15	20241209	185700	31480452	1862	1862	1862	1862	0
16	20241209	185600	31480452	1862	1862	1862	1862	0
17	20241209	185500	31480452	1862	1862	1862	1862	0
18	20241209	185400	31480452	1862	1862	1862	1862	0
19	20241209	185300	31480452	1862	1862	1862	1862	0
20	20241209	185200	31480452	1862	1862	1862	1862	0
21	20241209	185100	31480452	1862	1862	1862	1862	0
22	20241209	185000	31480452	1862	1862	1862	1862	0
23	20241209	184900	31480452	1862	1862	1862	1862	0
24	20241209	184800	31480452	1862	1862	1862	1862	0
25	20241209	184700	31480452	1862	1862	1862	1862	0
26	20241209	184600	31480452	1862	1862	1862	1862	0
27	20241209	184500	31480452	1862	1862	1862	1862	0
28	20241209	184400	31480452	1862	1862	1862	1862	0
29	20241209	184300	31480452	1862	1862	1862	1862	0
30	20241209	184200	31480452	1862	1862	1862	1862	0
31	20241209	184100	31480452	1862	1862	1862	1862	0
32	20241209	184000	31480452	1862	1862	1862	1862	1431
33	20241209	183900	31480452	1862	1862	1862	1862	0
34	20241209	183800	31480452	1862	1862	1862	1862	0
35	20241209	183700	31480452	1862	1862	1862	1862	0
36	20241209	183600	31480452	1862	1862	1862	1862	0
37	20241209	183500	31480452	1862	1862	1862	1862	0
38	20241209	183400	31480452	1862	1862	1862	1862	0
39	20241209	183300	31480452	1862	1862	1862	1862	0
40	20241209	183200	31480452	1862	1862	1862	1862	0
41	20241209	183100	31480452	1862	1862	1862	1862	0
42	20241209	183000	31480452	1862	1862	1862	1862	0
43	20241209	182900	31480452	1862	1862	1862	1862	0
44	20241209	182800	31480452	1862	1862	1862	1862	0
45	20241209	182700	31480452	1862	1862	1862	1862	0
46	20241209	182600	31480452	1862	1862	1862	1862	0
47	20241209	182500	31480452	1862	1862	1862	1862	0
48	20241209	182400	31480452	1862	1862	1862	1862	0
49	20241209	182300	31480452	1862	1862	1862	1862	0
50	20241209	182200	31480452	1862	1862	1862	1862	0
51	20241209	182100	31480452	1862	1862	1862	1862	0
52	20241209	182000	31480452	1862	1862	1862	1862	0
53	20241209	181900	31480452	1862	1862	1862	1862	0
54	20241209	181800	31480452	1862	1862	1862	1862	0
55	20241209	181700	31480452	1862	1862	1862	1862	0
56	20241209	181600	31480452	1862	1862	1862	1862	0
57	20241209	181500	31480452	1862	1862	1862	1862	0
58	20241209	181400	31480452	1862	1862	1862	1862	0
59	20241209	181300	31480452	1862	1862	1862	1862	0
60	20241209	181200	31480452	1862	1862	1862	1862	0
61	20241209	181100	31480452	1862	1862	1862	1862	0
62	20241209	181000	31480452	1862	1862	1862	1862	1431
63	20241209	180900	31480452	1862	1862	1862	1862	0
64	20241209	180800	31480452	1862	1862	1862	1862	0
65	20241209	180700	31480452	1862	1862	1862	1862	0
66	20241209	180600	31480452	1862	1862	1862	1862	0
67	20241209	180500	31480452	1862	1862	1862	1862	0
68	20241209	180400	31480452	1862	1862	1862	1862	0
69	20241209	180300	31480452	1862	1862	1862	1862	0
70	20241209	180200	31480452	1862	1862	1862	1862	0
71	20241209	180100	31480452	1862	1862	1862	1862	0
72	20241209	180000	31480452	1862	1862	1862	1862	0
73	20241209	175900	31480452	1862	1862	1862	1862	0
74	20241209	175800	31480452	1862	1862	1862	1862	0
75	20241209	175700	31480452	1862	1862	1862	1862	0
76	20241209	175600	31480452	1862	1862	1862	1862	0
77	20241209	175500	31480452	1862	1862	1862	1862	0
78	20241209	175400	31480452	1862	1862	1862	1862	0
79	20241209	175300	31480452	1862	1862	1862	1862	0
80	20241209	175200	31480452	1862	1862	1862	1862	0
81	20241209	175100	31480452	1862	1862	1862	1862	0
82	20241209	175000	31480452	1862	1862	1862	1862	0
83	20241209	174900	31480452	1862	1862	1862	1862	0
84	20241209	174800	31480452	1862	1862	1862	1862	0
85	20241209	174700	31480452	1862	1862	1862	1862	0
86	20241209	174600	31480452	1862	1862	1862	1862	0
87	20241209	174500	31480452	1862	1862	1862	1862	0
88	20241209	174400	31480452	1862	1862	1862	1862	0
89	20241209	174300	31480452	1862	1862	1862	1862	0
90	20241209	174200	31480452	1862	1862	1862	1862	0
91	20241209	174100	31480452	1862	1862	1862	1862	0
92	20241209	174000	31480452	1862	1862	1862	1862	1431
93	20241209	173900	31480452	1862	1862	1862	1862	0
94	20241209	173800	31480452	1862	1862	1862	1862	0
95	20241209	173700	31480452	1862	1862	1862	1862	0
96	20241209	173600	31480452	1862	1862	1862	1862	0
97	20241209	173500	31480452	1862	1862	1862	1862	0
98	20241209	173400	31480452	1862	1862	1862	1862	0
99	20241209	173300	31480452	1862	1862	1862	1862	0
100	20241209	173200	31480452	1862	1862	1862	1862	0
101	20241209	173100	31480452	1862	1862	1862	1862	0
102	20241209	173000	31480452	1862	1862	1862	1862	0
103	20241209	172900	31480452	1862	1862	1862	1862	0
104	20241209	172800	31480452	1862	1862	1862	1862	0
105	20241209	172700	31480452	1862	1862	1862	1862	0
106	20241209	172600	31480452	1862	1862	1862	1862	0
107	20241209	172500	31480452	1862	1862	1862	1862	0
108	20241209	172400	31480452	1862	1862	1862	1862	0
109	20241209	172300	31480452	1862	1862	1862	1862	0
110	20241209	172200	31480452	1862	1862	1862	1862	0
111	20241209	172100	31480452	1862	1862	1862	1862	0
112	20241209	172000	31480452	1862	1862	1862	1862	0
113	20241209	171900	31480452	1862	1862	1862	1862	0
114	20241209	171800	31480452	1862	1862	1862	1862	0
115	20241209	171700	31480452	1862	1862	1862	1862	0
116	20241209	171600	31480452	1862	1862	1862	1862	0
117	20241209	171500	31480452	1862	1862	1862	1862	0
118	20241209	171400	31480452	1862	1862	1862	1862	0
119	20241209	171300	31480452	1862	1862	1862	1862	0
120	20241209	171200	31480452	1862	1862	1862	1862	0
121	20241209	171100	31480452	1862	1862	1862	1862	0
122	20241209	171000	31480452	1862	1862	1862	1862	1431
123	20241209	170900	31480452	1862	1862	1862	1862	0
124	20241209	170800	31480452	1862	1862	1862	1862	0
125	20241209	170700	31480452	1862	1862	1862	1862	0
126	20241209	170600	31480452	1862	1862	1862	1862	0
127	20241209	170500	31480452	1862	1862	1862	1862	0
128	20241209	170400	31480452	1862	1862	1862	1862	0
129	20241209	170300	31480452	1862	1862	1862	1862	0
130	20241209	170200	31480452	1862	1862	1862	1862	0
131	20241209	170100	31480452	1862	1862	1862	1862	0
132	20241209	170000	31480452	1862	1862	1862	1862	0
133	20241209	165900	31480452	1862	1862	1862	1862	0
134	20241209	165800	31480452	1862	1862	1862	1862	0
135	20241209	165700	31480452	1862	1862	1862	1862	0
136	20241209	165600	31480452	1862	1862	1862	1862	0
137	20241209	165500	31480452	1862	1862	1862	1862	0
138	20241209	165400	31480452	1862	1862	1862	1862	0
139	20241209	165300	31480452	1862	1862	1862	1862	0
140	20241209	165200	31480452	1862	1862	1862	1862	0
141	20241209	165100	31480452	1862	1862	1862	1862	0
142	20241209	165000	31480452	1862	1862	1862	1862	0
143	20241209	164900	31480452	1862	1862	1862	1862	0
144	20241209	164800	31480452	1862	1862	1862	1862	0
145	20241209	164700	31480452	1862	1862	1862	1862	0
146	20241209	164600	31480452	1862	1862	1862	1862	0
147	20241209	164500	31480452	1862	1862	1862	1862	0
148	20241209	164400	31480452	1862	1862	1862	1862	0
149	20241209	164300	31480452	1862	1862	1862	1862	0
150	20241209	164200	31480452	1862	1862	1862	1862	0
151	20241209	164100	31480452	1862	1862	1862	1862	0
152	20241209	164000	31480452	1862	1862	1862	1862	1431
153	20241209	163900	31480452	1862	1862	1862	1862	0
154	20241209	163800	31480452	1862	1862	1862	1862	0
155	20241209	163700	31480452	1862	1862	1862	1862	0
156	20241209	163600	31480452	1862	1862	1862	1862	0
157	20241209	163500	31480452	1862	1862	1862	1862	0
158	20241209	163400	31480452	1862	1862	1862	1862	0
159	20241209	163300	31480452	1862	1862	1862	1862	0
160	20241209	163200	31480452	1862	1862	1862	1862	0
161	20241209	163100	31480452	1862	1862	1862	1862	0
162	20241209	163000	31480452	1862	1862	1862	1862	0
163	20241209	162900	31480452	1862	1862	1862	1862	0
164	20241209	162800	31480452	1862	1862	1862	1862	0
165	20241209	162700	31480452	1862	1862	1862	1862	0
166	20241209	162600	31480452	1862	1862	1862	1862	0
167	20241209	162500	31480452	1862	1862	1862	1862	0
168	20241209	162400	31480452	1862	1862	1862	1862	0
169	20241209	162300	31480452	1862	1862	1862	1862	0
170	20241209	162200	31480452	1862	1862	1862	1862	0
171	20241209	162100	31480452	1862	1862	1862	1862	0
172	20241209	162000	31480452	1862	1862	1862	1862	0
173	20241209	161900	31480452	1862	1862	1862	1862	0
174	20241209	161800	31480452	1862	1862	1862	1862	0
175	20241209	161700	31480452	1862	1862	1862	1862	0
176	20241209	161600	31480452	1862	1862	1862	1862	0
177	20241209	161500	31480452	1862	1862	1862	1862	0
178	20241209	161400	31480452	1862	1862	1862	1862	0
179	20241209	161300	31480452	1862	1862	1862	1862	0
180	20241209	161200	31480452	1862	1862	1862	1862	0
181	20241209	161100	31480452	1862	1862	1862	1862	0
182	20241209	161000	31480452	1862	1862	1862	1862	1431
183	20241209	160900	31480452	1862	1862	1862	1862	0
184	20241209	160800	31480452	1862	1862	1862	1862	0
185	20241209	160700	31480452	1862	1862	1862	1862	0
186	20241209	160600	31480452	1862	1862	1862	1862	0
187	20241209	160500	31480452	1862	1862	1862	1862	0
188	20241209	160400	31480452	1862	1862	1862	1862	0
189	20241209	160300	31480452	1862	1862	1862	1862	0
190	20241209	160200	31480452	1862	1862	1862	1862	0
191	20241209	160100	31480452	1862	1862	1862	1862	0
192	20241209	160000	31480452	1862	1862	1862	1862	0
193	20241209	155900	31480452	1862	1862	1862	1862	0
194	20241209	155800	31480452	1862	1862	1862	1862	0
195	20241209	155700	31480452	1862	1862	1862	1862	0
196	20241209	155600	31480452	1862	1862	1862	1862	0
197	20241209	155500	31480452	1862	1862	1862	1862	0
198	20241209	155400	31480452	1862	1862	1862	1862	0
199	20241209	155300	31480452	1862	1862	1862	1862	0
200	20241209	155200	31480452	1862	1862	1862	1862	0
201	20241209	155100	31480452	1862	1862	1862	1862	0
202	20241209	155000	31480452	1862	1862	1862	1862	0
203	20241209	154900	31480452	1862	1862	1862	1862	0
204	20241209	154800	31480452	1862	1862	1862	1862	0
205	20241209	154700	31480452	1862	1862	1862	1862	0
206	20241209	154600	31480452	1862	1862	1862	1862	0
207	20241209	154500	31480452	1862	1862	1862	1862	0
208	20241209	154400	31480452	1862	1862	1862	1862	0
209	20241209	154300	31480452	1862	1862	1862	1862	0
210	20241209	154200	31480452	1862	1862	1862	1862	0
211	20241209	154100	31480452	1862	1862	1862	1862	0
212	20241209	154000	31480452	1862	1862	1862	1862	1431
213	20241209	153900	31480452	1862	1862	1862	1862	0
214	20241209	153800	31480452	1862	1862	1862	1862	0
215	20241209	153700	31480452	1862	1862	1862	1862	0
216	20241209	153600	31480452	1862	1862	1862	1862	0
217	20241209	153500	31480452	1862	1862	1862	1862	0
218	20241209	153400	31480452	1862	1862	1862	1862	0
219	20241209	153300	31480452	1862	1862	1862	1862	0
220	20241209	153200	31480452	1862	1862	1862	1862	0
221	20241209	153100	31480452	1862	1862	1862	1862	0
222	20241209	153000	31480452	1862	1862	1862	1862	1431
223	20241209	152900	28815930	1867	1867	1867	1867	0
224	20241209	152800	28815930	1867	1867	1867	1867	0
225	20241209	152700	28815930	1867	1867	1867	1867	0
226	20241209	152600	28815930	1867	1867	1867	1867	0
227	20241209	152500	28815930	1867	1867	1867	1867	0
228	20241209	152400	28815930	1867	1867	1867	1867	0
229	20241209	152300	28815930	1867	1867	1867	1867	0
230	20241209	152200	28815930	1867	1867	1867	1867	0
231	20241209	152100	28815930	1867	1867	1867	1867	0
232	20241209	152000	28815930	1867	1867	1867	1867	0
233	20241209	151900	28815930	1867	1867	1867	1867	0
234	20241209	151800	28815930	1867	1867	1867	1867	20
235	20241209	151700	28778590	1867	1867	1867	1867	26
236	20241209	151600	28730048	1867	1867	1867	1867	0
237	20241209	151500	28730048	1867	1867	1867	1867	0
238	20241209	151400	28730048	1867	1868	1868	1867	103
239	20241209	151300	28537683	1868	1868	1868	1868	10
240	20241209	151200	28519003	1868	1868	1868	1868	25
241	20241209	151100	28472303	1870	1868	1870	1868	2
242	20241209	151000	28468565	1864	1864	1864	1864	0
243	20241209	150900	28468565	1864	1864	1864	1864	0
244	20241209	150800	28468565	1864	1864	1864	1864	0
245	20241209	150700	28468565	1864	1864	1864	1864	0
246	20241209	150600	28468565	1864	1869	1869	1864	1229
247	20241209	150500	26175690	1870	1870	1870	1870	0
248	20241209	150400	26175690	1870	1870	1870	1870	0
249	20241209	150300	26175690	1870	1870	1870	1870	0
250	20241209	150200	26175690	1870	1870	1870	1869	89
251	20241209	150100	26009338	1870	1870	1870	1870	0
252	20241209	150000	26009338	1870	1870	1870	1870	0
253	20241209	145900	26009338	1870	1870	1870	1870	0
254	20241209	145800	26009338	1870	1870	1870	1870	0
255	20241209	145700	26009338	1870	1870	1870	1870	33
256	20241209	145600	25947628	1870	1870	1870	1870	0
257	20241209	145500	25947628	1870	1870	1870	1870	0
258	20241209	145400	25947628	1870	1870	1870	1870	0
259	20241209	145300	25947628	1870	1870	1870	1870	0
260	20241209	145200	25947628	1870	1870	1870	1870	0
261	20241209	145100	25947628	1870	1870	1870	1870	0
262	20241209	145000	25947628	1870	1870	1870	1870	0
263	20241209	144900	25947628	1870	1870	1870	1870	0
264	20241209	144800	25947628	1870	1870	1870	1870	0
265	20241209	144700	25947628	1870	1870	1870	1870	0
266	20241209	144600	25947628	1870	1870	1870	1870	1
267	20241209	144500	25945758	1870	1870	1870	1870	0
268	20241209	144400	25945758	1870	1870	1870	1870	0
269	20241209	144300	25945758	1870	1870	1870	1870	0
270	20241209	144200	25945758	1870	1870	1870	1870	0
271	20241209	144100	25945758	1870	1870	1870	1870	0
272	20241209	144000	25945758	1870	1870	1870	1870	0
273	20241209	143900	25945758	1870	1870	1870	1870	0
274	20241209	143800	25945758	1870	1870	1870	1870	0
275	20241209	143700	25945758	1870	1870	1870	1870	0
276	20241209	143600	25945758	1870	1870	1870	1870	0
277	20241209	143500	25945758	1870	1870	1870	1870	0
278	20241209	143400	25945758	1870	1870	1870	1870	0
279	20241209	143300	25945758	1870	1870	1870	1870	0
280	20241209	143200	25945758	1870	1870	1870	1870	0
281	20241209	143100	25945758	1870	1870	1870	1870	0
282	20241209	143000	25945758	1870	1870	1870	1870	0
283	20241209	142900	25945758	1870	1870	1870	1870	0
284	20241209	142800	25945758	1870	1870	1870	1870	0
285	20241209	142700	25945758	1870	1870	1870	1870	1
286	20241209	142600	25943888	1870	1870	1870	1870	0
287	20241209	142500	25943888	1870	1870	1870	1870	10
288	20241209	142400	25925188	1870	1870	1870	1870	48
289	20241209	142300	25835428	1868	1868	1868	1868	0
290	20241209	142200	25835428	1868	1869	1869	1868	433
291	20241209	142100	25026473	1870	1870	1870	1870	0
292	20241209	142000	25026473	1870	1870	1870	1870	0
293	20241209	141900	25026473	1870	1870	1870	1870	0
294	20241209	141800	25026473	1870	1870	1870	1870	0
295	20241209	141700	25026473	1870	1870	1870	1870	889
296	20241209	141600	23364043	1870	1870	1870	1870	0
297	20241209	141500	23364043	1870	1870	1870	1870	10
298	20241209	141400	23345343	1869	1869	1869	1869	0
299	20241209	141300	23345343	1869	1869	1869	1869	0
300	20241209	141200	23345343	1869	1869	1869	1869	0
301	20241209	141100	23345343	1869	1869	1869	1869	0
302	20241209	141000	23345343	1869	1869	1869	1869	0
303	20241209	140900	23345343	1869	1869	1869	1869	0
304	20241209	140800	23345343	1869	1869	1869	1869	0
305	20241209	140700	23345343	1869	1869	1869	1869	0
306	20241209	140600	23345343	1869	1869	1869	1869	0
307	20241209	140500	23345343	1869	1869	1869	1869	0
308	20241209	140400	23345343	1869	1869	1869	1869	0
309	20241209	140300	23345343	1869	1869	1869	1869	0
310	20241209	140200	23345343	1869	1869	1869	1869	0
311	20241209	140100	23345343	1869	1869	1869	1869	0
312	20241209	140000	23345343	1869	1869	1869	1869	0
313	20241209	135900	23345343	1869	1869	1869	1869	0
314	20241209	135800	23345343	1869	1869	1869	1869	0
315	20241209	135700	23345343	1869	1869	1869	1869	0
316	20241209	135600	23345343	1869	1869	1869	1869	0
317	20241209	135500	23345343	1869	1869	1869	1869	0
318	20241209	135400	23345343	1869	1869	1869	1869	0
319	20241209	135300	23345343	1869	1869	1869	1869	0
320	20241209	135200	23345343	1869	1869	1869	1869	20
321	20241209	135100	23307963	1870	1870	1870	1870	0
322	20241209	135000	23307963	1870	1870	1870	1870	0
323	20241209	134900	23307963	1870	1870	1870	1870	0
324	20241209	134800	23307963	1870	1870	1870	1870	0
325	20241209	134700	23307963	1870	1870	1870	1870	0
326	20241209	134600	23307963	1870	1870	1870	1870	0
327	20241209	134500	23307963	1870	1870	1870	1870	0
328	20241209	134400	23307963	1870	1870	1870	1870	0
329	20241209	134300	23307963	1870	1870	1870	1870	0
330	20241209	134200	23307963	1870	1870	1870	1870	0
331	20241209	134100	23307963	1870	1872	1872	1870	1900
332	20241209	134000	19754051	1872	1872	1872	1872	0
333	20241209	133900	19754051	1872	1872	1872	1872	0
334	20241209	133800	19754051	1872	1872	1872	1872	0
335	20241209	133700	19754051	1872	1875	1875	1872	1000
336	20241209	133600	17881028	1875	1875	1875	1875	0
337	20241209	133500	17881028	1875	1875	1875	1875	0
338	20241209	133400	17881028	1875	1875	1875	1875	15
339	20241209	133300	17852903	1876	1876	1876	1876	0
340	20241209	133200	17852903	1876	1876	1876	1876	0
341	20241209	133100	17852903	1876	1876	1876	1876	22
342	20241209	133000	17811631	1888	1888	1888	1888	0
343	20241209	132900	17811631	1888	1888	1888	1888	0
344	20241209	132800	17811631	1888	1888	1888	1888	4
345	20241209	132700	17804079	1875	1875	1875	1875	0
346	20241209	132600	17804079	1875	1875	1875	1875	0
347	20241209	132500	17804079	1875	1875	1875	1875	0
348	20241209	132400	17804079	1875	1875	1875	1875	0
349	20241209	132300	17804079	1875	1875	1875	1875	0
350	20241209	132200	17804079	1875	1875	1875	1875	1
351	20241209	132100	17802204	1876	1876	1876	1876	0
352	20241209	132000	17802204	1876	1876	1876	1876	0
353	20241209	131900	17802204	1876	1876	1876	1876	0
354	20241209	131800	17802204	1876	1876	1876	1876	0
355	20241209	131700	17802204	1876	1876	1876	1876	0
356	20241209	131600	17802204	1876	1876	1876	1876	0
357	20241209	131500	17802204	1876	1876	1876	1876	0
358	20241209	131400	17802204	1876	1876	1876	1876	0
359	20241209	131300	17802204	1876	1876	1876	1876	0
360	20241209	131200	17802204	1876	1876	1876	1876	0
361	20241209	131100	17802204	1876	1876	1876	1876	0
362	20241209	131000	17802204	1876	1876	1876	1876	0
363	20241209	130900	17802204	1876	1876	1876	1876	0
364	20241209	130800	17802204	1876	1876	1876	1876	0
365	20241209	130700	17802204	1876	1876	1876	1876	0
366	20241209	130600	17802204	1876	1876	1876	1876	0
367	20241209	130500	17802204	1876	1876	1876	1876	0
368	20241209	130400	17802204	1876	1876	1876	1876	0
369	20241209	130300	17802204	1876	1876	1876	1876	200
370	20241209	130200	17427004	1874	1874	1874	1874	0
371	20241209	130100	17427004	1874	1874	1874	1874	0
372	20241209	130000	17427004	1874	1874	1874	1874	0
373	20241209	125900	17427004	1874	1874	1874	1874	0
374	20241209	125800	17427004	1874	1874	1874	1874	0
375	20241209	125700	17427004	1874	1874	1874	1874	0
376	20241209	125600	17427004	1874	1874	1874	1874	0
377	20241209	125500	17427004	1874	1874	1874	1874	0
378	20241209	125400	17427004	1874	1874	1874	1874	0
379	20241209	125300	17427004	1874	1874	1874	1874	0
380	20241209	125200	17427004	1874	1874	1874	1874	0
381	20241209	125100	17427004	1874	1874	1874	1874	0
382	20241209	125000	17427004	1874	1874	1874	1874	0
383	20241209	124900	17427004	1874	1874	1874	1874	0
384	20241209	124800	17427004	1874	1874	1874	1874	0
385	20241209	124700	17427004	1874	1879	1879	1874	101
386	20241209	124600	17237677	1879	1879	1879	1879	0
387	20241209	124500	17237677	1879	1879	1879	1879	0
388	20241209	124400	17237677	1879	1879	1879	1879	0
389	20241209	124300	17237677	1879	1879	1879	1879	0
390	20241209	124200	17237677	1879	1879	1879	1879	0
391	20241209	124100	17237677	1879	1879	1879	1879	0
392	20241209	124000	17237677	1879	1879	1879	1879	0
393	20241209	123900	17237677	1879	1879	1879	1879	0
394	20241209	123800	17237677	1879	1879	1879	1879	0
395	20241209	123700	17237677	1879	1879	1879	1879	0
396	20241209	123600	17237677	1879	1879	1879	1879	0
397	20241209	123500	17237677	1879	1879	1879	1879	0
398	20241209	123400	17237677	1879	1879	1879	1879	0
399	20241209	123300	17237677	1879	1879	1879	1879	0
400	20241209	123200	17237677	1879	1879	1879	1879	0
401	20241209	123100	17237677	1879	1879	1879	1879	0
402	20241209	123000	17237677	1879	1879	1879	1879	0
403	20241209	122900	17237677	1879	1879	1879	1879	0
404	20241209	122800	17237677	1879	1879	1879	1879	0
405	20241209	122700	17237677	1879	1879	1879	1879	0
406	20241209	122600	17237677	1879	1879	1879	1879	0
407	20241209	122500	17237677	1879	1879	1879	1879	0
408	20241209	122400	17237677	1879	1879	1879	1879	0
409	20241209	122300	17237677	1879	1879	1879	1879	0
410	20241209	122200	17237677	1879	1879	1879	1879	0
411	20241209	122100	17237677	1879	1879	1879	1879	0
412	20241209	122000	17237677	1879	1879	1879	1879	0
413	20241209	121900	17237677	1879	1879	1879	1879	0
414	20241209	121800	17237677	1879	1879	1879	1879	2000
415	20241209	121700	13479677	1879	1879	1879	1879	0
416	20241209	121600	13479677	1879	1879	1879	1879	26
417	20241209	121500	13430823	1879	1879	1879	1879	0
418	20241209	121400	13430823	1879	1879	1879	1879	0
419	20241209	121300	13430823	1879	1879	1879	1879	0
420	20241209	121200	13430823	1879	1879	1879	1879	0
421	20241209	121100	13430823	1879	1879	1879	1879	0
422	20241209	121000	13430823	1879	1879	1879	1879	0
423	20241209	120900	13430823	1879	1879	1879	1879	0
424	20241209	120800	13430823	1879	1879	1879	1879	0
425	20241209	120700	13430823	1879	1879	1879	1879	0
426	20241209	120600	13430823	1879	1879	1879	1879	0
427	20241209	120500	13430823	1879	1879	1879	1879	0
428	20241209	120400	13430823	1879	1879	1879	1879	0
429	20241209	120300	13430823	1879	1879	1879	1879	0
430	20241209	120200	13430823	1879	1879	1879	1879	0
431	20241209	120100	13430823	1879	1879	1879	1879	0
432	20241209	120000	13430823	1879	1879	1879	1879	0
433	20241209	115900	13430823	1879	1879	1879	1879	0
434	20241209	115800	13430823	1879	1879	1879	1879	0
435	20241209	115700	13430823	1879	1879	1879	1879	0
436	20241209	115600	13430823	1879	1879	1879	1879	0
437	20241209	115500	13430823	1879	1879	1879	1879	0
438	20241209	115400	13430823	1879	1879	1879	1879	0
439	20241209	115300	13430823	1879	1879	1879	1879	0
440	20241209	115200	13430823	1879	1879	1879	1879	0
441	20241209	115100	13430823	1879	1879	1879	1879	0
442	20241209	115000	13430823	1879	1879	1879	1879	0
443	20241209	114900	13430823	1879	1879	1879	1879	0
444	20241209	114800	13430823	1879	1879	1879	1879	0
445	20241209	114700	13430823	1879	1879	1879	1879	0
446	20241209	114600	13430823	1879	1879	1879	1879	0
447	20241209	114500	13430823	1879	1879	1879	1879	0
448	20241209	114400	13430823	1879	1879	1879	1879	0
449	20241209	114300	13430823	1879	1879	1879	1879	188
450	20241209	114200	13077571	1875	1875	1875	1875	0
451	20241209	114100	13077571	1875	1875	1875	1875	0
452	20241209	114000	13077571	1875	1875	1875	1875	1006
453	20241209	113900	11191321	1875	1875	1875	1875	1
454	20241209	113800	11189446	1875	1875	1875	1875	0
455	20241209	113700	11189446	1875	1875	1875	1875	15
456	20241209	113600	11161321	1875	1875	1875	1875	0
457	20241209	113500	11161321	1875	1875	1875	1875	21
458	20241209	113400	11121946	1875	1875	1875	1875	0
459	20241209	113300	11121946	1875	1875	1875	1875	0
460	20241209	113200	11121946	1875	1875	1875	1875	0
461	20241209	113100	11121946	1875	1875	1875	1875	0
462	20241209	113000	11121946	1875	1879	1879	1875	51
463	20241209	112900	11026137	1879	1879	1879	1879	0
464	20241209	112800	11026137	1879	1879	1879	1879	0
465	20241209	112700	11026137	1879	1879	1879	1879	0
466	20241209	112600	11026137	1879	1879	1879	1879	0
467	20241209	112500	11026137	1879	1879	1879	1879	0
468	20241209	112400	11026137	1879	1879	1879	1879	0
469	20241209	112300	11026137	1879	1879	1879	1879	0
470	20241209	112200	11026137	1879	1879	1879	1879	0
471	20241209	112100	11026137	1879	1879	1879	1879	0
472	20241209	112000	11026137	1879	1879	1879	1879	0
473	20241209	111900	11026137	1879	1879	1879	1879	0
474	20241209	111800	11026137	1879	1879	1879	1879	0
475	20241209	111700	11026137	1879	1879	1879	1879	0
476	20241209	111600	11026137	1879	1879	1879	1879	0
477	20241209	111500	11026137	1879	1879	1879	1879	0
478	20241209	111400	11026137	1879	1879	1879	1879	0
479	20241209	111300	11026137	1879	1879	1879	1879	0
480	20241209	111200	11026137	1879	1879	1879	1879	0
481	20241209	111100	11026137	1879	1879	1879	1879	15
482	20241209	111000	10997952	1879	1879	1879	1879	0
483	20241209	110900	10997952	1879	1879	1879	1879	0
484	20241209	110800	10997952	1879	1879	1879	1879	0
485	20241209	110700	10997952	1879	1879	1879	1879	0
486	20241209	110600	10997952	1879	1879	1879	1879	0
487	20241209	110500	10997952	1879	1879	1879	1879	0
488	20241209	110400	10997952	1879	1879	1879	1879	0
489	20241209	110300	10997952	1879	1879	1879	1879	0
490	20241209	110200	10997952	1879	1879	1879	1879	0
491	20241209	110100	10997952	1879	1879	1879	1879	485
492	20241209	110000	10086637	1879	1879	1879	1879	0
493	20241209	105900	10086637	1879	1879	1879	1879	0
494	20241209	105800	10086637	1879	1879	1879	1879	0
495	20241209	105700	10086637	1879	1879	1879	1879	0
496	20241209	105600	10086637	1879	1879	1879	1879	0
497	20241209	105500	10086637	1879	1879	1879	1879	0
498	20241209	105400	10086637	1879	1879	1879	1879	20
499	20241209	105300	10049057	1879	1879	1879	1879	0
500	20241209	105200	10049057	1879	1879	1879	1879	0
501	20241209	105100	10049057	1879	1879	1879	1879	0
502	20241209	105000	10049057	1879	1879	1879	1879	0
503	20241209	104900	10049057	1879	1879	1879	1879	0
504	20241209	104800	10049057	1879	1879	1879	1879	0
505	20241209	104700	10049057	1879	1879	1879	1879	0
506	20241209	104600	10049057	1879	1879	1879	1879	0
507	20241209	104500	10049057	1879	1879	1879	1879	0
508	20241209	104400	10049057	1879	1879	1879	1879	0
509	20241209	104300	10049057	1879	1879	1879	1879	1
510	20241209	104200	10047178	1874	1874	1874	1874	0
511	20241209	104100	10047178	1874	1874	1874	1874	0
512	20241209	104000	10047178	1874	1874	1874	1874	0
513	20241209	103900	10047178	1874	1874	1874	1874	0
514	20241209	103800	10047178	1874	1874	1874	1874	0
515	20241209	103700	10047178	1874	1874	1874	1874	0
516	20241209	103600	10047178	1874	1874	1874	1874	0
517	20241209	103500	10047178	1874	1874	1874	1874	795
518	20241209	103400	8557348	1874	1874	1874	1874	0
519	20241209	103300	8557348	1874	1874	1874	1874	0
520	20241209	103200	8557348	1874	1874	1874	1874	0
521	20241209	103100	8557348	1874	1874	1874	1874	195
522	20241209	103000	8191918	1874	1874	1874	1874	10
523	20241209	102900	8173178	1879	1879	1879	1879	0
524	20241209	102800	8173178	1879	1879	1879	1879	505
525	20241209	102700	7224283	1875	1875	1875	1875	0
526	20241209	102600	7224283	1875	1875	1875	1875	0
527	20241209	102500	7224283	1875	1875	1875	1875	0
528	20241209	102400	7224283	1875	1875	1875	1875	0
529	20241209	102300	7224283	1875	1875	1875	1875	0
530	20241209	102200	7224283	1875	1874	1875	1874	1490
531	20241209	102100	4431998	1874	1874	1874	1874	2
532	20241209	102000	4428250	1875	1875	1875	1875	0
533	20241209	101900	4428250	1875	1875	1875	1875	0
534	20241209	101800	4428250	1875	1875	1875	1875	0
535	20241209	101700	4428250	1875	1875	1875	1875	0
536	20241209	101600	4428250	1875	1875	1875	1875	0
537	20241209	101500	4428250	1875	1875	1875	1875	0
538	20241209	101400	4428250	1875	1875	1875	1875	0
539	20241209	101300	4428250	1875	1875	1875	1875	0
540	20241209	101200	4428250	1875	1875	1875	1875	0
541	20241209	101100	4428250	1875	1875	1875	1875	0
542	20241209	101000	4428250	1875	1875	1875	1875	0
543	20241209	100900	4428250	1875	1875	1875	1875	0
544	20241209	100800	4428250	1875	1879	1879	1875	13
545	20241209	100700	4403871	1879	1879	1879	1879	0
546	20241209	100600	4403871	1879	1879	1879	1879	0
547	20241209	100500	4403871	1879	1879	1879	1879	0
548	20241209	100400	4403871	1879	1879	1879	1879	1
549	20241209	100300	4401992	1879	1879	1879	1879	0
550	20241209	100200	4401992	1879	1879	1879	1879	0
551	20241209	100100	4401992	1879	1879	1879	1879	0
552	20241209	100000	4401992	1879	1879	1879	1879	0
553	20241209	095900	4401992	1879	1879	1879	1879	0
554	20241209	095800	4401992	1879	1879	1879	1879	0
555	20241209	095700	4401992	1879	1879	1879	1879	0
556	20241209	095600	4401992	1879	1879	1879	1879	0
557	20241209	095500	4401992	1879	1879	1879	1879	0
558	20241209	095400	4401992	1879	1879	1879	1879	0
559	20241209	095300	4401992	1879	1880	1880	1879	980
560	20241209	095200	2560033	1890	1890	1890	1890	0
561	20241209	095100	2560033	1890	1890	1890	1890	0
562	20241209	095000	2560033	1890	1890	1890	1890	0
563	20241209	094900	2560033	1890	1890	1890	1890	0
564	20241209	094800	2560033	1890	1890	1890	1890	1
565	20241209	094700	2558143	1884	1880	1884	1880	3
566	20241209	094600	2552495	1880	1880	1880	1880	2
567	20241209	094500	2548735	1880	1880	1880	1880	0
568	20241209	094400	2548735	1880	1880	1880	1880	0
569	20241209	094300	2548735	1880	1880	1880	1880	10
570	20241209	094200	2529935	1880	1880	1880	1880	0
571	20241209	094100	2529935	1880	1880	1880	1880	0
572	20241209	094000	2529935	1880	1880	1880	1880	0
573	20241209	093900	2529935	1880	1880	1880	1880	0
574	20241209	093800	2529935	1880	1880	1880	1880	33
575	20241209	093700	2467895	1880	1880	1880	1880	0
576	20241209	093600	2467895	1880	1880	1880	1880	0
577	20241209	093500	2467895	1880	1880	1880	1880	0
578	20241209	093400	2467895	1880	1879	1880	1879	2
579	20241209	093300	2464136	1880	1880	1880	1880	88
580	20241209	093200	2298696	1880	1880	1880	1880	0
581	20241209	093100	2298696	1880	1880	1880	1880	0
582	20241209	093000	2298696	1880	1880	1880	1880	0
583	20241209	092900	2298696	1880	1880	1880	1880	273
584	20241209	092800	1785456	1880	1882	1882	1880	500
585	20241209	092700	844852	1884	1884	1884	1884	0
586	20241209	092600	844852	1884	1884	1884	1884	0
587	20241209	092500	844852	1884	1884	1884	1884	0
588	20241209	092400	844852	1884	1884	1884	1884	0
589	20241209	092300	844852	1884	1884	1884	1884	0
590	20241209	092200	844852	1884	1884	1884	1884	0
591	20241209	092100	844852	1884	1884	1884	1884	0
592	20241209	092000	844852	1884	1884	1884	1882	103
593	20241209	091900	650838	1890	1890	1890	1890	0
594	20241209	091800	650838	1890	1890	1890	1890	0
595	20241209	091700	650838	1890	1890	1890	1890	23
596	20241209	091600	607368	1890	1890	1890	1890	27
597	20241209	091500	556338	1891	1891	1891	1891	0
598	20241209	091400	556338	1891	1891	1891	1891	100
599	20241209	091300	367238	1891	1891	1891	1891	0
600	20241209	091200	367238	1891	1891	1891	1891	0
601	20241209	091100	367238	1891	1893	1893	1891	4
602	20241209	091000	359668	1891	1891	1891	1891	0
603	20241209	090900	359668	1891	1891	1891	1891	0
604	20241209	090800	359668	1891	1891	1891	1891	0
605	20241209	090700	359668	1891	1891	1891	1891	0
606	20241209	090600	359668	1891	1891	1891	1891	0
607	20241209	090500	359668	1891	1893	1893	1891	190
608	20241209	090400	0	1908	1908	1908	1908	0
609	20241209	090300	0	1908	1908	1908	1908	0
610	20241209	090200	0	1908	1908	1908	1908	0
611	20241209	090100	0	1908	1908	1908	1908	0
612	20241209	090000	0	1908	1908	1908	1908	0