KissMeData/073190/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	195300	6579468	1923	1922	1923	1922	86
3	20241210	195200	6579468	1923	1923	1923	1923	0
4	20241210	195100	6579468	1923	1923	1923	1923	0
5	20241210	195000	6579468	1923	1923	1923	1923	0
6	20241210	194900	6579468	1923	1923	1923	1923	0
7	20241210	194800	6579468	1923	1923	1923	1923	0
8	20241210	194700	6579468	1923	1923	1923	1923	0
9	20241210	194600	6579468	1923	1923	1923	1923	0
10	20241210	194500	6579468	1923	1923	1923	1923	0
11	20241210	194400	6579468	1923	1923	1923	1923	0
12	20241210	194300	6579468	1923	1923	1923	1923	0
13	20241210	194200	6579468	1923	1923	1923	1923	0
14	20241210	194100	6579468	1923	1923	1923	1923	0
15	20241210	194000	6579468	1923	1923	1923	1923	0
16	20241210	193900	6579468	1923	1923	1923	1923	0
17	20241210	193800	6579468	1923	1923	1923	1923	0
18	20241210	193700	6579468	1923	1923	1923	1923	0
19	20241210	193600	6579468	1923	1923	1923	1923	0
20	20241210	193500	6579468	1923	1923	1923	1923	0
21	20241210	193400	6579468	1923	1923	1923	1923	0
22	20241210	193300	6579468	1923	1923	1923	1923	0
23	20241210	193200	6579468	1923	1923	1923	1923	0
24	20241210	193100	6579468	1923	1923	1923	1923	0
25	20241210	193000	6579468	1923	1923	1923	1923	0
26	20241210	192900	6579468	1923	1923	1923	1923	0
27	20241210	192800	6579468	1923	1923	1923	1923	0
28	20241210	192700	6579468	1923	1923	1923	1923	0
29	20241210	192600	6579468	1923	1923	1923	1923	0
30	20241210	192500	6579468	1923	1923	1923	1923	0
31	20241210	192400	6579468	1923	1923	1923	1923	0
32	20241210	192300	6579468	1923	1922	1923	1922	86
33	20241210	192200	6579468	1923	1923	1923	1923	0
34	20241210	192100	6579468	1923	1923	1923	1923	0
35	20241210	192000	6579468	1923	1923	1923	1923	0
36	20241210	191900	6579468	1923	1923	1923	1923	0
37	20241210	191800	6579468	1923	1923	1923	1923	0
38	20241210	191700	6579468	1923	1923	1923	1923	0
39	20241210	191600	6579468	1923	1923	1923	1923	0
40	20241210	191500	6579468	1923	1923	1923	1923	0
41	20241210	191400	6579468	1923	1923	1923	1923	0
42	20241210	191300	6579468	1923	1923	1923	1923	0
43	20241210	191200	6579468	1923	1923	1923	1923	0
44	20241210	191100	6579468	1923	1923	1923	1923	0
45	20241210	191000	6579468	1923	1923	1923	1923	0
46	20241210	190900	6579468	1923	1923	1923	1923	0
47	20241210	190800	6579468	1923	1923	1923	1923	0
48	20241210	190700	6579468	1923	1923	1923	1923	0
49	20241210	190600	6579468	1923	1923	1923	1923	0
50	20241210	190500	6579468	1923	1923	1923	1923	0
51	20241210	190400	6579468	1923	1923	1923	1923	0
52	20241210	190300	6579468	1923	1923	1923	1923	0
53	20241210	190200	6579468	1923	1923	1923	1923	0
54	20241210	190100	6579468	1923	1923	1923	1923	0
55	20241210	190000	6579468	1923	1923	1923	1923	0
56	20241210	185900	6579468	1923	1923	1923	1923	0
57	20241210	185800	6579468	1923	1923	1923	1923	0
58	20241210	185700	6579468	1923	1923	1923	1923	0
59	20241210	185600	6579468	1923	1923	1923	1923	0
60	20241210	185500	6579468	1923	1923	1923	1923	0
61	20241210	185400	6579468	1923	1923	1923	1923	0
62	20241210	185300	6579468	1923	1922	1923	1922	86
63	20241210	185200	6579468	1923	1923	1923	1923	0
64	20241210	185100	6579468	1923	1923	1923	1923	0
65	20241210	185000	6579468	1923	1923	1923	1923	0
66	20241210	184900	6579468	1923	1923	1923	1923	0
67	20241210	184800	6579468	1923	1923	1923	1923	0
68	20241210	184700	6579468	1923	1923	1923	1923	0
69	20241210	184600	6579468	1923	1923	1923	1923	0
70	20241210	184500	6579468	1923	1923	1923	1923	0
71	20241210	184400	6579468	1923	1923	1923	1923	0
72	20241210	184300	6579468	1923	1923	1923	1923	0
73	20241210	184200	6579468	1923	1923	1923	1923	0
74	20241210	184100	6579468	1923	1923	1923	1923	0
75	20241210	184000	6579468	1923	1923	1923	1923	0
76	20241210	183900	6579468	1923	1923	1923	1923	0
77	20241210	183800	6579468	1923	1923	1923	1923	0
78	20241210	183700	6579468	1923	1923	1923	1923	0
79	20241210	183600	6579468	1923	1923	1923	1923	0
80	20241210	183500	6579468	1923	1923	1923	1923	0
81	20241210	183400	6579468	1923	1923	1923	1923	0
82	20241210	183300	6579468	1923	1923	1923	1923	0
83	20241210	183200	6579468	1923	1923	1923	1923	0
84	20241210	183100	6579468	1923	1923	1923	1923	0
85	20241210	183000	6579468	1923	1923	1923	1923	0
86	20241210	182900	6579468	1923	1923	1923	1923	0
87	20241210	182800	6579468	1923	1923	1923	1923	0
88	20241210	182700	6579468	1923	1923	1923	1923	0
89	20241210	182600	6579468	1923	1923	1923	1923	0
90	20241210	182500	6579468	1923	1923	1923	1923	0
91	20241210	182400	6579468	1923	1923	1923	1923	0
92	20241210	182300	6579468	1923	1922	1923	1922	86
93	20241210	182200	6579468	1923	1923	1923	1923	0
94	20241210	182100	6579468	1923	1923	1923	1923	0
95	20241210	182000	6579468	1923	1923	1923	1923	0
96	20241210	181900	6579468	1923	1923	1923	1923	0
97	20241210	181800	6579468	1923	1923	1923	1923	0
98	20241210	181700	6579468	1923	1923	1923	1923	0
99	20241210	181600	6579468	1923	1923	1923	1923	0
100	20241210	181500	6579468	1923	1923	1923	1923	0
101	20241210	181400	6579468	1923	1923	1923	1923	0
102	20241210	181300	6579468	1923	1923	1923	1923	0
103	20241210	181200	6579468	1923	1923	1923	1923	0
104	20241210	181100	6579468	1923	1923	1923	1923	0
105	20241210	181000	6579468	1923	1923	1923	1923	0
106	20241210	180900	6579468	1923	1923	1923	1923	0
107	20241210	180800	6579468	1923	1923	1923	1923	0
108	20241210	180700	6579468	1923	1923	1923	1923	0
109	20241210	180600	6579468	1923	1923	1923	1923	0
110	20241210	180500	6579468	1923	1923	1923	1923	0
111	20241210	180400	6579468	1923	1923	1923	1923	0
112	20241210	180300	6579468	1923	1923	1923	1923	0
113	20241210	180200	6579468	1923	1923	1923	1923	0
114	20241210	180100	6579468	1923	1923	1923	1923	0
115	20241210	180000	6579468	1923	1923	1923	1923	0
116	20241210	175900	6579468	1923	1923	1923	1923	0
117	20241210	175800	6579468	1923	1923	1923	1923	0
118	20241210	175700	6579468	1923	1923	1923	1923	0
119	20241210	175600	6579468	1923	1923	1923	1923	0
120	20241210	175500	6579468	1923	1923	1923	1923	0
121	20241210	175400	6579468	1923	1923	1923	1923	0
122	20241210	175300	6579468	1923	1922	1923	1922	86
123	20241210	175200	6579468	1923	1923	1923	1923	0
124	20241210	175100	6579468	1923	1923	1923	1923	0
125	20241210	175000	6579468	1923	1923	1923	1923	0
126	20241210	174900	6579468	1923	1923	1923	1923	0
127	20241210	174800	6579468	1923	1923	1923	1923	0
128	20241210	174700	6579468	1923	1923	1923	1923	0
129	20241210	174600	6579468	1923	1923	1923	1923	0
130	20241210	174500	6579468	1923	1923	1923	1923	0
131	20241210	174400	6579468	1923	1923	1923	1923	0
132	20241210	174300	6579468	1923	1923	1923	1923	0
133	20241210	174200	6579468	1923	1923	1923	1923	0
134	20241210	174100	6579468	1923	1923	1923	1923	0
135	20241210	174000	6579468	1923	1923	1923	1923	0
136	20241210	173900	6579468	1923	1923	1923	1923	0
137	20241210	173800	6579468	1923	1923	1923	1923	0
138	20241210	173700	6579468	1923	1923	1923	1923	0
139	20241210	173600	6579468	1923	1923	1923	1923	0
140	20241210	173500	6579468	1923	1923	1923	1923	0
141	20241210	173400	6579468	1923	1923	1923	1923	0
142	20241210	173300	6579468	1923	1923	1923	1923	0
143	20241210	173200	6579468	1923	1923	1923	1923	0
144	20241210	173100	6579468	1923	1923	1923	1923	0
145	20241210	173000	6579468	1923	1923	1923	1923	0
146	20241210	172900	6579468	1923	1923	1923	1923	0
147	20241210	172800	6579468	1923	1923	1923	1923	0
148	20241210	172700	6579468	1923	1923	1923	1923	0
149	20241210	172600	6579468	1923	1923	1923	1923	0
150	20241210	172500	6579468	1923	1923	1923	1923	0
151	20241210	172400	6579468	1923	1923	1923	1923	0
152	20241210	172300	6579468	1923	1922	1923	1922	86
153	20241210	172200	6579468	1923	1923	1923	1923	0
154	20241210	172100	6579468	1923	1923	1923	1923	0
155	20241210	172000	6579468	1923	1923	1923	1923	0
156	20241210	171900	6579468	1923	1923	1923	1923	0
157	20241210	171800	6579468	1923	1923	1923	1923	0
158	20241210	171700	6579468	1923	1923	1923	1923	0
159	20241210	171600	6579468	1923	1923	1923	1923	0
160	20241210	171500	6579468	1923	1923	1923	1923	0
161	20241210	171400	6579468	1923	1923	1923	1923	0
162	20241210	171300	6579468	1923	1923	1923	1923	0
163	20241210	171200	6579468	1923	1923	1923	1923	0
164	20241210	171100	6579468	1923	1923	1923	1923	0
165	20241210	171000	6579468	1923	1923	1923	1923	0
166	20241210	170900	6579468	1923	1923	1923	1923	0
167	20241210	170800	6579468	1923	1923	1923	1923	0
168	20241210	170700	6579468	1923	1923	1923	1923	0
169	20241210	170600	6579468	1923	1923	1923	1923	0
170	20241210	170500	6579468	1923	1923	1923	1923	0
171	20241210	170400	6579468	1923	1923	1923	1923	0
172	20241210	170300	6579468	1923	1923	1923	1923	0
173	20241210	170200	6579468	1923	1923	1923	1923	0
174	20241210	170100	6579468	1923	1923	1923	1923	0
175	20241210	170000	6579468	1923	1923	1923	1923	0
176	20241210	165900	6579468	1923	1923	1923	1923	0
177	20241210	165800	6579468	1923	1923	1923	1923	0
178	20241210	165700	6579468	1923	1923	1923	1923	0
179	20241210	165600	6579468	1923	1923	1923	1923	0
180	20241210	165500	6579468	1923	1923	1923	1923	0
181	20241210	165400	6579468	1923	1923	1923	1923	0
182	20241210	165300	6579468	1923	1922	1923	1922	86
183	20241210	165200	6579468	1923	1923	1923	1923	0
184	20241210	165100	6579468	1923	1923	1923	1923	0
185	20241210	165000	6579468	1923	1923	1923	1923	0
186	20241210	164900	6579468	1923	1923	1923	1923	0
187	20241210	164800	6579468	1923	1923	1923	1923	0
188	20241210	164700	6579468	1923	1923	1923	1923	0
189	20241210	164600	6579468	1923	1923	1923	1923	0
190	20241210	164500	6579468	1923	1923	1923	1923	0
191	20241210	164400	6579468	1923	1923	1923	1923	0
192	20241210	164300	6579468	1923	1923	1923	1923	0
193	20241210	164200	6579468	1923	1923	1923	1923	0
194	20241210	164100	6579468	1923	1923	1923	1923	0
195	20241210	164000	6579468	1923	1923	1923	1923	0
196	20241210	163900	6579468	1923	1923	1923	1923	0
197	20241210	163800	6579468	1923	1923	1923	1923	0
198	20241210	163700	6579468	1923	1923	1923	1923	0
199	20241210	163600	6579468	1923	1923	1923	1923	0
200	20241210	163500	6579468	1923	1923	1923	1923	0
201	20241210	163400	6579468	1923	1923	1923	1923	0
202	20241210	163300	6579468	1923	1923	1923	1923	0
203	20241210	163200	6579468	1923	1923	1923	1923	0
204	20241210	163100	6579468	1923	1923	1923	1923	0
205	20241210	163000	6579468	1923	1923	1923	1923	0
206	20241210	162900	6579468	1923	1923	1923	1923	0
207	20241210	162800	6579468	1923	1923	1923	1923	0
208	20241210	162700	6579468	1923	1923	1923	1923	0
209	20241210	162600	6579468	1923	1923	1923	1923	0
210	20241210	162500	6579468	1923	1923	1923	1923	0
211	20241210	162400	6579468	1923	1923	1923	1923	0
212	20241210	162300	6579468	1923	1922	1923	1922	86
213	20241210	162200	6579468	1923	1923	1923	1923	0
214	20241210	162100	6579468	1923	1923	1923	1923	0
215	20241210	162000	6579468	1923	1923	1923	1923	0
216	20241210	161900	6579468	1923	1923	1923	1923	0
217	20241210	161800	6579468	1923	1923	1923	1923	0
218	20241210	161700	6579468	1923	1923	1923	1923	0
219	20241210	161600	6579468	1923	1923	1923	1923	0
220	20241210	161500	6579468	1923	1923	1923	1923	0
221	20241210	161400	6579468	1923	1923	1923	1923	0
222	20241210	161300	6579468	1923	1923	1923	1923	0
223	20241210	161200	6579468	1923	1923	1923	1923	0
224	20241210	161100	6579468	1923	1923	1923	1923	0
225	20241210	161000	6579468	1923	1923	1923	1923	0
226	20241210	160900	6579468	1923	1923	1923	1923	0
227	20241210	160800	6579468	1923	1923	1923	1923	0
228	20241210	160700	6579468	1923	1923	1923	1923	0
229	20241210	160600	6579468	1923	1923	1923	1923	0
230	20241210	160500	6579468	1923	1923	1923	1923	0
231	20241210	160400	6579468	1923	1923	1923	1923	0
232	20241210	160300	6579468	1923	1923	1923	1923	0
233	20241210	160200	6579468	1923	1923	1923	1923	0
234	20241210	160100	6579468	1923	1923	1923	1923	0
235	20241210	160000	6579468	1923	1923	1923	1923	0
236	20241210	155900	6579468	1923	1923	1923	1923	0
237	20241210	155800	6579468	1923	1923	1923	1923	0
238	20241210	155700	6579468	1923	1923	1923	1923	0
239	20241210	155600	6579468	1923	1923	1923	1923	0
240	20241210	155500	6579468	1923	1923	1923	1923	0
241	20241210	155400	6579468	1923	1923	1923	1923	0
242	20241210	155300	6579468	1923	1922	1923	1922	86
243	20241210	155200	6579468	1923	1923	1923	1923	0
244	20241210	155100	6579468	1923	1923	1923	1923	0
245	20241210	155000	6579468	1923	1923	1923	1923	0
246	20241210	154900	6579468	1923	1923	1923	1923	0
247	20241210	154800	6579468	1923	1923	1923	1923	0
248	20241210	154700	6579468	1923	1923	1923	1923	0
249	20241210	154600	6579468	1923	1923	1923	1923	0
250	20241210	154500	6579468	1923	1923	1923	1923	0
251	20241210	154400	6579468	1923	1923	1923	1923	0
252	20241210	154300	6579468	1923	1923	1923	1923	0
253	20241210	154200	6579468	1923	1923	1923	1923	0
254	20241210	154100	6579468	1923	1923	1923	1923	0
255	20241210	154000	6579468	1923	1923	1923	1923	0
256	20241210	153900	6579468	1923	1923	1923	1923	0
257	20241210	153800	6579468	1923	1923	1923	1923	0
258	20241210	153700	6579468	1923	1923	1923	1923	0
259	20241210	153600	6579468	1923	1923	1923	1923	0
260	20241210	153500	6579468	1923	1923	1923	1923	0
261	20241210	153400	6579468	1923	1923	1923	1923	0
262	20241210	153300	6579468	1923	1923	1923	1923	0
263	20241210	153200	6579468	1923	1923	1923	1923	0
264	20241210	153100	6579468	1923	1923	1923	1923	0
265	20241210	153000	6579468	1923	1923	1923	1923	0
266	20241210	152900	6579468	1923	1923	1923	1923	0
267	20241210	152800	6579468	1923	1923	1923	1923	0
268	20241210	152700	6579468	1923	1923	1923	1923	0
269	20241210	152600	6579468	1923	1923	1923	1923	0
270	20241210	152500	6579468	1923	1923	1923	1923	0
271	20241210	152400	6579468	1923	1923	1923	1923	0
272	20241210	152300	6579468	1923	1923	1923	1923	0
273	20241210	152200	6579468	1923	1923	1923	1923	0
274	20241210	152100	6579468	1923	1923	1923	1923	0
275	20241210	152000	6579468	1923	1923	1923	1923	0
276	20241210	151900	6579468	1923	1923	1923	1923	0
277	20241210	151800	6579468	1923	1923	1923	1923	0
278	20241210	151700	6579468	1923	1923	1923	1923	0
279	20241210	151600	6579468	1923	1923	1923	1923	0
280	20241210	151500	6579468	1923	1923	1923	1923	0
281	20241210	151400	6579468	1923	1923	1923	1923	0
282	20241210	151300	6579468	1923	1923	1923	1923	0
283	20241210	151200	6579468	1923	1923	1923	1923	0
284	20241210	151100	6579468	1923	1923	1923	1923	0
285	20241210	151000	6579468	1923	1923	1923	1923	0
286	20241210	150900	6579468	1923	1923	1923	1923	0
287	20241210	150800	6579468	1923	1922	1923	1922	86
288	20241210	150700	6414174	1923	1923	1923	1923	0
289	20241210	150600	6414174	1923	1923	1923	1923	0
290	20241210	150500	6414174	1923	1923	1923	1923	0
291	20241210	150400	6414174	1923	1923	1923	1923	0
292	20241210	150300	6414174	1923	1923	1923	1923	0
293	20241210	150200	6414174	1923	1923	1923	1923	0
294	20241210	150100	6414174	1923	1923	1923	1923	0
295	20241210	150000	6414174	1923	1923	1923	1923	0
296	20241210	145900	6414174	1923	1923	1923	1923	0
297	20241210	145800	6414174	1923	1923	1923	1923	0
298	20241210	145700	6414174	1923	1923	1923	1923	0
299	20241210	145600	6414174	1923	1923	1923	1923	0
300	20241210	145500	6414174	1923	1923	1923	1923	0
301	20241210	145400	6414174	1923	1923	1923	1923	0
302	20241210	145300	6414174	1923	1923	1923	1923	0
303	20241210	145200	6414174	1923	1923	1923	1923	0
304	20241210	145100	6414174	1923	1923	1923	1923	0
305	20241210	145000	6414174	1923	1923	1923	1923	0
306	20241210	144900	6414174	1923	1923	1923	1923	0
307	20241210	144800	6414174	1923	1923	1923	1923	0
308	20241210	144700	6414174	1923	1923	1923	1923	0
309	20241210	144600	6414174	1923	1923	1923	1923	0
310	20241210	144500	6414174	1923	1923	1923	1923	0
311	20241210	144400	6414174	1923	1923	1923	1923	0
312	20241210	144300	6414174	1923	1923	1923	1923	0
313	20241210	144200	6414174	1923	1923	1923	1923	0
314	20241210	144100	6414174	1923	1923	1923	1923	0
315	20241210	144000	6414174	1923	1923	1923	1923	0
316	20241210	143900	6414174	1923	1923	1923	1923	0
317	20241210	143800	6414174	1923	1923	1923	1923	0
318	20241210	143700	6414174	1923	1923	1923	1923	0
319	20241210	143600	6414174	1923	1923	1923	1923	0
320	20241210	143500	6414174	1923	1923	1923	1923	0
321	20241210	143400	6414174	1923	1923	1923	1923	0
322	20241210	143300	6414174	1923	1923	1923	1923	0
323	20241210	143200	6414174	1923	1923	1923	1923	0
324	20241210	143100	6414174	1923	1923	1923	1923	0
325	20241210	143000	6414174	1923	1923	1923	1923	0
326	20241210	142900	6414174	1923	1923	1923	1923	0
327	20241210	142800	6414174	1923	1923	1923	1923	0
328	20241210	142700	6414174	1923	1923	1923	1923	0
329	20241210	142600	6414174	1923	1923	1923	1923	0
330	20241210	142500	6414174	1923	1923	1923	1923	0
331	20241210	142400	6414174	1923	1923	1923	1923	0
332	20241210	142300	6414174	1923	1923	1923	1923	0
333	20241210	142200	6414174	1923	1923	1923	1923	0
334	20241210	142100	6414174	1923	1923	1923	1923	0
335	20241210	142000	6414174	1923	1923	1923	1923	0
336	20241210	141900	6414174	1923	1923	1923	1923	0
337	20241210	141800	6414174	1923	1923	1923	1923	0
338	20241210	141700	6414174	1923	1923	1923	1923	0
339	20241210	141600	6414174	1923	1923	1923	1923	0
340	20241210	141500	6414174	1923	1923	1923	1923	0
341	20241210	141400	6414174	1923	1923	1923	1923	0
342	20241210	141300	6414174	1923	1923	1923	1923	0
343	20241210	141200	6414174	1923	1923	1923	1923	0
344	20241210	141100	6414174	1923	1923	1923	1923	0
345	20241210	141000	6414174	1923	1923	1923	1923	0
346	20241210	140900	6414174	1923	1923	1923	1923	0
347	20241210	140800	6414174	1923	1923	1923	1923	0
348	20241210	140700	6414174	1923	1923	1923	1923	0
349	20241210	140600	6414174	1923	1923	1923	1923	0
350	20241210	140500	6414174	1923	1923	1923	1923	0
351	20241210	140400	6414174	1923	1923	1923	1923	0
352	20241210	140300	6414174	1923	1923	1923	1923	0
353	20241210	140200	6414174	1923	1923	1923	1923	0
354	20241210	140100	6414174	1923	1923	1923	1923	0
355	20241210	140000	6414174	1923	1923	1923	1923	0
356	20241210	135900	6414174	1923	1923	1923	1923	0
357	20241210	135800	6414174	1923	1923	1923	1923	0
358	20241210	135700	6414174	1923	1923	1923	1923	0
359	20241210	135600	6414174	1923	1923	1923	1923	0
360	20241210	135500	6414174	1923	1923	1923	1923	0
361	20241210	135400	6414174	1923	1923	1923	1923	0
362	20241210	135300	6414174	1923	1923	1923	1923	0
363	20241210	135200	6414174	1923	1923	1923	1923	0
364	20241210	135100	6414174	1923	1923	1923	1923	0
365	20241210	135000	6414174	1923	1923	1923	1923	0
366	20241210	134900	6414174	1923	1923	1923	1923	0
367	20241210	134800	6414174	1923	1923	1923	1923	0
368	20241210	134700	6414174	1923	1923	1923	1923	0
369	20241210	134600	6414174	1923	1923	1923	1923	0
370	20241210	134500	6414174	1923	1923	1923	1923	0
371	20241210	134400	6414174	1923	1923	1923	1923	0
372	20241210	134300	6414174	1923	1923	1923	1923	0
373	20241210	134200	6414174	1923	1923	1923	1923	0
374	20241210	134100	6414174	1923	1923	1923	1923	0
375	20241210	134000	6414174	1923	1923	1923	1923	0
376	20241210	133900	6414174	1923	1923	1923	1923	0
377	20241210	133800	6414174	1923	1923	1923	1923	0
378	20241210	133700	6414174	1923	1923	1923	1923	0
379	20241210	133600	6414174	1923	1923	1923	1923	0
380	20241210	133500	6414174	1923	1923	1923	1923	0
381	20241210	133400	6414174	1923	1923	1923	1923	0
382	20241210	133300	6414174	1923	1923	1923	1923	0
383	20241210	133200	6414174	1923	1923	1923	1923	0
384	20241210	133100	6414174	1923	1923	1923	1923	0
385	20241210	133000	6414174	1923	1923	1923	1923	0
386	20241210	132900	6414174	1923	1923	1923	1923	0
387	20241210	132800	6414174	1923	1923	1923	1923	0
388	20241210	132700	6414174	1923	1923	1923	1923	0
389	20241210	132600	6414174	1923	1923	1923	1923	0
390	20241210	132500	6414174	1923	1923	1923	1923	0
391	20241210	132400	6414174	1923	1923	1923	1923	0
392	20241210	132300	6414174	1923	1923	1923	1923	0
393	20241210	132200	6414174	1923	1923	1923	1923	0
394	20241210	132100	6414174	1923	1923	1923	1923	0
395	20241210	132000	6414174	1923	1923	1923	1923	0
396	20241210	131900	6414174	1923	1923	1923	1923	0
397	20241210	131800	6414174	1923	1923	1923	1923	0
398	20241210	131700	6414174	1923	1923	1923	1923	0
399	20241210	131600	6414174	1923	1923	1923	1923	0
400	20241210	131500	6414174	1923	1923	1923	1923	0
401	20241210	131400	6414174	1923	1923	1923	1923	34
402	20241210	131300	6348792	1923	1923	1923	1923	0
403	20241210	131200	6348792	1923	1923	1923	1923	0
404	20241210	131100	6348792	1923	1923	1923	1923	0
405	20241210	131000	6348792	1923	1923	1923	1923	0
406	20241210	130900	6348792	1923	1923	1923	1923	0
407	20241210	130800	6348792	1923	1924	1924	1923	8
408	20241210	130700	6333403	1923	1923	1923	1923	0
409	20241210	130600	6333403	1923	1923	1923	1923	0
410	20241210	130500	6333403	1923	1923	1923	1923	0
411	20241210	130400	6333403	1923	1923	1923	1923	0
412	20241210	130300	6333403	1923	1923	1923	1923	0
413	20241210	130200	6333403	1923	1923	1923	1923	0
414	20241210	130100	6333403	1923	1923	1923	1923	0
415	20241210	130000	6333403	1923	1923	1923	1923	0
416	20241210	125900	6333403	1923	1923	1923	1923	0
417	20241210	125800	6333403	1923	1923	1923	1923	0
418	20241210	125700	6333403	1923	1923	1923	1923	0
419	20241210	125600	6333403	1923	1923	1923	1923	0
420	20241210	125500	6333403	1923	1923	1923	1923	0
421	20241210	125400	6333403	1923	1923	1923	1923	0
422	20241210	125300	6333403	1923	1923	1923	1923	0
423	20241210	125200	6333403	1923	1923	1923	1923	0
424	20241210	125100	6333403	1923	1923	1923	1923	0
425	20241210	125000	6333403	1923	1923	1923	1923	0
426	20241210	124900	6333403	1923	1923	1923	1923	0
427	20241210	124800	6333403	1923	1923	1923	1923	0
428	20241210	124700	6333403	1923	1923	1923	1923	24
429	20241210	124600	6287251	1938	1938	1938	1938	0
430	20241210	124500	6287251	1938	1938	1938	1938	0
431	20241210	124400	6287251	1938	1938	1938	1938	0
432	20241210	124300	6287251	1938	1938	1938	1938	0
433	20241210	124200	6287251	1938	1938	1938	1938	20
434	20241210	124100	6248491	1921	1921	1921	1921	0
435	20241210	124000	6248491	1921	1921	1921	1921	0
436	20241210	123900	6248491	1921	1921	1921	1921	0
437	20241210	123800	6248491	1921	1921	1921	1921	254
438	20241210	123700	5760557	1943	1943	1943	1943	0
439	20241210	123600	5760557	1943	1943	1943	1943	0
440	20241210	123500	5760557	1943	1943	1943	1943	0
441	20241210	123400	5760557	1943	1943	1943	1943	0
442	20241210	123300	5760557	1943	1943	1943	1943	0
443	20241210	123200	5760557	1943	1943	1943	1943	0
444	20241210	123100	5760557	1943	1943	1943	1943	0
445	20241210	123000	5760557	1943	1943	1943	1943	0
446	20241210	122900	5760557	1943	1943	1943	1943	0
447	20241210	122800	5760557	1943	1943	1943	1943	0
448	20241210	122700	5760557	1943	1943	1943	1943	0
449	20241210	122600	5760557	1943	1943	1943	1943	0
450	20241210	122500	5760557	1943	1943	1943	1943	0
451	20241210	122400	5760557	1943	1943	1943	1943	0
452	20241210	122300	5760557	1943	1943	1943	1943	0
453	20241210	122200	5760557	1943	1943	1943	1943	0
454	20241210	122100	5760557	1943	1943	1943	1943	0
455	20241210	122000	5760557	1943	1943	1943	1943	0
456	20241210	121900	5760557	1943	1943	1943	1943	0
457	20241210	121800	5760557	1943	1943	1943	1943	0
458	20241210	121700	5760557	1943	1943	1943	1943	0
459	20241210	121600	5760557	1943	1943	1943	1943	0
460	20241210	121500	5760557	1943	1943	1943	1943	0
461	20241210	121400	5760557	1943	1943	1943	1943	0
462	20241210	121300	5760557	1943	1943	1943	1943	0
463	20241210	121200	5760557	1943	1943	1943	1943	0
464	20241210	121100	5760557	1943	1943	1943	1943	0
465	20241210	121000	5760557	1943	1943	1943	1943	0
466	20241210	120900	5760557	1943	1943	1943	1943	0
467	20241210	120800	5760557	1943	1943	1943	1943	0
468	20241210	120700	5760557	1943	1943	1943	1943	0
469	20241210	120600	5760557	1943	1943	1943	1943	0
470	20241210	120500	5760557	1943	1943	1943	1943	0
471	20241210	120400	5760557	1943	1943	1943	1943	0
472	20241210	120300	5760557	1943	1943	1943	1943	0
473	20241210	120200	5760557	1943	1943	1943	1943	0
474	20241210	120100	5760557	1943	1943	1943	1943	0
475	20241210	120000	5760557	1943	1943	1943	1943	0
476	20241210	115900	5760557	1943	1943	1943	1943	0
477	20241210	115800	5760557	1943	1943	1943	1943	0
478	20241210	115700	5760557	1943	1943	1943	1943	0
479	20241210	115600	5760557	1943	1943	1943	1943	0
480	20241210	115500	5760557	1943	1943	1943	1943	0
481	20241210	115400	5760557	1943	1943	1943	1943	0
482	20241210	115300	5760557	1943	1943	1943	1943	0
483	20241210	115200	5760557	1943	1943	1943	1943	0
484	20241210	115100	5760557	1943	1943	1943	1943	0
485	20241210	115000	5760557	1943	1943	1943	1943	0
486	20241210	114900	5760557	1943	1943	1943	1943	0
487	20241210	114800	5760557	1943	1943	1943	1943	0
488	20241210	114700	5760557	1943	1943	1943	1943	0
489	20241210	114600	5760557	1943	1943	1943	1943	0
490	20241210	114500	5760557	1943	1943	1943	1943	0
491	20241210	114400	5760557	1943	1943	1943	1943	0
492	20241210	114300	5760557	1943	1943	1943	1943	0
493	20241210	114200	5760557	1943	1943	1943	1943	0
494	20241210	114100	5760557	1943	1943	1943	1943	0
495	20241210	114000	5760557	1943	1943	1943	1943	0
496	20241210	113900	5760557	1943	1943	1943	1943	0
497	20241210	113800	5760557	1943	1943	1943	1943	0
498	20241210	113700	5760557	1943	1943	1943	1943	0
499	20241210	113600	5760557	1943	1943	1943	1943	0
500	20241210	113500	5760557	1943	1943	1943	1943	0
501	20241210	113400	5760557	1943	1943	1943	1943	0
502	20241210	113300	5760557	1943	1943	1943	1943	0
503	20241210	113200	5760557	1943	1943	1943	1943	0
504	20241210	113100	5760557	1943	1943	1943	1943	0
505	20241210	113000	5760557	1943	1943	1943	1943	0
506	20241210	112900	5760557	1943	1943	1943	1943	0
507	20241210	112800	5760557	1943	1943	1943	1943	0
508	20241210	112700	5760557	1943	1943	1943	1943	0
509	20241210	112600	5760557	1943	1942	1943	1942	3
510	20241210	112500	5754730	1946	1946	1946	1946	0
511	20241210	112400	5754730	1946	1946	1946	1946	10
512	20241210	112300	5735270	1946	1946	1946	1946	0
513	20241210	112200	5735270	1946	1946	1946	1946	0
514	20241210	112100	5735270	1946	1946	1946	1946	0
515	20241210	112000	5735270	1946	1946	1946	1946	0
516	20241210	111900	5735270	1946	1946	1946	1946	0
517	20241210	111800	5735270	1946	1946	1946	1946	0
518	20241210	111700	5735270	1946	1946	1946	1946	0
519	20241210	111600	5735270	1946	1946	1946	1946	0
520	20241210	111500	5735270	1946	1941	1946	1941	13
521	20241210	111400	5710027	1942	1942	1942	1942	0
522	20241210	111300	5710027	1942	1942	1942	1942	0
523	20241210	111200	5710027	1942	1942	1942	1942	0
524	20241210	111100	5710027	1942	1942	1942	1942	0
525	20241210	111000	5710027	1942	1942	1942	1942	0
526	20241210	110900	5710027	1942	1942	1942	1942	0
527	20241210	110800	5710027	1942	1942	1942	1942	0
528	20241210	110700	5710027	1942	1942	1942	1942	0
529	20241210	110600	5710027	1942	1942	1942	1942	0
530	20241210	110500	5710027	1942	1942	1942	1942	0
531	20241210	110400	5710027	1942	1942	1942	1942	0
532	20241210	110300	5710027	1942	1942	1942	1942	0
533	20241210	110200	5710027	1942	1942	1942	1942	0
534	20241210	110100	5710027	1942	1942	1942	1942	0
535	20241210	110000	5710027	1942	1942	1942	1942	0
536	20241210	105900	5710027	1942	1942	1942	1942	0
537	20241210	105800	5710027	1942	1942	1942	1942	0
538	20241210	105700	5710027	1942	1942	1942	1942	0
539	20241210	105600	5710027	1942	1942	1942	1942	0
540	20241210	105500	5710027	1942	1942	1942	1942	0
541	20241210	105400	5710027	1942	1942	1942	1942	0
542	20241210	105300	5710027	1942	1942	1942	1942	0
543	20241210	105200	5710027	1942	1942	1942	1942	0
544	20241210	105100	5710027	1942	1942	1942	1942	0
545	20241210	105000	5710027	1942	1942	1942	1942	0
546	20241210	104900	5710027	1942	1942	1942	1942	0
547	20241210	104800	5710027	1942	1942	1942	1942	0
548	20241210	104700	5710027	1942	1942	1942	1942	0
549	20241210	104600	5710027	1942	1942	1942	1942	0
550	20241210	104500	5710027	1942	1942	1942	1942	0
551	20241210	104400	5710027	1942	1942	1942	1942	0
552	20241210	104300	5710027	1942	1942	1942	1942	0
553	20241210	104200	5710027	1942	1942	1942	1942	0
554	20241210	104100	5710027	1942	1942	1942	1942	0
555	20241210	104000	5710027	1942	1942	1942	1942	0
556	20241210	103900	5710027	1942	1942	1942	1942	0
557	20241210	103800	5710027	1942	1942	1942	1942	0
558	20241210	103700	5710027	1942	1942	1942	1942	0
559	20241210	103600	5710027	1942	1942	1942	1942	0
560	20241210	103500	5710027	1942	1942	1942	1942	0
561	20241210	103400	5710027	1942	1942	1942	1942	0
562	20241210	103300	5710027	1942	1942	1942	1942	111
563	20241210	103200	5494465	1942	1942	1942	1942	0
564	20241210	103100	5494465	1942	1942	1942	1942	0
565	20241210	103000	5494465	1942	1942	1942	1942	0
566	20241210	102900	5494465	1942	1942	1942	1942	0
567	20241210	102800	5494465	1942	1942	1942	1942	0
568	20241210	102700	5494465	1942	1942	1942	1942	55
569	20241210	102600	5387655	1942	1942	1942	1942	0
570	20241210	102500	5387655	1942	1942	1942	1942	0
571	20241210	102400	5387655	1942	1942	1942	1942	0
572	20241210	102300	5387655	1942	1942	1942	1942	0
573	20241210	102200	5387655	1942	1942	1942	1942	0
574	20241210	102100	5387655	1942	1942	1942	1942	0
575	20241210	102000	5387655	1942	1941	1942	1941	13
576	20241210	101900	5362420	1948	1948	1948	1948	0
577	20241210	101800	5362420	1948	1948	1948	1948	0
578	20241210	101700	5362420	1948	1948	1948	1948	0
579	20241210	101600	5362420	1948	1948	1948	1948	0
580	20241210	101500	5362420	1948	1909	1948	1909	73
581	20241210	101400	5222921	1910	1910	1910	1910	0
582	20241210	101300	5222921	1910	1909	1910	1909	50
583	20241210	101200	5127431	1910	1910	1910	1910	0
584	20241210	101100	5127431	1910	1910	1910	1910	0
585	20241210	101000	5127431	1910	1903	1910	1903	1788
586	20241210	100900	1717397	1903	1903	1903	1903	0
587	20241210	100800	1717397	1903	1903	1903	1903	0
588	20241210	100700	1717397	1903	1903	1903	1903	0
589	20241210	100600	1717397	1903	1903	1903	1903	0
590	20241210	100500	1717397	1903	1903	1903	1903	0
591	20241210	100400	1717397	1903	1903	1903	1903	0
592	20241210	100300	1717397	1903	1903	1903	1903	0
593	20241210	100200	1717397	1903	1903	1903	1903	0
594	20241210	100100	1717397	1903	1903	1903	1903	0
595	20241210	100000	1717397	1903	1903	1903	1903	0
596	20241210	095900	1717397	1903	1903	1903	1903	0
597	20241210	095800	1717397	1903	1903	1903	1903	0
598	20241210	095700	1717397	1903	1903	1903	1903	0
599	20241210	095600	1717397	1903	1903	1903	1903	0
600	20241210	095500	1717397	1903	1903	1904	1903	146
601	20241210	095400	1439557	1903	1903	1903	1903	0
602	20241210	095300	1439557	1903	1903	1903	1903	0
603	20241210	095200	1439557	1903	1903	1903	1903	0
604	20241210	095100	1439557	1903	1903	1903	1903	0
605	20241210	095000	1439557	1903	1903	1903	1903	3
606	20241210	094900	1433848	1906	1906	1906	1906	0
607	20241210	094800	1433848	1906	1906	1906	1906	0
608	20241210	094700	1433848	1906	1906	1906	1906	0
609	20241210	094600	1433848	1906	1906	1906	1906	0
610	20241210	094500	1433848	1906	1906	1906	1906	0
611	20241210	094400	1433848	1906	1906	1906	1906	0
612	20241210	094300	1433848	1906	1906	1906	1906	0
613	20241210	094200	1433848	1906	1906	1906	1906	0
614	20241210	094100	1433848	1906	1906	1906	1906	0
615	20241210	094000	1433848	1906	1906	1906	1906	0
616	20241210	093900	1433848	1906	1906	1906	1906	0
617	20241210	093800	1433848	1906	1906	1906	1906	0
618	20241210	093700	1433848	1906	1906	1906	1906	0
619	20241210	093600	1433848	1906	1906	1906	1906	0
620	20241210	093500	1433848	1906	1906	1906	1906	0
621	20241210	093400	1433848	1906	1906	1906	1906	0
622	20241210	093300	1433848	1906	1906	1906	1906	0
623	20241210	093200	1433848	1906	1906	1906	1906	0
624	20241210	093100	1433848	1906	1906	1906	1906	0
625	20241210	093000	1433848	1906	1906	1906	1906	0
626	20241210	092900	1433848	1906	1906	1906	1906	0
627	20241210	092800	1433848	1906	1906	1906	1906	0
628	20241210	092700	1433848	1906	1906	1906	1906	0
629	20241210	092600	1433848	1906	1906	1906	1906	0
630	20241210	092500	1433848	1906	1906	1906	1906	0
631	20241210	092400	1433848	1906	1906	1906	1906	0
632	20241210	092300	1433848	1906	1906	1906	1906	0
633	20241210	092200	1433848	1906	1906	1906	1906	10
634	20241210	092100	1414788	1906	1906	1906	1906	0
635	20241210	092000	1414788	1906	1906	1906	1906	0
636	20241210	091900	1414788	1906	1906	1906	1906	0
637	20241210	091800	1414788	1906	1906	1906	1906	0
638	20241210	091700	1414788	1906	1906	1906	1906	0
639	20241210	091600	1414788	1906	1906	1906	1906	0
640	20241210	091500	1414788	1906	1906	1906	1906	0
641	20241210	091400	1414788	1906	1906	1906	1906	0
642	20241210	091300	1414788	1906	1906	1906	1906	0
643	20241210	091200	1414788	1906	1906	1906	1906	0
644	20241210	091100	1414788	1906	1906	1906	1906	0
645	20241210	091000	1414788	1906	1906	1906	1906	0
646	20241210	090900	1414788	1906	1906	1906	1906	0
647	20241210	090800	1414788	1906	1906	1906	1906	0
648	20241210	090700	1414788	1906	1906	1906	1906	0
649	20241210	090600	1414788	1906	1906	1906	1906	0
650	20241210	090500	1414788	1906	1906	1906	1906	3
651	20241210	090400	1409070	1855	1855	1855	1855	0
652	20241210	090300	1409070	1855	1855	1855	1855	0
653	20241210	090200	1409070	1855	1855	1855	1855	0
654	20241210	090100	1409070	1855	1865	1865	1855	753
655	20241210	090000	5595	1865	1865	1865	1865	3