KissMeData/014100/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	190000	33598314	1922	1922	1922	1922	218
3	20241205	185900	33598314	1922	1922	1922	1922	0
4	20241205	185800	33598314	1922	1922	1922	1922	0
5	20241205	185700	33598314	1922	1922	1922	1922	0
6	20241205	185600	33598314	1922	1922	1922	1922	0
7	20241205	185500	33598314	1922	1922	1922	1922	0
8	20241205	185400	33598314	1922	1922	1922	1922	0
9	20241205	185300	33598314	1922	1922	1922	1922	0
10	20241205	185200	33598314	1922	1922	1922	1922	0
11	20241205	185100	33598314	1922	1922	1922	1922	0
12	20241205	185000	33598314	1922	1922	1922	1922	0
13	20241205	184900	33598314	1922	1922	1922	1922	0
14	20241205	184800	33598314	1922	1922	1922	1922	0
15	20241205	184700	33598314	1922	1922	1922	1922	0
16	20241205	184600	33598314	1922	1922	1922	1922	0
17	20241205	184500	33598314	1922	1922	1922	1922	0
18	20241205	184400	33598314	1922	1922	1922	1922	0
19	20241205	184300	33598314	1922	1922	1922	1922	0
20	20241205	184200	33598314	1922	1922	1922	1922	0
21	20241205	184100	33598314	1922	1922	1922	1922	0
22	20241205	184000	33598314	1922	1922	1922	1922	0
23	20241205	183900	33598314	1922	1922	1922	1922	0
24	20241205	183800	33598314	1922	1922	1922	1922	0
25	20241205	183700	33598314	1922	1922	1922	1922	0
26	20241205	183600	33598314	1922	1922	1922	1922	0
27	20241205	183500	33598314	1922	1922	1922	1922	0
28	20241205	183400	33598314	1922	1922	1922	1922	0
29	20241205	183300	33598314	1922	1922	1922	1922	0
30	20241205	183200	33598314	1922	1922	1922	1922	0
31	20241205	183100	33598314	1922	1922	1922	1922	0
32	20241205	183000	33598314	1922	1922	1922	1922	218
33	20241205	182900	33598314	1922	1922	1922	1922	0
34	20241205	182800	33598314	1922	1922	1922	1922	0
35	20241205	182700	33598314	1922	1922	1922	1922	0
36	20241205	182600	33598314	1922	1922	1922	1922	0
37	20241205	182500	33598314	1922	1922	1922	1922	0
38	20241205	182400	33598314	1922	1922	1922	1922	0
39	20241205	182300	33598314	1922	1922	1922	1922	0
40	20241205	182200	33598314	1922	1922	1922	1922	0
41	20241205	182100	33598314	1922	1922	1922	1922	0
42	20241205	182000	33598314	1922	1922	1922	1922	0
43	20241205	181900	33598314	1922	1922	1922	1922	0
44	20241205	181800	33598314	1922	1922	1922	1922	0
45	20241205	181700	33598314	1922	1922	1922	1922	0
46	20241205	181600	33598314	1922	1922	1922	1922	0
47	20241205	181500	33598314	1922	1922	1922	1922	0
48	20241205	181400	33598314	1922	1922	1922	1922	0
49	20241205	181300	33598314	1922	1922	1922	1922	0
50	20241205	181200	33598314	1922	1922	1922	1922	0
51	20241205	181100	33598314	1922	1922	1922	1922	0
52	20241205	181000	33598314	1922	1922	1922	1922	0
53	20241205	180900	33598314	1922	1922	1922	1922	0
54	20241205	180800	33598314	1922	1922	1922	1922	0
55	20241205	180700	33598314	1922	1922	1922	1922	0
56	20241205	180600	33598314	1922	1922	1922	1922	0
57	20241205	180500	33598314	1922	1922	1922	1922	0
58	20241205	180400	33598314	1922	1922	1922	1922	0
59	20241205	180300	33598314	1922	1922	1922	1922	0
60	20241205	180200	33598314	1922	1922	1922	1922	0
61	20241205	180100	33598314	1922	1922	1922	1922	0
62	20241205	180000	33598314	1922	1922	1922	1922	218
63	20241205	175900	33598314	1922	1922	1922	1922	0
64	20241205	175800	33598314	1922	1922	1922	1922	0
65	20241205	175700	33598314	1922	1922	1922	1922	0
66	20241205	175600	33598314	1922	1922	1922	1922	0
67	20241205	175500	33598314	1922	1922	1922	1922	0
68	20241205	175400	33598314	1922	1922	1922	1922	0
69	20241205	175300	33598314	1922	1922	1922	1922	0
70	20241205	175200	33598314	1922	1922	1922	1922	0
71	20241205	175100	33598314	1922	1922	1922	1922	0
72	20241205	175000	33598314	1922	1922	1922	1922	0
73	20241205	174900	33598314	1922	1922	1922	1922	0
74	20241205	174800	33598314	1922	1922	1922	1922	0
75	20241205	174700	33598314	1922	1922	1922	1922	0
76	20241205	174600	33598314	1922	1922	1922	1922	0
77	20241205	174500	33598314	1922	1922	1922	1922	0
78	20241205	174400	33598314	1922	1922	1922	1922	0
79	20241205	174300	33598314	1922	1922	1922	1922	0
80	20241205	174200	33598314	1922	1922	1922	1922	0
81	20241205	174100	33598314	1922	1922	1922	1922	0
82	20241205	174000	33598314	1922	1922	1922	1922	0
83	20241205	173900	33598314	1922	1922	1922	1922	0
84	20241205	173800	33598314	1922	1922	1922	1922	0
85	20241205	173700	33598314	1922	1922	1922	1922	0
86	20241205	173600	33598314	1922	1922	1922	1922	0
87	20241205	173500	33598314	1922	1922	1922	1922	0
88	20241205	173400	33598314	1922	1922	1922	1922	0
89	20241205	173300	33598314	1922	1922	1922	1922	0
90	20241205	173200	33598314	1922	1922	1922	1922	0
91	20241205	173100	33598314	1922	1922	1922	1922	0
92	20241205	173000	33598314	1922	1922	1922	1922	218
93	20241205	172900	33598314	1922	1922	1922	1922	0
94	20241205	172800	33598314	1922	1922	1922	1922	0
95	20241205	172700	33598314	1922	1922	1922	1922	0
96	20241205	172600	33598314	1922	1922	1922	1922	0
97	20241205	172500	33598314	1922	1922	1922	1922	0
98	20241205	172400	33598314	1922	1922	1922	1922	0
99	20241205	172300	33598314	1922	1922	1922	1922	0
100	20241205	172200	33598314	1922	1922	1922	1922	0
101	20241205	172100	33598314	1922	1922	1922	1922	0
102	20241205	172000	33598314	1922	1922	1922	1922	0
103	20241205	171900	33598314	1922	1922	1922	1922	0
104	20241205	171800	33598314	1922	1922	1922	1922	0
105	20241205	171700	33598314	1922	1922	1922	1922	0
106	20241205	171600	33598314	1922	1922	1922	1922	0
107	20241205	171500	33598314	1922	1922	1922	1922	0
108	20241205	171400	33598314	1922	1922	1922	1922	0
109	20241205	171300	33598314	1922	1922	1922	1922	0
110	20241205	171200	33598314	1922	1922	1922	1922	0
111	20241205	171100	33598314	1922	1922	1922	1922	0
112	20241205	171000	33598314	1922	1922	1922	1922	0
113	20241205	170900	33598314	1922	1922	1922	1922	0
114	20241205	170800	33598314	1922	1922	1922	1922	0
115	20241205	170700	33598314	1922	1922	1922	1922	0
116	20241205	170600	33598314	1922	1922	1922	1922	0
117	20241205	170500	33598314	1922	1922	1922	1922	0
118	20241205	170400	33598314	1922	1922	1922	1922	0
119	20241205	170300	33598314	1922	1922	1922	1922	0
120	20241205	170200	33598314	1922	1922	1922	1922	0
121	20241205	170100	33598314	1922	1922	1922	1922	0
122	20241205	170000	33598314	1922	1922	1922	1922	218
123	20241205	165900	33598314	1922	1922	1922	1922	0
124	20241205	165800	33598314	1922	1922	1922	1922	0
125	20241205	165700	33598314	1922	1922	1922	1922	0
126	20241205	165600	33598314	1922	1922	1922	1922	0
127	20241205	165500	33598314	1922	1922	1922	1922	0
128	20241205	165400	33598314	1922	1922	1922	1922	0
129	20241205	165300	33598314	1922	1922	1922	1922	0
130	20241205	165200	33598314	1922	1922	1922	1922	0
131	20241205	165100	33598314	1922	1922	1922	1922	0
132	20241205	165000	33598314	1922	1922	1922	1922	0
133	20241205	164900	33598314	1922	1922	1922	1922	0
134	20241205	164800	33598314	1922	1922	1922	1922	0
135	20241205	164700	33598314	1922	1922	1922	1922	0
136	20241205	164600	33598314	1922	1922	1922	1922	0
137	20241205	164500	33598314	1922	1922	1922	1922	0
138	20241205	164400	33598314	1922	1922	1922	1922	0
139	20241205	164300	33598314	1922	1922	1922	1922	0
140	20241205	164200	33598314	1922	1922	1922	1922	0
141	20241205	164100	33598314	1922	1922	1922	1922	0
142	20241205	164000	33598314	1922	1922	1922	1922	0
143	20241205	163900	33598314	1922	1922	1922	1922	0
144	20241205	163800	33598314	1922	1922	1922	1922	0
145	20241205	163700	33598314	1922	1922	1922	1922	0
146	20241205	163600	33598314	1922	1922	1922	1922	0
147	20241205	163500	33598314	1922	1922	1922	1922	0
148	20241205	163400	33598314	1922	1922	1922	1922	0
149	20241205	163300	33598314	1922	1922	1922	1922	0
150	20241205	163200	33598314	1922	1922	1922	1922	0
151	20241205	163100	33598314	1922	1922	1922	1922	0
152	20241205	163000	33598314	1922	1922	1922	1922	218
153	20241205	162900	33598314	1922	1922	1922	1922	0
154	20241205	162800	33598314	1922	1922	1922	1922	0
155	20241205	162700	33598314	1922	1922	1922	1922	0
156	20241205	162600	33598314	1922	1922	1922	1922	0
157	20241205	162500	33598314	1922	1922	1922	1922	0
158	20241205	162400	33598314	1922	1922	1922	1922	0
159	20241205	162300	33598314	1922	1922	1922	1922	0
160	20241205	162200	33598314	1922	1922	1922	1922	0
161	20241205	162100	33598314	1922	1922	1922	1922	0
162	20241205	162000	33598314	1922	1922	1922	1922	0
163	20241205	161900	33598314	1922	1922	1922	1922	0
164	20241205	161800	33598314	1922	1922	1922	1922	0
165	20241205	161700	33598314	1922	1922	1922	1922	0
166	20241205	161600	33598314	1922	1922	1922	1922	0
167	20241205	161500	33598314	1922	1922	1922	1922	0
168	20241205	161400	33598314	1922	1922	1922	1922	0
169	20241205	161300	33598314	1922	1922	1922	1922	0
170	20241205	161200	33598314	1922	1922	1922	1922	0
171	20241205	161100	33598314	1922	1922	1922	1922	0
172	20241205	161000	33598314	1922	1922	1922	1922	0
173	20241205	160900	33598314	1922	1922	1922	1922	0
174	20241205	160800	33598314	1922	1922	1922	1922	0
175	20241205	160700	33598314	1922	1922	1922	1922	0
176	20241205	160600	33598314	1922	1922	1922	1922	0
177	20241205	160500	33598314	1922	1922	1922	1922	0
178	20241205	160400	33598314	1922	1922	1922	1922	0
179	20241205	160300	33598314	1922	1922	1922	1922	0
180	20241205	160200	33598314	1922	1922	1922	1922	0
181	20241205	160100	33598314	1922	1922	1922	1922	0
182	20241205	160000	33598314	1922	1922	1922	1922	218
183	20241205	155900	33598314	1922	1922	1922	1922	0
184	20241205	155800	33598314	1922	1922	1922	1922	0
185	20241205	155700	33598314	1922	1922	1922	1922	0
186	20241205	155600	33598314	1922	1922	1922	1922	0
187	20241205	155500	33598314	1922	1922	1922	1922	0
188	20241205	155400	33598314	1922	1922	1922	1922	0
189	20241205	155300	33598314	1922	1922	1922	1922	0
190	20241205	155200	33598314	1922	1922	1922	1922	0
191	20241205	155100	33598314	1922	1922	1922	1922	0
192	20241205	155000	33598314	1922	1922	1922	1922	0
193	20241205	154900	33598314	1922	1922	1922	1922	0
194	20241205	154800	33598314	1922	1922	1922	1922	0
195	20241205	154700	33598314	1922	1922	1922	1922	0
196	20241205	154600	33598314	1922	1922	1922	1922	0
197	20241205	154500	33598314	1922	1922	1922	1922	0
198	20241205	154400	33598314	1922	1922	1922	1922	0
199	20241205	154300	33598314	1922	1922	1922	1922	0
200	20241205	154200	33598314	1922	1922	1922	1922	0
201	20241205	154100	33598314	1922	1922	1922	1922	0
202	20241205	154000	33598314	1922	1922	1922	1922	0
203	20241205	153900	33598314	1922	1922	1922	1922	0
204	20241205	153800	33598314	1922	1922	1922	1922	0
205	20241205	153700	33598314	1922	1922	1922	1922	0
206	20241205	153600	33598314	1922	1922	1922	1922	0
207	20241205	153500	33598314	1922	1922	1922	1922	0
208	20241205	153400	33598314	1922	1922	1922	1922	0
209	20241205	153300	33598314	1922	1922	1922	1922	0
210	20241205	153200	33598314	1922	1922	1922	1922	0
211	20241205	153100	33598314	1922	1922	1922	1922	0
212	20241205	153000	33598314	1922	1922	1922	1922	436
213	20241205	152900	33179318	1936	1936	1936	1936	0
214	20241205	152800	33179318	1936	1936	1936	1936	0
215	20241205	152700	33179318	1936	1936	1936	1936	0
216	20241205	152600	33179318	1936	1936	1936	1936	0
217	20241205	152500	33179318	1936	1936	1936	1936	0
218	20241205	152400	33179318	1936	1936	1936	1936	0
219	20241205	152300	33179318	1936	1936	1936	1936	0
220	20241205	152200	33179318	1936	1936	1936	1936	0
221	20241205	152100	33179318	1936	1936	1936	1936	0
222	20241205	152000	33179318	1936	1936	1936	1936	0
223	20241205	151900	33179318	1936	1936	1936	1936	0
224	20241205	151800	33179318	1936	1915	1936	1915	98
225	20241205	151700	32991123	1938	1938	1938	1938	0
226	20241205	151600	32991123	1938	1938	1938	1938	0
227	20241205	151500	32991123	1938	1938	1938	1938	0
228	20241205	151400	32991123	1938	1938	1938	1938	0
229	20241205	151300	32991123	1938	1938	1938	1938	0
230	20241205	151200	32991123	1938	1939	1939	1915	114
231	20241205	151100	32771615	1939	1939	1939	1939	0
232	20241205	151000	32771615	1939	1939	1939	1939	0
233	20241205	150900	32771615	1939	1939	1939	1939	51
234	20241205	150800	32672726	1945	1945	1945	1945	0
235	20241205	150700	32672726	1945	1945	1945	1945	0
236	20241205	150600	32672726	1945	1945	1945	1945	0
237	20241205	150500	32672726	1945	1945	1945	1945	0
238	20241205	150400	32672726	1945	1945	1945	1945	0
239	20241205	150300	32672726	1945	1945	1945	1945	0
240	20241205	150200	32672726	1945	1945	1945	1945	0
241	20241205	150100	32672726	1945	1945	1945	1945	0
242	20241205	150000	32672726	1945	1945	1945	1945	0
243	20241205	145900	32672726	1945	1945	1945	1945	0
244	20241205	145800	32672726	1945	1945	1945	1945	0
245	20241205	145700	32672726	1945	1945	1945	1945	0
246	20241205	145600	32672726	1945	1945	1945	1945	0
247	20241205	145500	32672726	1945	1945	1945	1945	0
248	20241205	145400	32672726	1945	1945	1945	1945	0
249	20241205	145300	32672726	1945	1945	1945	1945	52
250	20241205	145200	32571586	1914	1914	1914	1914	179
251	20241205	145100	32228980	1914	1914	1914	1914	0
252	20241205	145000	32228980	1914	1914	1914	1914	0
253	20241205	144900	32228980	1914	1895	1914	1895	3000
254	20241205	144800	26513068	1895	1895	1895	1895	263
255	20241205	144700	26014683	1895	1897	1897	1895	4703
256	20241205	144600	17101446	1900	1900	1900	1900	0
257	20241205	144500	17101446	1900	1900	1900	1900	0
258	20241205	144400	17101446	1900	1900	1900	1900	33
259	20241205	144300	17038746	1900	1900	1900	1900	0
260	20241205	144200	17038746	1900	1900	1900	1900	455
261	20241205	144100	16174246	1900	1900	1900	1900	0
262	20241205	144000	16174246	1900	1900	1900	1900	0
263	20241205	143900	16174246	1900	1900	1900	1900	0
264	20241205	143800	16174246	1900	1900	1900	1900	0
265	20241205	143700	16174246	1900	1900	1900	1900	0
266	20241205	143600	16174246	1900	1900	1900	1900	0
267	20241205	143500	16174246	1900	1900	1900	1900	0
268	20241205	143400	16174246	1900	1900	1900	1900	0
269	20241205	143300	16174246	1900	1900	1900	1900	0
270	20241205	143200	16174246	1900	1900	1900	1900	0
271	20241205	143100	16174246	1900	1900	1900	1900	0
272	20241205	143000	16174246	1900	1900	1900	1900	0
273	20241205	142900	16174246	1900	1900	1900	1900	0
274	20241205	142800	16174246	1900	1900	1900	1900	0
275	20241205	142700	16174246	1900	1900	1900	1900	0
276	20241205	142600	16174246	1900	1900	1900	1900	18
277	20241205	142500	16140046	1898	1898	1898	1898	0
278	20241205	142400	16140046	1898	1898	1898	1898	0
279	20241205	142300	16140046	1898	1898	1898	1898	0
280	20241205	142200	16140046	1898	1898	1898	1898	100
281	20241205	142100	15950246	1898	1898	1898	1898	0
282	20241205	142000	15950246	1898	1898	1898	1898	0
283	20241205	141900	15950246	1898	1898	1898	1898	258
284	20241205	141800	15460562	1897	1897	1897	1897	0
285	20241205	141700	15460562	1897	1897	1897	1897	0
286	20241205	141600	15460562	1897	1897	1897	1897	0
287	20241205	141500	15460562	1897	1897	1897	1897	0
288	20241205	141400	15460562	1897	1897	1897	1897	0
289	20241205	141300	15460562	1897	1897	1897	1897	0
290	20241205	141200	15460562	1897	1897	1897	1897	74
291	20241205	141100	15320184	1898	1898	1898	1898	0
292	20241205	141000	15320184	1898	1898	1898	1898	0
293	20241205	140900	15320184	1898	1898	1898	1898	761
294	20241205	140800	13875806	1898	1898	1898	1898	576
295	20241205	140700	12782558	1898	1898	1898	1898	100
296	20241205	140600	12592758	1898	1898	1898	1898	0
297	20241205	140500	12592758	1898	1898	1898	1898	0
298	20241205	140400	12592758	1898	1898	1898	1898	0
299	20241205	140300	12592758	1898	1898	1898	1898	10
300	20241205	140200	12573778	1898	1898	1898	1898	0
301	20241205	140100	12573778	1898	1898	1898	1898	0
302	20241205	140000	12573778	1898	1898	1898	1898	1
303	20241205	135900	12571880	1898	1898	1898	1898	0
304	20241205	135800	12571880	1898	1898	1898	1898	0
305	20241205	135700	12571880	1898	1898	1898	1898	0
306	20241205	135600	12571880	1898	1898	1898	1898	0
307	20241205	135500	12571880	1898	1898	1898	1898	0
308	20241205	135400	12571880	1898	1898	1898	1898	0
309	20241205	135300	12571880	1898	1898	1898	1898	0
310	20241205	135200	12571880	1898	1898	1898	1898	0
311	20241205	135100	12571880	1898	1898	1898	1898	0
312	20241205	135000	12571880	1898	1898	1898	1898	0
313	20241205	134900	12571880	1898	1898	1898	1898	0
314	20241205	134800	12571880	1898	1898	1898	1898	0
315	20241205	134700	12571880	1898	1898	1898	1898	0
316	20241205	134600	12571880	1898	1898	1898	1898	0
317	20241205	134500	12571880	1898	1898	1898	1898	0
318	20241205	134400	12571880	1898	1898	1898	1898	0
319	20241205	134300	12571880	1898	1898	1898	1898	0
320	20241205	134200	12571880	1898	1898	1898	1898	0
321	20241205	134100	12571880	1898	1898	1898	1898	0
322	20241205	134000	12571880	1898	1898	1898	1898	0
323	20241205	133900	12571880	1898	1898	1898	1898	0
324	20241205	133800	12571880	1898	1898	1898	1898	0
325	20241205	133700	12571880	1898	1898	1898	1898	0
326	20241205	133600	12571880	1898	1898	1898	1898	0
327	20241205	133500	12571880	1898	1898	1898	1898	0
328	20241205	133400	12571880	1898	1898	1898	1898	0
329	20241205	133300	12571880	1898	1898	1898	1898	0
330	20241205	133200	12571880	1898	1898	1898	1898	0
331	20241205	133100	12571880	1898	1898	1898	1898	0
332	20241205	133000	12571880	1898	1898	1898	1898	0
333	20241205	132900	12571880	1898	1898	1898	1898	0
334	20241205	132800	12571880	1898	1898	1898	1898	0
335	20241205	132700	12571880	1898	1898	1898	1898	0
336	20241205	132600	12571880	1898	1898	1898	1898	0
337	20241205	132500	12571880	1898	1898	1898	1898	0
338	20241205	132400	12571880	1898	1898	1898	1898	0
339	20241205	132300	12571880	1898	1898	1898	1898	0
340	20241205	132200	12571880	1898	1898	1898	1898	0
341	20241205	132100	12571880	1898	1898	1898	1898	0
342	20241205	132000	12571880	1898	1898	1898	1898	0
343	20241205	131900	12571880	1898	1898	1898	1898	0
344	20241205	131800	12571880	1898	1898	1898	1898	0
345	20241205	131700	12571880	1898	1898	1898	1898	0
346	20241205	131600	12571880	1898	1898	1898	1898	0
347	20241205	131500	12571880	1898	1898	1898	1898	0
348	20241205	131400	12571880	1898	1898	1898	1898	0
349	20241205	131300	12571880	1898	1898	1898	1898	0
350	20241205	131200	12571880	1898	1898	1898	1898	0
351	20241205	131100	12571880	1898	1898	1898	1898	0
352	20241205	131000	12571880	1898	1898	1898	1898	0
353	20241205	130900	12571880	1898	1898	1898	1898	0
354	20241205	130800	12571880	1898	1898	1898	1898	0
355	20241205	130700	12571880	1898	1898	1898	1898	0
356	20241205	130600	12571880	1898	1898	1898	1898	0
357	20241205	130500	12571880	1898	1898	1898	1898	0
358	20241205	130400	12571880	1898	1896	1898	1896	34
359	20241205	130300	12507414	1898	1898	1898	1896	12
360	20241205	130200	12484640	1896	1897	1898	1896	538
361	20241205	130100	11464098	1898	1898	1898	1898	0
362	20241205	130000	11464098	1898	1898	1898	1897	524
363	20241205	125900	10469599	1900	1900	1900	1900	0
364	20241205	125800	10469599	1900	1900	1900	1900	0
365	20241205	125700	10469599	1900	1900	1900	1900	0
366	20241205	125600	10469599	1900	1900	1900	1900	0
367	20241205	125500	10469599	1900	1900	1900	1900	0
368	20241205	125400	10469599	1900	1900	1900	1900	10
369	20241205	125300	10450599	1898	1898	1898	1898	0
370	20241205	125200	10450599	1898	1898	1898	1898	0
371	20241205	125100	10450599	1898	1898	1898	1898	0
372	20241205	125000	10450599	1898	1898	1898	1898	394
373	20241205	124900	9702787	1900	1900	1900	1900	0
374	20241205	124800	9702787	1900	1900	1900	1900	0
375	20241205	124700	9702787	1900	1900	1900	1900	10
376	20241205	124600	9683787	1898	1898	1898	1898	0
377	20241205	124500	9683787	1898	1898	1898	1898	0
378	20241205	124400	9683787	1898	1898	1898	1898	0
379	20241205	124300	9683787	1898	1898	1898	1898	0
380	20241205	124200	9683787	1898	1898	1898	1898	0
381	20241205	124100	9683787	1898	1898	1898	1898	0
382	20241205	124000	9683787	1898	1898	1898	1898	0
383	20241205	123900	9683787	1898	1898	1898	1898	0
384	20241205	123800	9683787	1898	1898	1898	1898	0
385	20241205	123700	9683787	1898	1898	1898	1898	0
386	20241205	123600	9683787	1898	1898	1898	1898	0
387	20241205	123500	9683787	1898	1898	1898	1898	0
388	20241205	123400	9683787	1898	1898	1898	1898	0
389	20241205	123300	9683787	1898	1898	1898	1898	0
390	20241205	123200	9683787	1898	1898	1898	1898	0
391	20241205	123100	9683787	1898	1898	1898	1898	0
392	20241205	123000	9683787	1898	1898	1898	1898	0
393	20241205	122900	9683787	1898	1898	1898	1898	526
394	20241205	122800	8685439	1900	1900	1900	1900	0
395	20241205	122700	8685439	1900	1900	1900	1900	0
396	20241205	122600	8685439	1900	1900	1900	1900	0
397	20241205	122500	8685439	1900	1900	1900	1900	0
398	20241205	122400	8685439	1900	1900	1900	1900	434
399	20241205	122300	7860839	1900	1900	1900	1900	0
400	20241205	122200	7860839	1900	1900	1900	1900	0
401	20241205	122100	7860839	1900	1900	1900	1900	0
402	20241205	122000	7860839	1900	1900	1900	1900	0
403	20241205	121900	7860839	1900	1900	1900	1900	0
404	20241205	121800	7860839	1900	1900	1900	1900	0
405	20241205	121700	7860839	1900	1900	1900	1900	0
406	20241205	121600	7860839	1900	1900	1900	1900	0
407	20241205	121500	7860839	1900	1900	1900	1900	0
408	20241205	121400	7860839	1900	1900	1900	1900	0
409	20241205	121300	7860839	1900	1900	1900	1900	0
410	20241205	121200	7860839	1900	1900	1900	1900	0
411	20241205	121100	7860839	1900	1900	1900	1900	0
412	20241205	121000	7860839	1900	1900	1900	1900	0
413	20241205	120900	7860839	1900	1900	1900	1900	0
414	20241205	120800	7860839	1900	1900	1900	1900	0
415	20241205	120700	7860839	1900	1900	1900	1900	0
416	20241205	120600	7860839	1900	1900	1900	1900	0
417	20241205	120500	7860839	1900	1900	1900	1900	0
418	20241205	120400	7860839	1900	1900	1900	1900	1
419	20241205	120300	7858939	1900	1900	1900	1900	0
420	20241205	120200	7858939	1900	1900	1900	1900	0
421	20241205	120100	7858939	1900	1900	1900	1900	0
422	20241205	120000	7858939	1900	1900	1900	1900	0
423	20241205	115900	7858939	1900	1900	1900	1900	0
424	20241205	115800	7858939	1900	1900	1900	1900	1
425	20241205	115700	7857039	1909	1909	1909	1909	0
426	20241205	115600	7857039	1909	1909	1909	1909	0
427	20241205	115500	7857039	1909	1909	1909	1909	0
428	20241205	115400	7857039	1909	1909	1909	1909	0
429	20241205	115300	7857039	1909	1909	1909	1909	0
430	20241205	115200	7857039	1909	1909	1909	1909	0
431	20241205	115100	7857039	1909	1909	1909	1909	0
432	20241205	115000	7857039	1909	1909	1909	1909	0
433	20241205	114900	7857039	1909	1909	1909	1909	0
434	20241205	114800	7857039	1909	1909	1909	1909	0
435	20241205	114700	7857039	1909	1909	1909	1909	0
436	20241205	114600	7857039	1909	1909	1909	1909	0
437	20241205	114500	7857039	1909	1909	1909	1909	0
438	20241205	114400	7857039	1909	1909	1909	1909	0
439	20241205	114300	7857039	1909	1909	1909	1909	0
440	20241205	114200	7857039	1909	1909	1909	1909	0
441	20241205	114100	7857039	1909	1909	1909	1909	0
442	20241205	114000	7857039	1909	1909	1909	1909	0
443	20241205	113900	7857039	1909	1909	1909	1909	0
444	20241205	113800	7857039	1909	1909	1909	1909	0
445	20241205	113700	7857039	1909	1909	1909	1909	247
446	20241205	113600	7385516	1909	1910	1910	1909	124
447	20241205	113500	7148797	1909	1909	1909	1909	0
448	20241205	113400	7148797	1909	1909	1909	1909	0
449	20241205	113300	7148797	1909	1909	1909	1909	0
450	20241205	113200	7148797	1909	1909	1909	1909	0
451	20241205	113100	7148797	1909	1909	1909	1909	0
452	20241205	113000	7148797	1909	1909	1909	1909	0
453	20241205	112900	7148797	1909	1909	1909	1909	0
454	20241205	112800	7148797	1909	1909	1909	1909	21
455	20241205	112700	7108708	1910	1910	1910	1910	0
456	20241205	112600	7108708	1910	1910	1910	1910	0
457	20241205	112500	7108708	1910	1910	1910	1910	0
458	20241205	112400	7108708	1910	1910	1910	1910	0
459	20241205	112300	7108708	1910	1910	1910	1910	0
460	20241205	112200	7108708	1910	1910	1910	1910	0
461	20241205	112100	7108708	1910	1910	1910	1910	584
462	20241205	112000	5993268	1909	1909	1909	1909	0
463	20241205	111900	5993268	1909	1909	1909	1909	291
464	20241205	111800	5437749	1909	1909	1909	1909	0
465	20241205	111700	5437749	1909	1909	1909	1909	0
466	20241205	111600	5437749	1909	1909	1909	1909	0
467	20241205	111500	5437749	1909	1909	1909	1909	0
468	20241205	111400	5437749	1909	1909	1909	1909	0
469	20241205	111300	5437749	1909	1909	1909	1909	0
470	20241205	111200	5437749	1909	1909	1909	1909	0
471	20241205	111100	5437749	1909	1909	1909	1909	0
472	20241205	111000	5437749	1909	1909	1909	1909	0
473	20241205	110900	5437749	1909	1909	1909	1909	0
474	20241205	110800	5437749	1909	1909	1909	1909	0
475	20241205	110700	5437749	1909	1909	1909	1909	0
476	20241205	110600	5437749	1909	1909	1909	1909	0
477	20241205	110500	5437749	1909	1909	1909	1909	0
478	20241205	110400	5437749	1909	1909	1909	1909	0
479	20241205	110300	5437749	1909	1909	1909	1909	0
480	20241205	110200	5437749	1909	1909	1909	1909	0
481	20241205	110100	5437749	1909	1909	1909	1909	0
482	20241205	110000	5437749	1909	1909	1909	1909	2
483	20241205	105900	5433931	1909	1909	1909	1909	0
484	20241205	105800	5433931	1909	1909	1909	1909	0
485	20241205	105700	5433931	1909	1909	1909	1909	0
486	20241205	105600	5433931	1909	1909	1909	1909	0
487	20241205	105500	5433931	1909	1909	1909	1909	0
488	20241205	105400	5433931	1909	1909	1909	1909	0
489	20241205	105300	5433931	1909	1909	1909	1909	0
490	20241205	105200	5433931	1909	1909	1909	1909	0
491	20241205	105100	5433931	1909	1909	1909	1909	0
492	20241205	105000	5433931	1909	1909	1909	1909	0
493	20241205	104900	5433931	1909	1909	1909	1909	10
494	20241205	104800	5414841	1897	1897	1897	1897	0
495	20241205	104700	5414841	1897	1897	1897	1897	0
496	20241205	104600	5414841	1897	1897	1897	1897	0
497	20241205	104500	5414841	1897	1897	1897	1897	0
498	20241205	104400	5414841	1897	1897	1897	1897	0
499	20241205	104300	5414841	1897	1897	1897	1897	0
500	20241205	104200	5414841	1897	1897	1897	1897	0
501	20241205	104100	5414841	1897	1897	1897	1897	0
502	20241205	104000	5414841	1897	1897	1897	1897	1
503	20241205	103900	5412944	1897	1897	1897	1897	10
504	20241205	103800	5393974	1897	1897	1897	1897	0
505	20241205	103700	5393974	1897	1897	1897	1897	0
506	20241205	103600	5393974	1897	1898	1898	1897	10
507	20241205	103500	5375001	1897	1897	1897	1897	0
508	20241205	103400	5375001	1897	1897	1897	1897	0
509	20241205	103300	5375001	1897	1897	1897	1897	0
510	20241205	103200	5375001	1897	1897	1897	1897	0
511	20241205	103100	5375001	1897	1897	1897	1897	0
512	20241205	103000	5375001	1897	1897	1897	1897	10
513	20241205	102900	5356031	1897	1897	1897	1897	0
514	20241205	102800	5356031	1897	1897	1897	1897	0
515	20241205	102700	5356031	1897	1897	1897	1897	0
516	20241205	102600	5356031	1897	1897	1897	1897	0
517	20241205	102500	5356031	1897	1897	1897	1897	0
518	20241205	102400	5356031	1897	1897	1897	1897	0
519	20241205	102300	5356031	1897	1897	1897	1897	0
520	20241205	102200	5356031	1897	1897	1897	1897	0
521	20241205	102100	5356031	1897	1897	1897	1897	0
522	20241205	102000	5356031	1897	1897	1897	1897	0
523	20241205	101900	5356031	1897	1897	1897	1897	0
524	20241205	101800	5356031	1897	1897	1897	1897	0
525	20241205	101700	5356031	1897	1897	1897	1897	0
526	20241205	101600	5356031	1897	1897	1897	1897	0
527	20241205	101500	5356031	1897	1897	1897	1897	0
528	20241205	101400	5356031	1897	1897	1897	1897	0
529	20241205	101300	5356031	1897	1897	1897	1897	0
530	20241205	101200	5356031	1897	1897	1897	1897	0
531	20241205	101100	5356031	1897	1897	1897	1897	0
532	20241205	101000	5356031	1897	1897	1897	1897	0
533	20241205	100900	5356031	1897	1897	1897	1897	0
534	20241205	100800	5356031	1897	1897	1897	1897	0
535	20241205	100700	5356031	1897	1897	1897	1897	0
536	20241205	100600	5356031	1897	1897	1897	1897	10
537	20241205	100500	5337061	1897	1897	1897	1897	0
538	20241205	100400	5337061	1897	1897	1897	1897	0
539	20241205	100300	5337061	1897	1897	1897	1897	0
540	20241205	100200	5337061	1897	1897	1897	1897	1
541	20241205	100100	5335164	1897	1898	1898	1897	473
542	20241205	100000	4437877	1898	1898	1898	1898	0
543	20241205	095900	4437877	1898	1898	1898	1898	0
544	20241205	095800	4437877	1898	1898	1898	1898	0
545	20241205	095700	4437877	1898	1898	1898	1898	0
546	20241205	095600	4437877	1898	1898	1898	1898	0
547	20241205	095500	4437877	1898	1898	1898	1898	0
548	20241205	095400	4437877	1898	1898	1898	1898	4
549	20241205	095300	4430285	1914	1914	1914	1914	0
550	20241205	095200	4430285	1914	1914	1914	1914	0
551	20241205	095100	4430285	1914	1914	1914	1914	0
552	20241205	095000	4430285	1914	1914	1914	1914	0
553	20241205	094900	4430285	1914	1914	1914	1914	0
554	20241205	094800	4430285	1914	1914	1914	1914	0
555	20241205	094700	4430285	1914	1914	1914	1914	0
556	20241205	094600	4430285	1914	1914	1914	1914	0
557	20241205	094500	4430285	1914	1914	1914	1914	0
558	20241205	094400	4430285	1914	1914	1914	1914	0
559	20241205	094300	4430285	1914	1914	1914	1914	0
560	20241205	094200	4430285	1914	1914	1914	1914	0
561	20241205	094100	4430285	1914	1914	1914	1914	0
562	20241205	094000	4430285	1914	1914	1914	1914	0
563	20241205	093900	4430285	1914	1914	1914	1914	0
564	20241205	093800	4430285	1914	1914	1914	1914	0
565	20241205	093700	4430285	1914	1914	1914	1914	0
566	20241205	093600	4430285	1914	1914	1914	1914	0
567	20241205	093500	4430285	1914	1914	1914	1914	0
568	20241205	093400	4430285	1914	1914	1914	1914	0
569	20241205	093300	4430285	1914	1914	1914	1914	0
570	20241205	093200	4430285	1914	1914	1914	1914	0
571	20241205	093100	4430285	1914	1914	1914	1914	0
572	20241205	093000	4430285	1914	1914	1914	1914	0
573	20241205	092900	4430285	1914	1914	1914	1914	0
574	20241205	092800	4430285	1914	1914	1914	1914	0
575	20241205	092700	4430285	1914	1914	1914	1914	0
576	20241205	092600	4430285	1914	1914	1914	1914	0
577	20241205	092500	4430285	1914	1914	1914	1914	0
578	20241205	092400	4430285	1914	1914	1914	1914	0
579	20241205	092300	4430285	1914	1914	1914	1914	0
580	20241205	092200	4430285	1914	1914	1914	1914	10
581	20241205	092100	4411145	1897	1897	1897	1897	0
582	20241205	092000	4411145	1897	1897	1897	1897	526
583	20241205	091900	3413323	1897	1897	1897	1897	0
584	20241205	091800	3413323	1897	1898	1898	1897	300
585	20241205	091700	2844123	1897	1899	1899	1897	1308
586	20241205	091600	362480	1914	1914	1914	1914	0
587	20241205	091500	362480	1914	1914	1914	1914	0
588	20241205	091400	362480	1914	1914	1914	1914	0
589	20241205	091300	362480	1914	1914	1914	1914	0
590	20241205	091200	362480	1914	1914	1914	1914	0
591	20241205	091100	362480	1914	1914	1914	1914	0
592	20241205	091000	362480	1914	1914	1914	1914	0
593	20241205	090900	362480	1914	1914	1914	1914	0
594	20241205	090800	362480	1914	1914	1914	1914	0
595	20241205	090700	362480	1914	1914	1914	1914	0
596	20241205	090600	362480	1914	1914	1914	1914	0
597	20241205	090500	362480	1914	1914	1914	1914	0
598	20241205	090400	362480	1914	1914	1914	1914	0
599	20241205	090300	362480	1914	1914	1914	1914	9
600	20241205	090200	345254	1897	1897	1897	1897	0
601	20241205	090100	345254	1897	1897	1897	1897	0
602	20241205	090000	345254	1897	1897	1897	1897	158