KissMeData/026040/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191200	38199503	1838	1838	1838	1838	445
3	20241202	191100	38199503	1838	1838	1838	1838	0
4	20241202	191000	38199503	1838	1838	1838	1838	0
5	20241202	190900	38199503	1838	1838	1838	1838	0
6	20241202	190800	38199503	1838	1838	1838	1838	0
7	20241202	190700	38199503	1838	1838	1838	1838	0
8	20241202	190600	38199503	1838	1838	1838	1838	0
9	20241202	190500	38199503	1838	1838	1838	1838	0
10	20241202	190400	38199503	1838	1838	1838	1838	0
11	20241202	190300	38199503	1838	1838	1838	1838	0
12	20241202	190200	38199503	1838	1838	1838	1838	0
13	20241202	190100	38199503	1838	1838	1838	1838	0
14	20241202	190000	38199503	1838	1838	1838	1838	0
15	20241202	185900	38199503	1838	1838	1838	1838	0
16	20241202	185800	38199503	1838	1838	1838	1838	0
17	20241202	185700	38199503	1838	1838	1838	1838	0
18	20241202	185600	38199503	1838	1838	1838	1838	0
19	20241202	185500	38199503	1838	1838	1838	1838	0
20	20241202	185400	38199503	1838	1838	1838	1838	0
21	20241202	185300	38199503	1838	1838	1838	1838	0
22	20241202	185200	38199503	1838	1838	1838	1838	0
23	20241202	185100	38199503	1838	1838	1838	1838	0
24	20241202	185000	38199503	1838	1838	1838	1838	0
25	20241202	184900	38199503	1838	1838	1838	1838	0
26	20241202	184800	38199503	1838	1838	1838	1838	0
27	20241202	184700	38199503	1838	1838	1838	1838	0
28	20241202	184600	38199503	1838	1838	1838	1838	0
29	20241202	184500	38199503	1838	1838	1838	1838	0
30	20241202	184400	38199503	1838	1838	1838	1838	0
31	20241202	184300	38199503	1838	1838	1838	1838	0
32	20241202	184200	38199503	1838	1838	1838	1838	445
33	20241202	184100	38199503	1838	1838	1838	1838	0
34	20241202	184000	38199503	1838	1838	1838	1838	0
35	20241202	183900	38199503	1838	1838	1838	1838	0
36	20241202	183800	38199503	1838	1838	1838	1838	0
37	20241202	183700	38199503	1838	1838	1838	1838	0
38	20241202	183600	38199503	1838	1838	1838	1838	0
39	20241202	183500	38199503	1838	1838	1838	1838	0
40	20241202	183400	38199503	1838	1838	1838	1838	0
41	20241202	183300	38199503	1838	1838	1838	1838	0
42	20241202	183200	38199503	1838	1838	1838	1838	0
43	20241202	183100	38199503	1838	1838	1838	1838	0
44	20241202	183000	38199503	1838	1838	1838	1838	0
45	20241202	182900	38199503	1838	1838	1838	1838	0
46	20241202	182800	38199503	1838	1838	1838	1838	0
47	20241202	182700	38199503	1838	1838	1838	1838	0
48	20241202	182600	38199503	1838	1838	1838	1838	0
49	20241202	182500	38199503	1838	1838	1838	1838	0
50	20241202	182400	38199503	1838	1838	1838	1838	0
51	20241202	182300	38199503	1838	1838	1838	1838	0
52	20241202	182200	38199503	1838	1838	1838	1838	0
53	20241202	182100	38199503	1838	1838	1838	1838	0
54	20241202	182000	38199503	1838	1838	1838	1838	0
55	20241202	181900	38199503	1838	1838	1838	1838	0
56	20241202	181800	38199503	1838	1838	1838	1838	0
57	20241202	181700	38199503	1838	1838	1838	1838	0
58	20241202	181600	38199503	1838	1838	1838	1838	0
59	20241202	181500	38199503	1838	1838	1838	1838	0
60	20241202	181400	38199503	1838	1838	1838	1838	0
61	20241202	181300	38199503	1838	1838	1838	1838	0
62	20241202	181200	38199503	1838	1838	1838	1838	445
63	20241202	181100	38199503	1838	1838	1838	1838	0
64	20241202	181000	38199503	1838	1838	1838	1838	0
65	20241202	180900	38199503	1838	1838	1838	1838	0
66	20241202	180800	38199503	1838	1838	1838	1838	0
67	20241202	180700	38199503	1838	1838	1838	1838	0
68	20241202	180600	38199503	1838	1838	1838	1838	0
69	20241202	180500	38199503	1838	1838	1838	1838	0
70	20241202	180400	38199503	1838	1838	1838	1838	0
71	20241202	180300	38199503	1838	1838	1838	1838	0
72	20241202	180200	38199503	1838	1838	1838	1838	0
73	20241202	180100	38199503	1838	1838	1838	1838	0
74	20241202	180000	38199503	1838	1838	1838	1838	0
75	20241202	175900	38199503	1838	1838	1838	1838	0
76	20241202	175800	38199503	1838	1838	1838	1838	0
77	20241202	175700	38199503	1838	1838	1838	1838	0
78	20241202	175600	38199503	1838	1838	1838	1838	0
79	20241202	175500	38199503	1838	1838	1838	1838	0
80	20241202	175400	38199503	1838	1838	1838	1838	0
81	20241202	175300	38199503	1838	1838	1838	1838	0
82	20241202	175200	38199503	1838	1838	1838	1838	0
83	20241202	175100	38199503	1838	1838	1838	1838	0
84	20241202	175000	38199503	1838	1838	1838	1838	0
85	20241202	174900	38199503	1838	1838	1838	1838	0
86	20241202	174800	38199503	1838	1838	1838	1838	0
87	20241202	174700	38199503	1838	1838	1838	1838	0
88	20241202	174600	38199503	1838	1838	1838	1838	0
89	20241202	174500	38199503	1838	1838	1838	1838	0
90	20241202	174400	38199503	1838	1838	1838	1838	0
91	20241202	174300	38199503	1838	1838	1838	1838	0
92	20241202	174200	38199503	1838	1838	1838	1838	445
93	20241202	174100	38199503	1838	1838	1838	1838	0
94	20241202	174000	38199503	1838	1838	1838	1838	0
95	20241202	173900	38199503	1838	1838	1838	1838	0
96	20241202	173800	38199503	1838	1838	1838	1838	0
97	20241202	173700	38199503	1838	1838	1838	1838	0
98	20241202	173600	38199503	1838	1838	1838	1838	0
99	20241202	173500	38199503	1838	1838	1838	1838	0
100	20241202	173400	38199503	1838	1838	1838	1838	0
101	20241202	173300	38199503	1838	1838	1838	1838	0
102	20241202	173200	38199503	1838	1838	1838	1838	0
103	20241202	173100	38199503	1838	1838	1838	1838	0
104	20241202	173000	38199503	1838	1838	1838	1838	0
105	20241202	172900	38199503	1838	1838	1838	1838	0
106	20241202	172800	38199503	1838	1838	1838	1838	0
107	20241202	172700	38199503	1838	1838	1838	1838	0
108	20241202	172600	38199503	1838	1838	1838	1838	0
109	20241202	172500	38199503	1838	1838	1838	1838	0
110	20241202	172400	38199503	1838	1838	1838	1838	0
111	20241202	172300	38199503	1838	1838	1838	1838	0
112	20241202	172200	38199503	1838	1838	1838	1838	0
113	20241202	172100	38199503	1838	1838	1838	1838	0
114	20241202	172000	38199503	1838	1838	1838	1838	0
115	20241202	171900	38199503	1838	1838	1838	1838	0
116	20241202	171800	38199503	1838	1838	1838	1838	0
117	20241202	171700	38199503	1838	1838	1838	1838	0
118	20241202	171600	38199503	1838	1838	1838	1838	0
119	20241202	171500	38199503	1838	1838	1838	1838	0
120	20241202	171400	38199503	1838	1838	1838	1838	0
121	20241202	171300	38199503	1838	1838	1838	1838	0
122	20241202	171200	38199503	1838	1838	1838	1838	445
123	20241202	171100	38199503	1838	1838	1838	1838	0
124	20241202	171000	38199503	1838	1838	1838	1838	0
125	20241202	170900	38199503	1838	1838	1838	1838	0
126	20241202	170800	38199503	1838	1838	1838	1838	0
127	20241202	170700	38199503	1838	1838	1838	1838	0
128	20241202	170600	38199503	1838	1838	1838	1838	0
129	20241202	170500	38199503	1838	1838	1838	1838	0
130	20241202	170400	38199503	1838	1838	1838	1838	0
131	20241202	170300	38199503	1838	1838	1838	1838	0
132	20241202	170200	38199503	1838	1838	1838	1838	0
133	20241202	170100	38199503	1838	1838	1838	1838	0
134	20241202	170000	38199503	1838	1838	1838	1838	0
135	20241202	165900	38199503	1838	1838	1838	1838	0
136	20241202	165800	38199503	1838	1838	1838	1838	0
137	20241202	165700	38199503	1838	1838	1838	1838	0
138	20241202	165600	38199503	1838	1838	1838	1838	0
139	20241202	165500	38199503	1838	1838	1838	1838	0
140	20241202	165400	38199503	1838	1838	1838	1838	0
141	20241202	165300	38199503	1838	1838	1838	1838	0
142	20241202	165200	38199503	1838	1838	1838	1838	0
143	20241202	165100	38199503	1838	1838	1838	1838	0
144	20241202	165000	38199503	1838	1838	1838	1838	0
145	20241202	164900	38199503	1838	1838	1838	1838	0
146	20241202	164800	38199503	1838	1838	1838	1838	0
147	20241202	164700	38199503	1838	1838	1838	1838	0
148	20241202	164600	38199503	1838	1838	1838	1838	0
149	20241202	164500	38199503	1838	1838	1838	1838	0
150	20241202	164400	38199503	1838	1838	1838	1838	0
151	20241202	164300	38199503	1838	1838	1838	1838	0
152	20241202	164200	38199503	1838	1838	1838	1838	445
153	20241202	164100	38199503	1838	1838	1838	1838	0
154	20241202	164000	38199503	1838	1838	1838	1838	0
155	20241202	163900	38199503	1838	1838	1838	1838	0
156	20241202	163800	38199503	1838	1838	1838	1838	0
157	20241202	163700	38199503	1838	1838	1838	1838	0
158	20241202	163600	38199503	1838	1838	1838	1838	0
159	20241202	163500	38199503	1838	1838	1838	1838	0
160	20241202	163400	38199503	1838	1838	1838	1838	0
161	20241202	163300	38199503	1838	1838	1838	1838	0
162	20241202	163200	38199503	1838	1838	1838	1838	0
163	20241202	163100	38199503	1838	1838	1838	1838	0
164	20241202	163000	38199503	1838	1838	1838	1838	0
165	20241202	162900	38199503	1838	1838	1838	1838	0
166	20241202	162800	38199503	1838	1838	1838	1838	0
167	20241202	162700	38199503	1838	1838	1838	1838	0
168	20241202	162600	38199503	1838	1838	1838	1838	0
169	20241202	162500	38199503	1838	1838	1838	1838	0
170	20241202	162400	38199503	1838	1838	1838	1838	0
171	20241202	162300	38199503	1838	1838	1838	1838	0
172	20241202	162200	38199503	1838	1838	1838	1838	0
173	20241202	162100	38199503	1838	1838	1838	1838	0
174	20241202	162000	38199503	1838	1838	1838	1838	0
175	20241202	161900	38199503	1838	1838	1838	1838	0
176	20241202	161800	38199503	1838	1838	1838	1838	0
177	20241202	161700	38199503	1838	1838	1838	1838	0
178	20241202	161600	38199503	1838	1838	1838	1838	0
179	20241202	161500	38199503	1838	1838	1838	1838	0
180	20241202	161400	38199503	1838	1838	1838	1838	0
181	20241202	161300	38199503	1838	1838	1838	1838	0
182	20241202	161200	38199503	1838	1838	1838	1838	445
183	20241202	161100	38199503	1838	1838	1838	1838	0
184	20241202	161000	38199503	1838	1838	1838	1838	0
185	20241202	160900	38199503	1838	1838	1838	1838	0
186	20241202	160800	38199503	1838	1838	1838	1838	0
187	20241202	160700	38199503	1838	1838	1838	1838	0
188	20241202	160600	38199503	1838	1838	1838	1838	0
189	20241202	160500	38199503	1838	1838	1838	1838	0
190	20241202	160400	38199503	1838	1838	1838	1838	0
191	20241202	160300	38199503	1838	1838	1838	1838	0
192	20241202	160200	38199503	1838	1838	1838	1838	0
193	20241202	160100	38199503	1838	1838	1838	1838	0
194	20241202	160000	38199503	1838	1838	1838	1838	0
195	20241202	155900	38199503	1838	1838	1838	1838	0
196	20241202	155800	38199503	1838	1838	1838	1838	0
197	20241202	155700	38199503	1838	1838	1838	1838	0
198	20241202	155600	38199503	1838	1838	1838	1838	0
199	20241202	155500	38199503	1838	1838	1838	1838	0
200	20241202	155400	38199503	1838	1838	1838	1838	0
201	20241202	155300	38199503	1838	1838	1838	1838	0
202	20241202	155200	38199503	1838	1838	1838	1838	0
203	20241202	155100	38199503	1838	1838	1838	1838	0
204	20241202	155000	38199503	1838	1838	1838	1838	0
205	20241202	154900	38199503	1838	1838	1838	1838	0
206	20241202	154800	38199503	1838	1838	1838	1838	0
207	20241202	154700	38199503	1838	1838	1838	1838	0
208	20241202	154600	38199503	1838	1838	1838	1838	0
209	20241202	154500	38199503	1838	1838	1838	1838	0
210	20241202	154400	38199503	1838	1838	1838	1838	0
211	20241202	154300	38199503	1838	1838	1838	1838	0
212	20241202	154200	38199503	1838	1838	1838	1838	445
213	20241202	154100	38199503	1838	1838	1838	1838	0
214	20241202	154000	38199503	1838	1838	1838	1838	0
215	20241202	153900	38199503	1838	1838	1838	1838	0
216	20241202	153800	38199503	1838	1838	1838	1838	0
217	20241202	153700	38199503	1838	1838	1838	1838	0
218	20241202	153600	38199503	1838	1838	1838	1838	0
219	20241202	153500	38199503	1838	1838	1838	1838	0
220	20241202	153400	38199503	1838	1838	1838	1838	0
221	20241202	153300	38199503	1838	1838	1838	1838	0
222	20241202	153200	38199503	1838	1838	1838	1838	0
223	20241202	153100	38199503	1838	1838	1838	1838	0
224	20241202	153000	38199503	1838	1838	1838	1838	445
225	20241202	152900	37381593	1820	1820	1820	1820	0
226	20241202	152800	37381593	1820	1820	1820	1820	0
227	20241202	152700	37381593	1820	1820	1820	1820	0
228	20241202	152600	37381593	1820	1820	1820	1820	0
229	20241202	152500	37381593	1820	1820	1820	1820	0
230	20241202	152400	37381593	1820	1820	1820	1820	0
231	20241202	152300	37381593	1820	1820	1820	1820	0
232	20241202	152200	37381593	1820	1820	1820	1820	0
233	20241202	152100	37381593	1820	1820	1820	1820	0
234	20241202	152000	37381593	1820	1820	1820	1820	0
235	20241202	151900	37381593	1820	1809	1820	1806	47
236	20241202	151800	37296544	1820	1825	1825	1820	3
237	20241202	151700	37291079	1822	1822	1822	1822	1
238	20241202	151600	37289257	1806	1815	1815	1806	102
239	20241202	151500	37104977	1829	1829	1829	1829	200
240	20241202	151400	36739177	1834	1834	1834	1834	0
241	20241202	151300	36739177	1834	1834	1834	1834	0
242	20241202	151200	36739177	1834	1834	1834	1834	0
243	20241202	151100	36739177	1834	1834	1834	1834	0
244	20241202	151000	36739177	1834	1834	1834	1834	0
245	20241202	150900	36739177	1834	1834	1834	1834	0
246	20241202	150800	36739177	1834	1834	1834	1834	0
247	20241202	150700	36739177	1834	1834	1834	1834	11
248	20241202	150600	36719003	1834	1834	1834	1834	0
249	20241202	150500	36719003	1834	1834	1834	1834	0
250	20241202	150400	36719003	1834	1834	1834	1834	0
251	20241202	150300	36719003	1834	1834	1834	1834	0
252	20241202	150200	36719003	1834	1834	1834	1834	0
253	20241202	150100	36719003	1834	1834	1834	1834	0
254	20241202	150000	36719003	1834	1834	1834	1834	0
255	20241202	145900	36719003	1834	1834	1834	1834	0
256	20241202	145800	36719003	1834	1834	1834	1834	0
257	20241202	145700	36719003	1834	1834	1834	1834	0
258	20241202	145600	36719003	1834	1834	1834	1834	0
259	20241202	145500	36719003	1834	1834	1834	1834	0
260	20241202	145400	36719003	1834	1834	1834	1834	1
261	20241202	145300	36717169	1817	1817	1817	1817	0
262	20241202	145200	36717169	1817	1817	1817	1817	0
263	20241202	145100	36717169	1817	1817	1817	1817	19
264	20241202	145000	36682646	1816	1819	1819	1816	10
265	20241202	144900	36664479	1837	1837	1837	1837	0
266	20241202	144800	36664479	1837	1837	1837	1837	0
267	20241202	144700	36664479	1837	1837	1837	1837	0
268	20241202	144600	36664479	1837	1837	1837	1837	0
269	20241202	144500	36664479	1837	1837	1837	1837	0
270	20241202	144400	36664479	1837	1837	1837	1837	0
271	20241202	144300	36664479	1837	1837	1837	1837	0
272	20241202	144200	36664479	1837	1837	1837	1837	0
273	20241202	144100	36664479	1837	1837	1837	1837	0
274	20241202	144000	36664479	1837	1837	1837	1837	0
275	20241202	143900	36664479	1837	1837	1837	1837	0
276	20241202	143800	36664479	1837	1837	1837	1837	0
277	20241202	143700	36664479	1837	1837	1837	1837	0
278	20241202	143600	36664479	1837	1837	1837	1837	514
279	20241202	143500	35720261	1837	1837	1837	1837	0
280	20241202	143400	35720261	1837	1837	1837	1837	10
281	20241202	143300	35701891	1837	1822	1837	1822	129
282	20241202	143200	35465657	1811	1811	1811	1811	0
283	20241202	143100	35465657	1811	1811	1811	1811	0
284	20241202	143000	35465657	1811	1811	1811	1811	0
285	20241202	142900	35465657	1811	1811	1811	1811	0
286	20241202	142800	35465657	1811	1811	1811	1811	0
287	20241202	142700	35465657	1811	1811	1811	1811	0
288	20241202	142600	35465657	1811	1811	1811	1811	0
289	20241202	142500	35465657	1811	1811	1811	1811	0
290	20241202	142400	35465657	1811	1811	1811	1811	0
291	20241202	142300	35465657	1811	1811	1811	1811	0
292	20241202	142200	35465657	1811	1811	1811	1811	0
293	20241202	142100	35465657	1811	1811	1811	1811	0
294	20241202	142000	35465657	1811	1811	1811	1811	0
295	20241202	141900	35465657	1811	1811	1811	1811	0
296	20241202	141800	35465657	1811	1819	1819	1800	1366
297	20241202	141700	33002422	1819	1822	1822	1819	34
298	20241202	141600	32940558	1819	1819	1819	1819	0
299	20241202	141500	32940558	1819	1819	1819	1819	0
300	20241202	141400	32940558	1819	1819	1819	1819	0
301	20241202	141300	32940558	1819	1819	1819	1819	0
302	20241202	141200	32940558	1819	1819	1819	1819	0
303	20241202	141100	32940558	1819	1819	1819	1819	0
304	20241202	141000	32940558	1819	1819	1819	1819	0
305	20241202	140900	32940558	1819	1819	1819	1819	0
306	20241202	140800	32940558	1819	1819	1819	1819	0
307	20241202	140700	32940558	1819	1819	1819	1819	0
308	20241202	140600	32940558	1819	1819	1819	1819	0
309	20241202	140500	32940558	1819	1819	1819	1819	12
310	20241202	140400	32918730	1830	1830	1830	1830	0
311	20241202	140300	32918730	1830	1830	1830	1830	0
312	20241202	140200	32918730	1830	1830	1830	1830	0
313	20241202	140100	32918730	1830	1830	1830	1830	0
314	20241202	140000	32918730	1830	1830	1830	1830	0
315	20241202	135900	32918730	1830	1830	1830	1830	0
316	20241202	135800	32918730	1830	1830	1830	1830	0
317	20241202	135700	32918730	1830	1830	1830	1830	0
318	20241202	135600	32918730	1830	1830	1830	1830	0
319	20241202	135500	32918730	1830	1830	1830	1830	0
320	20241202	135400	32918730	1830	1830	1830	1830	0
321	20241202	135300	32918730	1830	1830	1830	1830	45
322	20241202	135200	32836380	1816	1816	1816	1816	0
323	20241202	135100	32836380	1816	1816	1816	1816	0
324	20241202	135000	32836380	1816	1816	1816	1816	1
325	20241202	134900	32834564	1816	1820	1820	1816	334
326	20241202	134800	32227973	1832	1832	1832	1832	0
327	20241202	134700	32227973	1832	1832	1832	1832	0
328	20241202	134600	32227973	1832	1832	1832	1832	0
329	20241202	134500	32227973	1832	1832	1832	1832	0
330	20241202	134400	32227973	1832	1832	1832	1832	0
331	20241202	134300	32227973	1832	1832	1832	1832	0
332	20241202	134200	32227973	1832	1832	1832	1832	0
333	20241202	134100	32227973	1832	1832	1832	1832	0
334	20241202	134000	32227973	1832	1832	1832	1832	0
335	20241202	133900	32227973	1832	1832	1832	1832	0
336	20241202	133800	32227973	1832	1832	1832	1832	0
337	20241202	133700	32227973	1832	1832	1832	1832	0
338	20241202	133600	32227973	1832	1832	1832	1832	0
339	20241202	133500	32227973	1832	1832	1832	1832	0
340	20241202	133400	32227973	1832	1832	1832	1832	0
341	20241202	133300	32227973	1832	1832	1832	1832	0
342	20241202	133200	32227973	1832	1832	1832	1832	1
343	20241202	133100	32226141	1832	1832	1832	1832	0
344	20241202	133000	32226141	1832	1832	1832	1832	1
345	20241202	132900	32224309	1832	1832	1832	1832	0
346	20241202	132800	32224309	1832	1832	1832	1832	0
347	20241202	132700	32224309	1832	1832	1832	1832	0
348	20241202	132600	32224309	1832	1832	1832	1832	0
349	20241202	132500	32224309	1832	1832	1832	1832	2
350	20241202	132400	32220645	1816	1818	1818	1816	252
351	20241202	132300	31762999	1820	1820	1820	1820	0
352	20241202	132200	31762999	1820	1820	1820	1820	0
353	20241202	132100	31762999	1820	1820	1820	1820	0
354	20241202	132000	31762999	1820	1820	1820	1820	108
355	20241202	131900	31566439	1820	1820	1820	1820	8
356	20241202	131800	31551879	1820	1820	1820	1820	0
357	20241202	131700	31551879	1820	1820	1820	1820	0
358	20241202	131600	31551879	1820	1820	1820	1820	0
359	20241202	131500	31551879	1820	1820	1820	1820	0
360	20241202	131400	31551879	1820	1819	1820	1819	20
361	20241202	131300	31515480	1819	1819	1819	1819	0
362	20241202	131200	31515480	1819	1819	1819	1819	1
363	20241202	131100	31513661	1820	1820	1820	1820	0
364	20241202	131000	31513661	1820	1820	1820	1820	0
365	20241202	130900	31513661	1820	1820	1820	1820	0
366	20241202	130800	31513661	1820	1820	1820	1820	3
367	20241202	130700	31508201	1820	1820	1820	1820	2
368	20241202	130600	31504561	1820	1820	1820	1820	0
369	20241202	130500	31504561	1820	1820	1820	1820	0
370	20241202	130400	31504561	1820	1820	1820	1820	500
371	20241202	130300	30594561	1820	1820	1820	1820	9
372	20241202	130200	30578181	1816	1819	1819	1816	550
373	20241202	130100	29579165	1819	1819	1819	1819	0
374	20241202	130000	29579165	1819	1819	1819	1819	6
375	20241202	125900	29568251	1820	1820	1820	1820	0
376	20241202	125800	29568251	1820	1820	1820	1820	0
377	20241202	125700	29568251	1820	1822	1822	1820	30
378	20241202	125600	29513615	1820	1820	1820	1820	0
379	20241202	125500	29513615	1820	1820	1820	1820	0
380	20241202	125400	29513615	1820	1820	1820	1820	0
381	20241202	125300	29513615	1820	1820	1820	1820	0
382	20241202	125200	29513615	1820	1820	1820	1820	0
383	20241202	125100	29513615	1820	1820	1820	1820	0
384	20241202	125000	29513615	1820	1820	1820	1820	0
385	20241202	124900	29513615	1820	1823	1823	1820	217
386	20241202	124800	29118338	1819	1819	1819	1819	0
387	20241202	124700	29118338	1819	1819	1819	1819	0
388	20241202	124600	29118338	1819	1819	1819	1819	0
389	20241202	124500	29118338	1819	1819	1819	1819	0
390	20241202	124400	29118338	1819	1819	1819	1819	0
391	20241202	124300	29118338	1819	1819	1819	1819	0
392	20241202	124200	29118338	1819	1819	1819	1819	0
393	20241202	124100	29118338	1819	1822	1822	1819	10
394	20241202	124000	29100134	1839	1839	1839	1839	0
395	20241202	123900	29100134	1839	1839	1839	1839	0
396	20241202	123800	29100134	1839	1839	1839	1839	0
397	20241202	123700	29100134	1839	1839	1839	1839	0
398	20241202	123600	29100134	1839	1839	1839	1839	0
399	20241202	123500	29100134	1839	1839	1839	1839	0
400	20241202	123400	29100134	1839	1839	1839	1839	0
401	20241202	123300	29100134	1839	1835	1839	1835	3
402	20241202	123200	29094622	1832	1822	1832	1822	4
403	20241202	123100	29087314	1819	1819	1819	1819	0
404	20241202	123000	29087314	1819	1818	1819	1818	3
405	20241202	122900	29081859	1816	1821	1821	1800	1292
406	20241202	122800	26750041	1821	1821	1821	1821	0
407	20241202	122700	26750041	1821	1821	1821	1821	0
408	20241202	122600	26750041	1821	1821	1821	1821	0
409	20241202	122500	26750041	1821	1821	1821	1821	6
410	20241202	122400	26739115	1822	1833	1833	1821	32
411	20241202	122300	26680789	1850	1850	1850	1850	55
412	20241202	122200	26579039	1850	1850	1850	1850	0
413	20241202	122100	26579039	1850	1850	1850	1850	0
414	20241202	122000	26579039	1850	1850	1850	1850	0
415	20241202	121900	26579039	1850	1850	1850	1850	0
416	20241202	121800	26579039	1850	1850	1850	1850	0
417	20241202	121700	26579039	1850	1850	1850	1850	0
418	20241202	121600	26579039	1850	1850	1850	1850	0
419	20241202	121500	26579039	1850	1850	1850	1850	0
420	20241202	121400	26579039	1850	1850	1850	1850	0
421	20241202	121300	26579039	1850	1850	1850	1850	0
422	20241202	121200	26579039	1850	1850	1850	1850	0
423	20241202	121100	26579039	1850	1850	1850	1850	0
424	20241202	121000	26579039	1850	1821	1850	1821	130
425	20241202	120900	26341835	1822	1822	1822	1822	47
426	20241202	120800	26256201	1822	1822	1822	1822	0
427	20241202	120700	26256201	1822	1825	1825	1822	10
428	20241202	120600	26237973	1830	1830	1830	1830	0
429	20241202	120500	26237973	1830	1830	1830	1830	0
430	20241202	120400	26237973	1830	1830	1830	1830	0
431	20241202	120300	26237973	1830	1830	1830	1830	2
432	20241202	120200	26234313	1825	1827	1827	1824	109
433	20241202	120100	26035386	1830	1830	1830	1830	0
434	20241202	120000	26035386	1830	1830	1830	1830	0
435	20241202	115900	26035386	1830	1830	1830	1830	0
436	20241202	115800	26035386	1830	1830	1830	1830	0
437	20241202	115700	26035386	1830	1830	1830	1830	0
438	20241202	115600	26035386	1830	1834	1834	1830	428
439	20241202	115500	25251889	1835	1836	1836	1835	24
440	20241202	115400	25207843	1835	1835	1835	1835	0
441	20241202	115300	25207843	1835	1835	1835	1835	0
442	20241202	115200	25207843	1835	1835	1835	1835	0
443	20241202	115100	25207843	1835	1835	1835	1835	50
444	20241202	115000	25116093	1834	1834	1834	1834	10
445	20241202	114900	25097753	1835	1835	1835	1835	1
446	20241202	114800	25095918	1834	1834	1834	1834	0
447	20241202	114700	25095918	1834	1834	1834	1834	0
448	20241202	114600	25095918	1834	1840	1840	1834	11
449	20241202	114500	25075738	1834	1839	1839	1834	8
450	20241202	114400	25061057	1840	1840	1840	1840	0
451	20241202	114300	25061057	1840	1840	1840	1840	0
452	20241202	114200	25061057	1840	1840	1840	1840	0
453	20241202	114100	25061057	1840	1840	1840	1840	0
454	20241202	114000	25061057	1840	1840	1840	1840	0
455	20241202	113900	25061057	1840	1840	1840	1840	0
456	20241202	113800	25061057	1840	1840	1840	1840	0
457	20241202	113700	25061057	1840	1840	1840	1840	0
458	20241202	113600	25061057	1840	1840	1840	1840	0
459	20241202	113500	25061057	1840	1840	1840	1840	39
460	20241202	113400	24989297	1840	1840	1840	1840	0
461	20241202	113300	24989297	1840	1840	1840	1840	10
462	20241202	113200	24970897	1853	1853	1853	1853	0
463	20241202	113100	24970897	1853	1853	1853	1853	0
464	20241202	113000	24970897	1853	1853	1853	1853	0
465	20241202	112900	24970897	1853	1853	1853	1853	0
466	20241202	112800	24970897	1853	1853	1853	1853	0
467	20241202	112700	24970897	1853	1853	1853	1853	0
468	20241202	112600	24970897	1853	1853	1853	1853	0
469	20241202	112500	24970897	1853	1853	1853	1853	0
470	20241202	112400	24970897	1853	1853	1853	1853	0
471	20241202	112300	24970897	1853	1853	1853	1853	0
472	20241202	112200	24970897	1853	1853	1853	1853	0
473	20241202	112100	24970897	1853	1853	1853	1853	0
474	20241202	112000	24970897	1853	1853	1853	1853	0
475	20241202	111900	24970897	1853	1853	1853	1853	0
476	20241202	111800	24970897	1853	1853	1853	1853	0
477	20241202	111700	24970897	1853	1853	1853	1853	1
478	20241202	111600	24969044	1840	1848	1848	1840	10
479	20241202	111500	24950623	1854	1854	1854	1854	0
480	20241202	111400	24950623	1854	1854	1854	1854	0
481	20241202	111300	24950623	1854	1854	1854	1854	0
482	20241202	111200	24950623	1854	1854	1854	1854	0
483	20241202	111100	24950623	1854	1854	1854	1854	0
484	20241202	111000	24950623	1854	1854	1854	1854	0
485	20241202	110900	24950623	1854	1854	1854	1854	0
486	20241202	110800	24950623	1854	1854	1854	1854	0
487	20241202	110700	24950623	1854	1854	1854	1854	0
488	20241202	110600	24950623	1854	1854	1854	1854	0
489	20241202	110500	24950623	1854	1854	1854	1854	0
490	20241202	110400	24950623	1854	1854	1854	1854	0
491	20241202	110300	24950623	1854	1854	1854	1854	0
492	20241202	110200	24950623	1854	1854	1854	1854	1
493	20241202	110100	24948769	1851	1851	1851	1851	0
494	20241202	110000	24948769	1851	1851	1851	1851	0
495	20241202	105900	24948769	1851	1854	1854	1851	21
496	20241202	105800	24909868	1854	1854	1854	1854	0
497	20241202	105700	24909868	1854	1854	1854	1854	0
498	20241202	105600	24909868	1854	1854	1854	1854	0
499	20241202	105500	24909868	1854	1854	1854	1854	1
500	20241202	105400	24908014	1854	1854	1854	1854	0
501	20241202	105300	24908014	1854	1854	1854	1854	6
502	20241202	105200	24896890	1870	1870	1870	1870	1
503	20241202	105100	24895020	1851	1851	1851	1851	0
504	20241202	105000	24895020	1851	1851	1851	1851	0
505	20241202	104900	24895020	1851	1851	1851	1851	0
506	20241202	104800	24895020	1851	1851	1851	1851	0
507	20241202	104700	24895020	1851	1851	1851	1851	0
508	20241202	104600	24895020	1851	1851	1851	1851	0
509	20241202	104500	24895020	1851	1851	1851	1851	0
510	20241202	104400	24895020	1851	1851	1851	1851	0
511	20241202	104300	24895020	1851	1851	1851	1851	0
512	20241202	104200	24895020	1851	1857	1857	1851	11
513	20241202	104100	24874599	1871	1871	1871	1871	0
514	20241202	104000	24874599	1871	1871	1871	1871	0
515	20241202	103900	24874599	1871	1871	1871	1871	0
516	20241202	103800	24874599	1871	1871	1871	1871	0
517	20241202	103700	24874599	1871	1871	1871	1871	0
518	20241202	103600	24874599	1871	1871	1871	1871	0
519	20241202	103500	24874599	1871	1871	1871	1871	0
520	20241202	103400	24874599	1871	1870	1871	1870	50
521	20241202	103300	24781084	1870	1865	1870	1865	10
522	20241202	103200	24762401	1851	1851	1851	1851	0
523	20241202	103100	24762401	1851	1851	1851	1851	0
524	20241202	103000	24762401	1851	1851	1851	1851	0
525	20241202	102900	24762401	1851	1851	1851	1851	0
526	20241202	102800	24762401	1851	1851	1870	1851	71
527	20241202	102700	24630645	1850	1850	1850	1850	0
528	20241202	102600	24630645	1850	1850	1850	1850	1
529	20241202	102500	24628795	1840	1846	1846	1840	11
530	20241202	102400	24608533	1851	1851	1851	1851	100
531	20241202	102300	24423433	1851	1851	1851	1851	0
532	20241202	102200	24423433	1851	1851	1851	1851	100
533	20241202	102100	24238333	1846	1849	1851	1846	514
534	20241202	102000	23288445	1850	1850	1850	1850	0
535	20241202	101900	23288445	1850	1851	1851	1850	218
536	20241202	101800	22884940	1851	1851	1851	1851	1
537	20241202	101700	22883089	1854	1854	1854	1854	0
538	20241202	101600	22883089	1854	1854	1854	1854	0
539	20241202	101500	22883089	1854	1854	1854	1854	1
540	20241202	101400	22881235	1870	1871	1871	1870	2
541	20241202	101300	22877494	1871	1871	1871	1871	1
542	20241202	101200	22875623	1871	1871	1871	1871	0
543	20241202	101100	22875623	1871	1871	1871	1871	43
544	20241202	101000	22795170	1871	1871	1871	1871	1
545	20241202	100900	22793299	1865	1865	1865	1865	0
546	20241202	100800	22793299	1865	1872	1872	1854	351
547	20241202	100700	22139364	1889	1889	1889	1889	1
548	20241202	100600	22137475	1886	1886	1886	1886	1
549	20241202	100500	22135589	1886	1886	1886	1886	1
550	20241202	100400	22133703	1883	1865	1883	1865	141
551	20241202	100300	21870720	1865	1932	1932	1865	25
552	20241202	100200	21823313	1935	1935	1935	1935	0
553	20241202	100100	21823313	1935	1948	1980	1935	1000
554	20241202	100000	19877390	1948	1836	1948	1833	4299
555	20241202	095900	11848850	1839	1839	1839	1839	0
556	20241202	095800	11848850	1839	1839	1839	1839	1
557	20241202	095700	11847011	1838	1838	1838	1838	0
558	20241202	095600	11847011	1838	1838	1838	1838	1
559	20241202	095500	11845173	1838	1838	1838	1838	0
560	20241202	095400	11845173	1838	1838	1838	1838	0
561	20241202	095300	11845173	1838	1838	1838	1838	0
562	20241202	095200	11845173	1838	1839	1839	1821	170
563	20241202	095100	11535458	1823	1839	1839	1823	18
564	20241202	095000	11502564	1839	1838	1839	1838	101
565	20241202	094900	11316843	1838	1838	1838	1838	1
566	20241202	094800	11315005	1838	1838	1838	1838	0
567	20241202	094700	11315005	1838	1838	1838	1838	0
568	20241202	094600	11315005	1838	1838	1838	1838	0
569	20241202	094500	11315005	1838	1838	1838	1838	1
570	20241202	094400	11313167	1839	1839	1839	1839	250
571	20241202	094300	10853417	1839	1839	1839	1839	0
572	20241202	094200	10853417	1839	1839	1839	1839	1
573	20241202	094100	10851578	1839	1839	1839	1839	2
574	20241202	094000	10847900	1839	1839	1839	1839	0
575	20241202	093900	10847900	1839	1839	1839	1839	0
576	20241202	093800	10847900	1839	1839	1839	1839	0
577	20241202	093700	10847900	1839	1839	1839	1839	0
578	20241202	093600	10847900	1839	1839	1839	1839	4
579	20241202	093500	10840544	1822	1822	1822	1822	0
580	20241202	093400	10840544	1822	1822	1822	1822	126
581	20241202	093300	10610972	1822	1822	1822	1822	66
582	20241202	093200	10490720	1822	1822	1822	1822	37
583	20241202	093100	10423306	1822	1822	1822	1822	500
584	20241202	093000	9512306	1839	1839	1839	1822	28
585	20241202	092900	9461246	1822	1839	1839	1822	745
586	20241202	092800	8102805	1839	1839	1839	1839	0
587	20241202	092700	8102805	1839	1839	1839	1839	0
588	20241202	092600	8102805	1839	1828	1839	1828	27
589	20241202	092500	8053438	1839	1839	1839	1839	1
590	20241202	092400	8051599	1828	1828	1828	1828	0
591	20241202	092300	8051599	1828	1829	1829	1828	82
592	20241202	092200	7901693	1829	1831	1831	1829	27
593	20241202	092100	7852304	1838	1839	1839	1838	884
594	20241202	092000	6226630	1839	1832	1839	1832	8
595	20241202	091900	6211932	1828	1828	1828	1828	0
596	20241202	091800	6211932	1828	1832	1832	1828	27
597	20241202	091700	6162525	1843	1832	1843	1832	40
598	20241202	091600	6089025	1828	1828	1828	1828	0
599	20241202	091500	6089025	1828	1828	1828	1828	0
600	20241202	091400	6089025	1828	1828	1828	1827	54
601	20241202	091300	5990334	1843	1843	1843	1843	10
602	20241202	091200	5971904	1844	1844	1844	1844	10
603	20241202	091100	5953464	1844	1844	1844	1844	1
604	20241202	091000	5951620	1825	1852	1852	1825	1041
605	20241202	090900	4044009	1852	1850	1852	1850	301
606	20241202	090800	3487035	1852	1852	1852	1852	11
607	20241202	090700	3466663	1852	1852	1852	1851	11
608	20241202	090600	3446293	1852	1852	1852	1852	0
609	20241202	090500	3446293	1852	1852	1852	1852	15
610	20241202	090400	3418513	1852	1839	1852	1839	11
611	20241202	090300	3398186	1847	1840	1847	1840	261
612	20241202	090200	2916822	1841	1857	1857	1804	945
613	20241202	090100	1190823	1848	1848	1848	1848	1
614	20241202	090000	1188975	1839	1838	1866	1838	646