KissMeData/026910/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191200	10851767	1950	1950	1950	1950	43
3	20241205	191100	10851767	1950	1950	1950	1950	0
4	20241205	191000	10851767	1950	1950	1950	1950	0
5	20241205	190900	10851767	1950	1950	1950	1950	0
6	20241205	190800	10851767	1950	1950	1950	1950	0
7	20241205	190700	10851767	1950	1950	1950	1950	0
8	20241205	190600	10851767	1950	1950	1950	1950	0
9	20241205	190500	10851767	1950	1950	1950	1950	0
10	20241205	190400	10851767	1950	1950	1950	1950	0
11	20241205	190300	10851767	1950	1950	1950	1950	0
12	20241205	190200	10851767	1950	1950	1950	1950	0
13	20241205	190100	10851767	1950	1950	1950	1950	0
14	20241205	190000	10851767	1950	1950	1950	1950	0
15	20241205	185900	10851767	1950	1950	1950	1950	0
16	20241205	185800	10851767	1950	1950	1950	1950	0
17	20241205	185700	10851767	1950	1950	1950	1950	0
18	20241205	185600	10851767	1950	1950	1950	1950	0
19	20241205	185500	10851767	1950	1950	1950	1950	0
20	20241205	185400	10851767	1950	1950	1950	1950	0
21	20241205	185300	10851767	1950	1950	1950	1950	0
22	20241205	185200	10851767	1950	1950	1950	1950	0
23	20241205	185100	10851767	1950	1950	1950	1950	0
24	20241205	185000	10851767	1950	1950	1950	1950	0
25	20241205	184900	10851767	1950	1950	1950	1950	0
26	20241205	184800	10851767	1950	1950	1950	1950	0
27	20241205	184700	10851767	1950	1950	1950	1950	0
28	20241205	184600	10851767	1950	1950	1950	1950	0
29	20241205	184500	10851767	1950	1950	1950	1950	0
30	20241205	184400	10851767	1950	1950	1950	1950	0
31	20241205	184300	10851767	1950	1950	1950	1950	0
32	20241205	184200	10851767	1950	1950	1950	1950	43
33	20241205	184100	10851767	1950	1950	1950	1950	0
34	20241205	184000	10851767	1950	1950	1950	1950	0
35	20241205	183900	10851767	1950	1950	1950	1950	0
36	20241205	183800	10851767	1950	1950	1950	1950	0
37	20241205	183700	10851767	1950	1950	1950	1950	0
38	20241205	183600	10851767	1950	1950	1950	1950	0
39	20241205	183500	10851767	1950	1950	1950	1950	0
40	20241205	183400	10851767	1950	1950	1950	1950	0
41	20241205	183300	10851767	1950	1950	1950	1950	0
42	20241205	183200	10851767	1950	1950	1950	1950	0
43	20241205	183100	10851767	1950	1950	1950	1950	0
44	20241205	183000	10851767	1950	1950	1950	1950	0
45	20241205	182900	10851767	1950	1950	1950	1950	0
46	20241205	182800	10851767	1950	1950	1950	1950	0
47	20241205	182700	10851767	1950	1950	1950	1950	0
48	20241205	182600	10851767	1950	1950	1950	1950	0
49	20241205	182500	10851767	1950	1950	1950	1950	0
50	20241205	182400	10851767	1950	1950	1950	1950	0
51	20241205	182300	10851767	1950	1950	1950	1950	0
52	20241205	182200	10851767	1950	1950	1950	1950	0
53	20241205	182100	10851767	1950	1950	1950	1950	0
54	20241205	182000	10851767	1950	1950	1950	1950	0
55	20241205	181900	10851767	1950	1950	1950	1950	0
56	20241205	181800	10851767	1950	1950	1950	1950	0
57	20241205	181700	10851767	1950	1950	1950	1950	0
58	20241205	181600	10851767	1950	1950	1950	1950	0
59	20241205	181500	10851767	1950	1950	1950	1950	0
60	20241205	181400	10851767	1950	1950	1950	1950	0
61	20241205	181300	10851767	1950	1950	1950	1950	0
62	20241205	181200	10851767	1950	1950	1950	1950	43
63	20241205	181100	10851767	1950	1950	1950	1950	0
64	20241205	181000	10851767	1950	1950	1950	1950	0
65	20241205	180900	10851767	1950	1950	1950	1950	0
66	20241205	180800	10851767	1950	1950	1950	1950	0
67	20241205	180700	10851767	1950	1950	1950	1950	0
68	20241205	180600	10851767	1950	1950	1950	1950	0
69	20241205	180500	10851767	1950	1950	1950	1950	0
70	20241205	180400	10851767	1950	1950	1950	1950	0
71	20241205	180300	10851767	1950	1950	1950	1950	0
72	20241205	180200	10851767	1950	1950	1950	1950	0
73	20241205	180100	10851767	1950	1950	1950	1950	0
74	20241205	180000	10851767	1950	1950	1950	1950	0
75	20241205	175900	10851767	1950	1950	1950	1950	0
76	20241205	175800	10851767	1950	1950	1950	1950	0
77	20241205	175700	10851767	1950	1950	1950	1950	0
78	20241205	175600	10851767	1950	1950	1950	1950	0
79	20241205	175500	10851767	1950	1950	1950	1950	0
80	20241205	175400	10851767	1950	1950	1950	1950	0
81	20241205	175300	10851767	1950	1950	1950	1950	0
82	20241205	175200	10851767	1950	1950	1950	1950	0
83	20241205	175100	10851767	1950	1950	1950	1950	0
84	20241205	175000	10851767	1950	1950	1950	1950	0
85	20241205	174900	10851767	1950	1950	1950	1950	0
86	20241205	174800	10851767	1950	1950	1950	1950	0
87	20241205	174700	10851767	1950	1950	1950	1950	0
88	20241205	174600	10851767	1950	1950	1950	1950	0
89	20241205	174500	10851767	1950	1950	1950	1950	0
90	20241205	174400	10851767	1950	1950	1950	1950	0
91	20241205	174300	10851767	1950	1950	1950	1950	0
92	20241205	174200	10851767	1950	1950	1950	1950	43
93	20241205	174100	10851767	1950	1950	1950	1950	0
94	20241205	174000	10851767	1950	1950	1950	1950	0
95	20241205	173900	10851767	1950	1950	1950	1950	0
96	20241205	173800	10851767	1950	1950	1950	1950	0
97	20241205	173700	10851767	1950	1950	1950	1950	0
98	20241205	173600	10851767	1950	1950	1950	1950	0
99	20241205	173500	10851767	1950	1950	1950	1950	0
100	20241205	173400	10851767	1950	1950	1950	1950	0
101	20241205	173300	10851767	1950	1950	1950	1950	0
102	20241205	173200	10851767	1950	1950	1950	1950	0
103	20241205	173100	10851767	1950	1950	1950	1950	0
104	20241205	173000	10851767	1950	1950	1950	1950	0
105	20241205	172900	10851767	1950	1950	1950	1950	0
106	20241205	172800	10851767	1950	1950	1950	1950	0
107	20241205	172700	10851767	1950	1950	1950	1950	0
108	20241205	172600	10851767	1950	1950	1950	1950	0
109	20241205	172500	10851767	1950	1950	1950	1950	0
110	20241205	172400	10851767	1950	1950	1950	1950	0
111	20241205	172300	10851767	1950	1950	1950	1950	0
112	20241205	172200	10851767	1950	1950	1950	1950	0
113	20241205	172100	10851767	1950	1950	1950	1950	0
114	20241205	172000	10851767	1950	1950	1950	1950	0
115	20241205	171900	10851767	1950	1950	1950	1950	0
116	20241205	171800	10851767	1950	1950	1950	1950	0
117	20241205	171700	10851767	1950	1950	1950	1950	0
118	20241205	171600	10851767	1950	1950	1950	1950	0
119	20241205	171500	10851767	1950	1950	1950	1950	0
120	20241205	171400	10851767	1950	1950	1950	1950	0
121	20241205	171300	10851767	1950	1950	1950	1950	0
122	20241205	171200	10851767	1950	1950	1950	1950	43
123	20241205	171100	10851767	1950	1950	1950	1950	0
124	20241205	171000	10851767	1950	1950	1950	1950	0
125	20241205	170900	10851767	1950	1950	1950	1950	0
126	20241205	170800	10851767	1950	1950	1950	1950	0
127	20241205	170700	10851767	1950	1950	1950	1950	0
128	20241205	170600	10851767	1950	1950	1950	1950	0
129	20241205	170500	10851767	1950	1950	1950	1950	0
130	20241205	170400	10851767	1950	1950	1950	1950	0
131	20241205	170300	10851767	1950	1950	1950	1950	0
132	20241205	170200	10851767	1950	1950	1950	1950	0
133	20241205	170100	10851767	1950	1950	1950	1950	0
134	20241205	170000	10851767	1950	1950	1950	1950	0
135	20241205	165900	10851767	1950	1950	1950	1950	0
136	20241205	165800	10851767	1950	1950	1950	1950	0
137	20241205	165700	10851767	1950	1950	1950	1950	0
138	20241205	165600	10851767	1950	1950	1950	1950	0
139	20241205	165500	10851767	1950	1950	1950	1950	0
140	20241205	165400	10851767	1950	1950	1950	1950	0
141	20241205	165300	10851767	1950	1950	1950	1950	0
142	20241205	165200	10851767	1950	1950	1950	1950	0
143	20241205	165100	10851767	1950	1950	1950	1950	0
144	20241205	165000	10851767	1950	1950	1950	1950	0
145	20241205	164900	10851767	1950	1950	1950	1950	0
146	20241205	164800	10851767	1950	1950	1950	1950	0
147	20241205	164700	10851767	1950	1950	1950	1950	0
148	20241205	164600	10851767	1950	1950	1950	1950	0
149	20241205	164500	10851767	1950	1950	1950	1950	0
150	20241205	164400	10851767	1950	1950	1950	1950	0
151	20241205	164300	10851767	1950	1950	1950	1950	0
152	20241205	164200	10851767	1950	1950	1950	1950	43
153	20241205	164100	10851767	1950	1950	1950	1950	0
154	20241205	164000	10851767	1950	1950	1950	1950	0
155	20241205	163900	10851767	1950	1950	1950	1950	0
156	20241205	163800	10851767	1950	1950	1950	1950	0
157	20241205	163700	10851767	1950	1950	1950	1950	0
158	20241205	163600	10851767	1950	1950	1950	1950	0
159	20241205	163500	10851767	1950	1950	1950	1950	0
160	20241205	163400	10851767	1950	1950	1950	1950	0
161	20241205	163300	10851767	1950	1950	1950	1950	0
162	20241205	163200	10851767	1950	1950	1950	1950	0
163	20241205	163100	10851767	1950	1950	1950	1950	0
164	20241205	163000	10851767	1950	1950	1950	1950	0
165	20241205	162900	10851767	1950	1950	1950	1950	0
166	20241205	162800	10851767	1950	1950	1950	1950	0
167	20241205	162700	10851767	1950	1950	1950	1950	0
168	20241205	162600	10851767	1950	1950	1950	1950	0
169	20241205	162500	10851767	1950	1950	1950	1950	0
170	20241205	162400	10851767	1950	1950	1950	1950	0
171	20241205	162300	10851767	1950	1950	1950	1950	0
172	20241205	162200	10851767	1950	1950	1950	1950	0
173	20241205	162100	10851767	1950	1950	1950	1950	0
174	20241205	162000	10851767	1950	1950	1950	1950	0
175	20241205	161900	10851767	1950	1950	1950	1950	0
176	20241205	161800	10851767	1950	1950	1950	1950	0
177	20241205	161700	10851767	1950	1950	1950	1950	0
178	20241205	161600	10851767	1950	1950	1950	1950	0
179	20241205	161500	10851767	1950	1950	1950	1950	0
180	20241205	161400	10851767	1950	1950	1950	1950	0
181	20241205	161300	10851767	1950	1950	1950	1950	0
182	20241205	161200	10851767	1950	1950	1950	1950	43
183	20241205	161100	10851767	1950	1950	1950	1950	0
184	20241205	161000	10851767	1950	1950	1950	1950	0
185	20241205	160900	10851767	1950	1950	1950	1950	0
186	20241205	160800	10851767	1950	1950	1950	1950	0
187	20241205	160700	10851767	1950	1950	1950	1950	0
188	20241205	160600	10851767	1950	1950	1950	1950	0
189	20241205	160500	10851767	1950	1950	1950	1950	0
190	20241205	160400	10851767	1950	1950	1950	1950	0
191	20241205	160300	10851767	1950	1950	1950	1950	0
192	20241205	160200	10851767	1950	1950	1950	1950	0
193	20241205	160100	10851767	1950	1950	1950	1950	0
194	20241205	160000	10851767	1950	1950	1950	1950	0
195	20241205	155900	10851767	1950	1950	1950	1950	0
196	20241205	155800	10851767	1950	1950	1950	1950	0
197	20241205	155700	10851767	1950	1950	1950	1950	0
198	20241205	155600	10851767	1950	1950	1950	1950	0
199	20241205	155500	10851767	1950	1950	1950	1950	0
200	20241205	155400	10851767	1950	1950	1950	1950	0
201	20241205	155300	10851767	1950	1950	1950	1950	0
202	20241205	155200	10851767	1950	1950	1950	1950	0
203	20241205	155100	10851767	1950	1950	1950	1950	0
204	20241205	155000	10851767	1950	1950	1950	1950	0
205	20241205	154900	10851767	1950	1950	1950	1950	0
206	20241205	154800	10851767	1950	1950	1950	1950	0
207	20241205	154700	10851767	1950	1950	1950	1950	0
208	20241205	154600	10851767	1950	1950	1950	1950	0
209	20241205	154500	10851767	1950	1950	1950	1950	0
210	20241205	154400	10851767	1950	1950	1950	1950	0
211	20241205	154300	10851767	1950	1950	1950	1950	0
212	20241205	154200	10851767	1950	1950	1950	1950	43
213	20241205	154100	10851767	1950	1950	1950	1950	0
214	20241205	154000	10851767	1950	1950	1950	1950	0
215	20241205	153900	10851767	1950	1950	1950	1950	0
216	20241205	153800	10851767	1950	1950	1950	1950	0
217	20241205	153700	10851767	1950	1950	1950	1950	0
218	20241205	153600	10851767	1950	1950	1950	1950	0
219	20241205	153500	10851767	1950	1950	1950	1950	0
220	20241205	153400	10851767	1950	1950	1950	1950	0
221	20241205	153300	10851767	1950	1950	1950	1950	0
222	20241205	153200	10851767	1950	1950	1950	1950	0
223	20241205	153100	10851767	1950	1950	1950	1950	0
224	20241205	153000	10851767	1950	1950	1950	1950	43
225	20241205	152900	10767917	1947	1947	1947	1947	0
226	20241205	152800	10767917	1947	1947	1947	1947	0
227	20241205	152700	10767917	1947	1947	1947	1947	0
228	20241205	152600	10767917	1947	1947	1947	1947	0
229	20241205	152500	10767917	1947	1947	1947	1947	0
230	20241205	152400	10767917	1947	1947	1947	1947	0
231	20241205	152300	10767917	1947	1947	1947	1947	0
232	20241205	152200	10767917	1947	1947	1947	1947	0
233	20241205	152100	10767917	1947	1947	1947	1947	0
234	20241205	152000	10767917	1947	1947	1947	1947	0
235	20241205	151900	10767917	1947	1947	1947	1947	0
236	20241205	151800	10767917	1947	1947	1947	1947	0
237	20241205	151700	10767917	1947	1947	1947	1947	1
238	20241205	151600	10765970	1943	1943	1943	1943	0
239	20241205	151500	10765970	1943	1943	1943	1943	0
240	20241205	151400	10765970	1943	1943	1943	1943	0
241	20241205	151300	10765970	1943	1943	1943	1943	0
242	20241205	151200	10765970	1943	1943	1943	1943	0
243	20241205	151100	10765970	1943	1943	1943	1943	0
244	20241205	151000	10765970	1943	1943	1943	1943	0
245	20241205	150900	10765970	1943	1943	1943	1943	0
246	20241205	150800	10765970	1943	1943	1943	1943	0
247	20241205	150700	10765970	1943	1943	1943	1943	0
248	20241205	150600	10765970	1943	1943	1943	1943	0
249	20241205	150500	10765970	1943	1943	1943	1943	0
250	20241205	150400	10765970	1943	1943	1943	1943	1
251	20241205	150300	10764027	1921	1921	1921	1921	0
252	20241205	150200	10764027	1921	1921	1921	1921	0
253	20241205	150100	10764027	1921	1921	1921	1921	0
254	20241205	150000	10764027	1921	1921	1921	1921	0
255	20241205	145900	10764027	1921	1921	1921	1921	0
256	20241205	145800	10764027	1921	1921	1921	1921	0
257	20241205	145700	10764027	1921	1921	1921	1921	0
258	20241205	145600	10764027	1921	1921	1921	1921	0
259	20241205	145500	10764027	1921	1921	1921	1921	0
260	20241205	145400	10764027	1921	1923	1923	1921	444
261	20241205	145300	9910439	1923	1923	1923	1923	1
262	20241205	145200	9908516	1924	1924	1924	1924	150
263	20241205	145100	9619916	1924	1924	1924	1924	273
264	20241205	145000	9094664	1924	1924	1924	1924	0
265	20241205	144900	9094664	1924	1925	1925	1924	72
266	20241205	144800	8956065	1926	1926	1926	1926	0
267	20241205	144700	8956065	1926	1926	1926	1926	0
268	20241205	144600	8956065	1926	1926	1926	1926	0
269	20241205	144500	8956065	1926	1926	1926	1926	0
270	20241205	144400	8956065	1926	1926	1926	1926	0
271	20241205	144300	8956065	1926	1926	1926	1926	0
272	20241205	144200	8956065	1926	1926	1926	1926	91
273	20241205	144100	8780799	1948	1948	1948	1948	0
274	20241205	144000	8780799	1948	1948	1948	1948	0
275	20241205	143900	8780799	1948	1948	1948	1948	0
276	20241205	143800	8780799	1948	1948	1948	1948	0
277	20241205	143700	8780799	1948	1948	1948	1948	0
278	20241205	143600	8780799	1948	1948	1948	1948	0
279	20241205	143500	8780799	1948	1948	1948	1948	0
280	20241205	143400	8780799	1948	1948	1948	1948	0
281	20241205	143300	8780799	1948	1948	1948	1948	0
282	20241205	143200	8780799	1948	1948	1948	1948	0
283	20241205	143100	8780799	1948	1948	1948	1948	0
284	20241205	143000	8780799	1948	1948	1948	1948	0
285	20241205	142900	8780799	1948	1948	1948	1948	0
286	20241205	142800	8780799	1948	1948	1948	1948	0
287	20241205	142700	8780799	1948	1948	1948	1948	0
288	20241205	142600	8780799	1948	1948	1948	1948	0
289	20241205	142500	8780799	1948	1948	1948	1948	0
290	20241205	142400	8780799	1948	1948	1948	1948	0
291	20241205	142300	8780799	1948	1948	1948	1948	0
292	20241205	142200	8780799	1948	1948	1948	1948	0
293	20241205	142100	8780799	1948	1948	1948	1948	0
294	20241205	142000	8780799	1948	1948	1948	1948	0
295	20241205	141900	8780799	1948	1948	1948	1948	0
296	20241205	141800	8780799	1948	1948	1948	1948	0
297	20241205	141700	8780799	1948	1948	1948	1948	0
298	20241205	141600	8780799	1948	1948	1948	1948	0
299	20241205	141500	8780799	1948	1948	1948	1948	0
300	20241205	141400	8780799	1948	1948	1948	1948	0
301	20241205	141300	8780799	1948	1948	1948	1948	0
302	20241205	141200	8780799	1948	1948	1948	1948	0
303	20241205	141100	8780799	1948	1948	1948	1948	0
304	20241205	141000	8780799	1948	1948	1948	1948	0
305	20241205	140900	8780799	1948	1948	1948	1948	0
306	20241205	140800	8780799	1948	1948	1948	1948	0
307	20241205	140700	8780799	1948	1948	1948	1948	0
308	20241205	140600	8780799	1948	1948	1948	1948	0
309	20241205	140500	8780799	1948	1948	1948	1948	0
310	20241205	140400	8780799	1948	1948	1948	1948	0
311	20241205	140300	8780799	1948	1948	1948	1948	0
312	20241205	140200	8780799	1948	1948	1948	1948	0
313	20241205	140100	8780799	1948	1948	1948	1948	0
314	20241205	140000	8780799	1948	1947	1948	1947	5
315	20241205	135900	8771062	1925	1925	1925	1925	0
316	20241205	135800	8771062	1925	1925	1925	1925	0
317	20241205	135700	8771062	1925	1925	1925	1925	0
318	20241205	135600	8771062	1925	1925	1925	1925	0
319	20241205	135500	8771062	1925	1925	1925	1925	0
320	20241205	135400	8771062	1925	1925	1925	1925	0
321	20241205	135300	8771062	1925	1925	1925	1925	0
322	20241205	135200	8771062	1925	1925	1925	1925	0
323	20241205	135100	8771062	1925	1925	1925	1925	0
324	20241205	135000	8771062	1925	1925	1925	1925	0
325	20241205	134900	8771062	1925	1925	1925	1925	0
326	20241205	134800	8771062	1925	1925	1925	1925	0
327	20241205	134700	8771062	1925	1925	1925	1925	0
328	20241205	134600	8771062	1925	1925	1925	1925	0
329	20241205	134500	8771062	1925	1925	1925	1925	0
330	20241205	134400	8771062	1925	1925	1925	1925	0
331	20241205	134300	8771062	1925	1925	1925	1925	0
332	20241205	134200	8771062	1925	1925	1925	1925	0
333	20241205	134100	8771062	1925	1925	1925	1925	0
334	20241205	134000	8771062	1925	1925	1925	1925	0
335	20241205	133900	8771062	1925	1925	1925	1925	0
336	20241205	133800	8771062	1925	1925	1925	1925	0
337	20241205	133700	8771062	1925	1925	1925	1925	0
338	20241205	133600	8771062	1925	1925	1925	1925	0
339	20241205	133500	8771062	1925	1925	1925	1925	0
340	20241205	133400	8771062	1925	1925	1925	1925	0
341	20241205	133300	8771062	1925	1925	1925	1925	0
342	20241205	133200	8771062	1925	1925	1925	1925	0
343	20241205	133100	8771062	1925	1925	1925	1925	0
344	20241205	133000	8771062	1925	1925	1925	1925	0
345	20241205	132900	8771062	1925	1925	1925	1925	0
346	20241205	132800	8771062	1925	1925	1925	1925	0
347	20241205	132700	8771062	1925	1925	1925	1925	0
348	20241205	132600	8771062	1925	1925	1925	1925	0
349	20241205	132500	8771062	1925	1925	1925	1925	0
350	20241205	132400	8771062	1925	1925	1925	1925	0
351	20241205	132300	8771062	1925	1925	1925	1925	0
352	20241205	132200	8771062	1925	1925	1925	1925	0
353	20241205	132100	8771062	1925	1925	1925	1925	0
354	20241205	132000	8771062	1925	1925	1925	1925	0
355	20241205	131900	8771062	1925	1925	1925	1925	0
356	20241205	131800	8771062	1925	1925	1925	1925	0
357	20241205	131700	8771062	1925	1925	1925	1925	0
358	20241205	131600	8771062	1925	1925	1925	1925	0
359	20241205	131500	8771062	1925	1925	1925	1925	0
360	20241205	131400	8771062	1925	1925	1925	1925	0
361	20241205	131300	8771062	1925	1925	1925	1925	214
362	20241205	131200	8359112	1926	1926	1926	1926	0
363	20241205	131100	8359112	1926	1926	1926	1926	0
364	20241205	131000	8359112	1926	1926	1926	1926	0
365	20241205	130900	8359112	1926	1926	1926	1926	0
366	20241205	130800	8359112	1926	1926	1926	1926	0
367	20241205	130700	8359112	1926	1926	1926	1926	0
368	20241205	130600	8359112	1926	1926	1926	1926	0
369	20241205	130500	8359112	1926	1926	1926	1926	0
370	20241205	130400	8359112	1926	1926	1926	1926	0
371	20241205	130300	8359112	1926	1926	1926	1926	0
372	20241205	130200	8359112	1926	1926	1926	1926	0
373	20241205	130100	8359112	1926	1926	1926	1926	0
374	20241205	130000	8359112	1926	1926	1926	1926	0
375	20241205	125900	8359112	1926	1926	1926	1926	0
376	20241205	125800	8359112	1926	1926	1926	1926	0
377	20241205	125700	8359112	1926	1926	1926	1926	0
378	20241205	125600	8359112	1926	1926	1926	1926	0
379	20241205	125500	8359112	1926	1926	1926	1926	0
380	20241205	125400	8359112	1926	1926	1926	1926	0
381	20241205	125300	8359112	1926	1926	1926	1926	0
382	20241205	125200	8359112	1926	1926	1926	1926	0
383	20241205	125100	8359112	1926	1926	1926	1926	0
384	20241205	125000	8359112	1926	1926	1926	1926	0
385	20241205	124900	8359112	1926	1926	1926	1926	0
386	20241205	124800	8359112	1926	1926	1926	1926	0
387	20241205	124700	8359112	1926	1926	1926	1926	0
388	20241205	124600	8359112	1926	1926	1926	1926	0
389	20241205	124500	8359112	1926	1926	1926	1926	0
390	20241205	124400	8359112	1926	1926	1926	1926	0
391	20241205	124300	8359112	1926	1926	1926	1926	0
392	20241205	124200	8359112	1926	1926	1926	1926	0
393	20241205	124100	8359112	1926	1926	1926	1926	0
394	20241205	124000	8359112	1926	1926	1926	1926	0
395	20241205	123900	8359112	1926	1926	1926	1926	0
396	20241205	123800	8359112	1926	1926	1926	1926	0
397	20241205	123700	8359112	1926	1926	1926	1926	0
398	20241205	123600	8359112	1926	1926	1926	1926	0
399	20241205	123500	8359112	1926	1926	1926	1926	0
400	20241205	123400	8359112	1926	1926	1926	1926	1000
401	20241205	123300	6433112	1926	1926	1926	1926	0
402	20241205	123200	6433112	1926	1926	1926	1926	0
403	20241205	123100	6433112	1926	1926	1926	1926	0
404	20241205	123000	6433112	1926	1926	1926	1926	0
405	20241205	122900	6433112	1926	1926	1926	1926	0
406	20241205	122800	6433112	1926	1926	1926	1926	0
407	20241205	122700	6433112	1926	1926	1926	1926	0
408	20241205	122600	6433112	1926	1926	1926	1926	0
409	20241205	122500	6433112	1926	1926	1926	1926	0
410	20241205	122400	6433112	1926	1926	1926	1926	0
411	20241205	122300	6433112	1926	1926	1926	1926	0
412	20241205	122200	6433112	1926	1926	1926	1926	0
413	20241205	122100	6433112	1926	1926	1926	1926	0
414	20241205	122000	6433112	1926	1926	1926	1926	0
415	20241205	121900	6433112	1926	1926	1926	1926	0
416	20241205	121800	6433112	1926	1926	1926	1926	0
417	20241205	121700	6433112	1926	1926	1926	1926	0
418	20241205	121600	6433112	1926	1926	1926	1926	0
419	20241205	121500	6433112	1926	1926	1926	1926	0
420	20241205	121400	6433112	1926	1926	1926	1926	0
421	20241205	121300	6433112	1926	1926	1926	1926	0
422	20241205	121200	6433112	1926	1926	1926	1926	0
423	20241205	121100	6433112	1926	1926	1926	1926	0
424	20241205	121000	6433112	1926	1926	1926	1926	0
425	20241205	120900	6433112	1926	1926	1926	1926	0
426	20241205	120800	6433112	1926	1926	1926	1926	0
427	20241205	120700	6433112	1926	1926	1926	1926	0
428	20241205	120600	6433112	1926	1926	1926	1926	0
429	20241205	120500	6433112	1926	1926	1926	1926	0
430	20241205	120400	6433112	1926	1926	1926	1926	0
431	20241205	120300	6433112	1926	1926	1926	1926	0
432	20241205	120200	6433112	1926	1926	1926	1926	0
433	20241205	120100	6433112	1926	1926	1926	1926	0
434	20241205	120000	6433112	1926	1926	1926	1926	0
435	20241205	115900	6433112	1926	1926	1926	1926	0
436	20241205	115800	6433112	1926	1926	1926	1926	0
437	20241205	115700	6433112	1926	1926	1926	1926	0
438	20241205	115600	6433112	1926	1926	1926	1926	0
439	20241205	115500	6433112	1926	1926	1926	1926	0
440	20241205	115400	6433112	1926	1926	1926	1926	0
441	20241205	115300	6433112	1926	1926	1926	1926	0
442	20241205	115200	6433112	1926	1926	1926	1926	0
443	20241205	115100	6433112	1926	1926	1926	1926	0
444	20241205	115000	6433112	1926	1926	1926	1926	0
445	20241205	114900	6433112	1926	1926	1926	1926	0
446	20241205	114800	6433112	1926	1926	1926	1926	0
447	20241205	114700	6433112	1926	1926	1926	1926	0
448	20241205	114600	6433112	1926	1926	1926	1926	0
449	20241205	114500	6433112	1926	1926	1926	1926	0
450	20241205	114400	6433112	1926	1926	1926	1926	0
451	20241205	114300	6433112	1926	1926	1926	1926	0
452	20241205	114200	6433112	1926	1926	1926	1926	0
453	20241205	114100	6433112	1926	1926	1926	1926	0
454	20241205	114000	6433112	1926	1926	1926	1926	0
455	20241205	113900	6433112	1926	1926	1926	1926	0
456	20241205	113800	6433112	1926	1926	1926	1926	0
457	20241205	113700	6433112	1926	1926	1926	1926	0
458	20241205	113600	6433112	1926	1926	1926	1926	0
459	20241205	113500	6433112	1926	1926	1926	1926	0
460	20241205	113400	6433112	1926	1926	1926	1926	0
461	20241205	113300	6433112	1926	1926	1926	1926	0
462	20241205	113200	6433112	1926	1926	1926	1926	0
463	20241205	113100	6433112	1926	1926	1926	1926	0
464	20241205	113000	6433112	1926	1926	1926	1926	0
465	20241205	112900	6433112	1926	1926	1926	1926	0
466	20241205	112800	6433112	1926	1926	1926	1926	0
467	20241205	112700	6433112	1926	1926	1926	1926	0
468	20241205	112600	6433112	1926	1926	1926	1926	0
469	20241205	112500	6433112	1926	1926	1926	1926	1
470	20241205	112400	6431186	1926	1926	1926	1926	0
471	20241205	112300	6431186	1926	1926	1926	1926	0
472	20241205	112200	6431186	1926	1926	1926	1926	0
473	20241205	112100	6431186	1926	1926	1926	1926	0
474	20241205	112000	6431186	1926	1926	1926	1926	0
475	20241205	111900	6431186	1926	1926	1926	1926	0
476	20241205	111800	6431186	1926	1927	1927	1926	60
477	20241205	111700	6315570	1926	1926	1926	1926	0
478	20241205	111600	6315570	1926	1926	1926	1926	0
479	20241205	111500	6315570	1926	1926	1926	1926	0
480	20241205	111400	6315570	1926	1926	1926	1926	0
481	20241205	111300	6315570	1926	1926	1926	1926	0
482	20241205	111200	6315570	1926	1926	1926	1926	0
483	20241205	111100	6315570	1926	1926	1926	1926	0
484	20241205	111000	6315570	1926	1926	1926	1926	0
485	20241205	110900	6315570	1926	1926	1926	1926	0
486	20241205	110800	6315570	1926	1926	1926	1926	0
487	20241205	110700	6315570	1926	1926	1926	1926	1
488	20241205	110600	6313644	1947	1947	1947	1947	0
489	20241205	110500	6313644	1947	1947	1947	1947	0
490	20241205	110400	6313644	1947	1947	1947	1947	0
491	20241205	110300	6313644	1947	1947	1947	1947	0
492	20241205	110200	6313644	1947	1947	1947	1947	0
493	20241205	110100	6313644	1947	1947	1947	1947	0
494	20241205	110000	6313644	1947	1947	1947	1947	0
495	20241205	105900	6313644	1947	1947	1947	1947	0
496	20241205	105800	6313644	1947	1947	1947	1947	0
497	20241205	105700	6313644	1947	1947	1947	1947	0
498	20241205	105600	6313644	1947	1947	1947	1947	0
499	20241205	105500	6313644	1947	1947	1947	1947	0
500	20241205	105400	6313644	1947	1947	1947	1947	0
501	20241205	105300	6313644	1947	1947	1947	1947	0
502	20241205	105200	6313644	1947	1947	1947	1947	0
503	20241205	105100	6313644	1947	1947	1947	1947	0
504	20241205	105000	6313644	1947	1947	1947	1947	0
505	20241205	104900	6313644	1947	1947	1947	1947	0
506	20241205	104800	6313644	1947	1947	1947	1947	0
507	20241205	104700	6313644	1947	1947	1947	1947	0
508	20241205	104600	6313644	1947	1947	1947	1947	0
509	20241205	104500	6313644	1947	1947	1947	1947	0
510	20241205	104400	6313644	1947	1947	1947	1947	0
511	20241205	104300	6313644	1947	1947	1947	1947	0
512	20241205	104200	6313644	1947	1947	1947	1947	0
513	20241205	104100	6313644	1947	1947	1947	1947	0
514	20241205	104000	6313644	1947	1947	1947	1947	0
515	20241205	103900	6313644	1947	1947	1947	1947	0
516	20241205	103800	6313644	1947	1947	1947	1947	0
517	20241205	103700	6313644	1947	1947	1947	1947	0
518	20241205	103600	6313644	1947	1947	1947	1947	0
519	20241205	103500	6313644	1947	1947	1947	1947	0
520	20241205	103400	6313644	1947	1947	1947	1947	0
521	20241205	103300	6313644	1947	1947	1947	1947	0
522	20241205	103200	6313644	1947	1947	1947	1947	0
523	20241205	103100	6313644	1947	1947	1947	1947	0
524	20241205	103000	6313644	1947	1947	1947	1947	0
525	20241205	102900	6313644	1947	1947	1947	1947	0
526	20241205	102800	6313644	1947	1947	1947	1947	0
527	20241205	102700	6313644	1947	1947	1947	1947	1
528	20241205	102600	6311697	1926	1926	1926	1926	0
529	20241205	102500	6311697	1926	1926	1926	1926	0
530	20241205	102400	6311697	1926	1926	1926	1926	0
531	20241205	102300	6311697	1926	1926	1926	1926	0
532	20241205	102200	6311697	1926	1926	1926	1926	0
533	20241205	102100	6311697	1926	1926	1926	1926	0
534	20241205	102000	6311697	1926	1926	1926	1926	0
535	20241205	101900	6311697	1926	1926	1926	1926	0
536	20241205	101800	6311697	1926	1926	1926	1926	0
537	20241205	101700	6311697	1926	1926	1926	1926	0
538	20241205	101600	6311697	1926	1926	1926	1926	0
539	20241205	101500	6311697	1926	1926	1926	1926	0
540	20241205	101400	6311697	1926	1926	1926	1926	0
541	20241205	101300	6311697	1926	1926	1926	1926	0
542	20241205	101200	6311697	1926	1926	1926	1926	0
543	20241205	101100	6311697	1926	1926	1926	1926	0
544	20241205	101000	6311697	1926	1926	1926	1926	0
545	20241205	100900	6311697	1926	1926	1926	1926	0
546	20241205	100800	6311697	1926	1926	1926	1926	0
547	20241205	100700	6311697	1926	1926	1926	1926	0
548	20241205	100600	6311697	1926	1926	1926	1926	0
549	20241205	100500	6311697	1926	1926	1926	1926	0
550	20241205	100400	6311697	1926	1926	1926	1926	103
551	20241205	100300	6113319	1926	1926	1926	1926	0
552	20241205	100200	6113319	1926	1926	1926	1926	0
553	20241205	100100	6113319	1926	1926	1926	1926	0
554	20241205	100000	6113319	1926	1926	1926	1926	0
555	20241205	095900	6113319	1926	1926	1926	1926	0
556	20241205	095800	6113319	1926	1926	1926	1926	0
557	20241205	095700	6113319	1926	1926	1926	1926	0
558	20241205	095600	6113319	1926	1926	1926	1926	0
559	20241205	095500	6113319	1926	1926	1926	1926	0
560	20241205	095400	6113319	1926	1926	1926	1926	0
561	20241205	095300	6113319	1926	1926	1926	1926	0
562	20241205	095200	6113319	1926	1926	1926	1926	0
563	20241205	095100	6113319	1926	1926	1926	1926	0
564	20241205	095000	6113319	1926	1926	1926	1926	0
565	20241205	094900	6113319	1926	1926	1926	1926	0
566	20241205	094800	6113319	1926	1926	1926	1926	0
567	20241205	094700	6113319	1926	1926	1926	1926	0
568	20241205	094600	6113319	1926	1926	1926	1926	0
569	20241205	094500	6113319	1926	1926	1926	1926	0
570	20241205	094400	6113319	1926	1926	1926	1926	0
571	20241205	094300	6113319	1926	1926	1926	1926	0
572	20241205	094200	6113319	1926	1926	1926	1926	0
573	20241205	094100	6113319	1926	1926	1926	1926	0
574	20241205	094000	6113319	1926	1926	1926	1926	0
575	20241205	093900	6113319	1926	1926	1926	1926	0
576	20241205	093800	6113319	1926	1926	1926	1926	0
577	20241205	093700	6113319	1926	1926	1926	1926	0
578	20241205	093600	6113319	1926	1926	1926	1926	0
579	20241205	093500	6113319	1926	1926	1926	1926	0
580	20241205	093400	6113319	1926	1926	1926	1926	0
581	20241205	093300	6113319	1926	1926	1926	1926	0
582	20241205	093200	6113319	1926	1926	1926	1926	0
583	20241205	093100	6113319	1926	1926	1926	1926	0
584	20241205	093000	6113319	1926	1926	1926	1926	0
585	20241205	092900	6113319	1926	1926	1926	1926	0
586	20241205	092800	6113319	1926	1926	1926	1926	0
587	20241205	092700	6113319	1926	1926	1926	1926	0
588	20241205	092600	6113319	1926	1926	1926	1926	120
589	20241205	092500	5882199	1955	1955	1955	1955	0
590	20241205	092400	5882199	1955	1955	1955	1955	0
591	20241205	092300	5882199	1955	1955	1955	1955	0
592	20241205	092200	5882199	1955	1955	1955	1955	0
593	20241205	092100	5882199	1955	1955	1955	1955	0
594	20241205	092000	5882199	1955	1955	1955	1955	0
595	20241205	091900	5882199	1955	1955	1955	1955	0
596	20241205	091800	5882199	1955	1955	1955	1955	0
597	20241205	091700	5882199	1955	1955	1955	1955	0
598	20241205	091600	5882199	1955	1955	1955	1955	0
599	20241205	091500	5882199	1955	1955	1955	1955	0
600	20241205	091400	5882199	1955	1955	1955	1955	0
601	20241205	091300	5882199	1955	1955	1955	1955	0
602	20241205	091200	5882199	1955	1955	1955	1955	2
603	20241205	091100	5878289	1926	1926	1926	1926	0
604	20241205	091000	5878289	1926	1926	1926	1926	0
605	20241205	090900	5878289	1926	1926	1926	1926	0
606	20241205	090800	5878289	1926	1926	1926	1926	0
607	20241205	090700	5878289	1926	1927	1927	1926	237
608	20241205	090600	5421692	1927	1927	1927	1927	0
609	20241205	090500	5421692	1927	1927	1927	1927	0
610	20241205	090400	5421692	1927	1927	1927	1927	0
611	20241205	090300	5421692	1927	1932	1932	1927	1343
612	20241205	090200	2830261	1948	1948	1948	1948	0
613	20241205	090100	2830261	1948	1945	1957	1945	427
614	20241205	090000	1998432	1944	1944	1944	1944	1028