KissMeData/071850/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195100	86044466	1800	1800	1800	1800	331
3	20241203	195000	86044466	1800	1800	1800	1800	0
4	20241203	194900	86044466	1800	1800	1800	1800	0
5	20241203	194800	86044466	1800	1800	1800	1800	0
6	20241203	194700	86044466	1800	1800	1800	1800	0
7	20241203	194600	86044466	1800	1800	1800	1800	0
8	20241203	194500	86044466	1800	1800	1800	1800	0
9	20241203	194400	86044466	1800	1800	1800	1800	0
10	20241203	194300	86044466	1800	1800	1800	1800	0
11	20241203	194200	86044466	1800	1800	1800	1800	0
12	20241203	194100	86044466	1800	1800	1800	1800	0
13	20241203	194000	86044466	1800	1800	1800	1800	0
14	20241203	193900	86044466	1800	1800	1800	1800	0
15	20241203	193800	86044466	1800	1800	1800	1800	0
16	20241203	193700	86044466	1800	1800	1800	1800	0
17	20241203	193600	86044466	1800	1800	1800	1800	0
18	20241203	193500	86044466	1800	1800	1800	1800	0
19	20241203	193400	86044466	1800	1800	1800	1800	0
20	20241203	193300	86044466	1800	1800	1800	1800	0
21	20241203	193200	86044466	1800	1800	1800	1800	0
22	20241203	193100	86044466	1800	1800	1800	1800	0
23	20241203	193000	86044466	1800	1800	1800	1800	0
24	20241203	192900	86044466	1800	1800	1800	1800	0
25	20241203	192800	86044466	1800	1800	1800	1800	0
26	20241203	192700	86044466	1800	1800	1800	1800	0
27	20241203	192600	86044466	1800	1800	1800	1800	0
28	20241203	192500	86044466	1800	1800	1800	1800	0
29	20241203	192400	86044466	1800	1800	1800	1800	0
30	20241203	192300	86044466	1800	1800	1800	1800	0
31	20241203	192200	86044466	1800	1800	1800	1800	0
32	20241203	192100	86044466	1800	1800	1800	1800	331
33	20241203	192000	86044466	1800	1800	1800	1800	0
34	20241203	191900	86044466	1800	1800	1800	1800	0
35	20241203	191800	86044466	1800	1800	1800	1800	0
36	20241203	191700	86044466	1800	1800	1800	1800	0
37	20241203	191600	86044466	1800	1800	1800	1800	0
38	20241203	191500	86044466	1800	1800	1800	1800	0
39	20241203	191400	86044466	1800	1800	1800	1800	0
40	20241203	191300	86044466	1800	1800	1800	1800	0
41	20241203	191200	86044466	1800	1800	1800	1800	0
42	20241203	191100	86044466	1800	1800	1800	1800	0
43	20241203	191000	86044466	1800	1800	1800	1800	0
44	20241203	190900	86044466	1800	1800	1800	1800	0
45	20241203	190800	86044466	1800	1800	1800	1800	0
46	20241203	190700	86044466	1800	1800	1800	1800	0
47	20241203	190600	86044466	1800	1800	1800	1800	0
48	20241203	190500	86044466	1800	1800	1800	1800	0
49	20241203	190400	86044466	1800	1800	1800	1800	0
50	20241203	190300	86044466	1800	1800	1800	1800	0
51	20241203	190200	86044466	1800	1800	1800	1800	0
52	20241203	190100	86044466	1800	1800	1800	1800	0
53	20241203	190000	86044466	1800	1800	1800	1800	0
54	20241203	185900	86044466	1800	1800	1800	1800	0
55	20241203	185800	86044466	1800	1800	1800	1800	0
56	20241203	185700	86044466	1800	1800	1800	1800	0
57	20241203	185600	86044466	1800	1800	1800	1800	0
58	20241203	185500	86044466	1800	1800	1800	1800	0
59	20241203	185400	86044466	1800	1800	1800	1800	0
60	20241203	185300	86044466	1800	1800	1800	1800	0
61	20241203	185200	86044466	1800	1800	1800	1800	0
62	20241203	185100	86044466	1800	1800	1800	1800	331
63	20241203	185000	86044466	1800	1800	1800	1800	0
64	20241203	184900	86044466	1800	1800	1800	1800	0
65	20241203	184800	86044466	1800	1800	1800	1800	0
66	20241203	184700	86044466	1800	1800	1800	1800	0
67	20241203	184600	86044466	1800	1800	1800	1800	0
68	20241203	184500	86044466	1800	1800	1800	1800	0
69	20241203	184400	86044466	1800	1800	1800	1800	0
70	20241203	184300	86044466	1800	1800	1800	1800	0
71	20241203	184200	86044466	1800	1800	1800	1800	0
72	20241203	184100	86044466	1800	1800	1800	1800	0
73	20241203	184000	86044466	1800	1800	1800	1800	0
74	20241203	183900	86044466	1800	1800	1800	1800	0
75	20241203	183800	86044466	1800	1800	1800	1800	0
76	20241203	183700	86044466	1800	1800	1800	1800	0
77	20241203	183600	86044466	1800	1800	1800	1800	0
78	20241203	183500	86044466	1800	1800	1800	1800	0
79	20241203	183400	86044466	1800	1800	1800	1800	0
80	20241203	183300	86044466	1800	1800	1800	1800	0
81	20241203	183200	86044466	1800	1800	1800	1800	0
82	20241203	183100	86044466	1800	1800	1800	1800	0
83	20241203	183000	86044466	1800	1800	1800	1800	0
84	20241203	182900	86044466	1800	1800	1800	1800	0
85	20241203	182800	86044466	1800	1800	1800	1800	0
86	20241203	182700	86044466	1800	1800	1800	1800	0
87	20241203	182600	86044466	1800	1800	1800	1800	0
88	20241203	182500	86044466	1800	1800	1800	1800	0
89	20241203	182400	86044466	1800	1800	1800	1800	0
90	20241203	182300	86044466	1800	1800	1800	1800	0
91	20241203	182200	86044466	1800	1800	1800	1800	0
92	20241203	182100	86044466	1800	1800	1800	1800	331
93	20241203	182000	86044466	1800	1800	1800	1800	0
94	20241203	181900	86044466	1800	1800	1800	1800	0
95	20241203	181800	86044466	1800	1800	1800	1800	0
96	20241203	181700	86044466	1800	1800	1800	1800	0
97	20241203	181600	86044466	1800	1800	1800	1800	0
98	20241203	181500	86044466	1800	1800	1800	1800	0
99	20241203	181400	86044466	1800	1800	1800	1800	0
100	20241203	181300	86044466	1800	1800	1800	1800	0
101	20241203	181200	86044466	1800	1800	1800	1800	0
102	20241203	181100	86044466	1800	1800	1800	1800	0
103	20241203	181000	86044466	1800	1800	1800	1800	0
104	20241203	180900	86044466	1800	1800	1800	1800	0
105	20241203	180800	86044466	1800	1800	1800	1800	0
106	20241203	180700	86044466	1800	1800	1800	1800	0
107	20241203	180600	86044466	1800	1800	1800	1800	0
108	20241203	180500	86044466	1800	1800	1800	1800	0
109	20241203	180400	86044466	1800	1800	1800	1800	0
110	20241203	180300	86044466	1800	1800	1800	1800	0
111	20241203	180200	86044466	1800	1800	1800	1800	0
112	20241203	180100	86044466	1800	1800	1800	1800	0
113	20241203	180000	86044466	1800	1800	1800	1800	0
114	20241203	175900	86044466	1800	1800	1800	1800	0
115	20241203	175800	86044466	1800	1800	1800	1800	0
116	20241203	175700	86044466	1800	1800	1800	1800	0
117	20241203	175600	86044466	1800	1800	1800	1800	0
118	20241203	175500	86044466	1800	1800	1800	1800	0
119	20241203	175400	86044466	1800	1800	1800	1800	0
120	20241203	175300	86044466	1800	1800	1800	1800	0
121	20241203	175200	86044466	1800	1800	1800	1800	0
122	20241203	175100	86044466	1800	1800	1800	1800	331
123	20241203	175000	86044466	1800	1800	1800	1800	0
124	20241203	174900	86044466	1800	1800	1800	1800	0
125	20241203	174800	86044466	1800	1800	1800	1800	0
126	20241203	174700	86044466	1800	1800	1800	1800	0
127	20241203	174600	86044466	1800	1800	1800	1800	0
128	20241203	174500	86044466	1800	1800	1800	1800	0
129	20241203	174400	86044466	1800	1800	1800	1800	0
130	20241203	174300	86044466	1800	1800	1800	1800	0
131	20241203	174200	86044466	1800	1800	1800	1800	0
132	20241203	174100	86044466	1800	1800	1800	1800	0
133	20241203	174000	86044466	1800	1800	1800	1800	0
134	20241203	173900	86044466	1800	1800	1800	1800	0
135	20241203	173800	86044466	1800	1800	1800	1800	0
136	20241203	173700	86044466	1800	1800	1800	1800	0
137	20241203	173600	86044466	1800	1800	1800	1800	0
138	20241203	173500	86044466	1800	1800	1800	1800	0
139	20241203	173400	86044466	1800	1800	1800	1800	0
140	20241203	173300	86044466	1800	1800	1800	1800	0
141	20241203	173200	86044466	1800	1800	1800	1800	0
142	20241203	173100	86044466	1800	1800	1800	1800	0
143	20241203	173000	86044466	1800	1800	1800	1800	0
144	20241203	172900	86044466	1800	1800	1800	1800	0
145	20241203	172800	86044466	1800	1800	1800	1800	0
146	20241203	172700	86044466	1800	1800	1800	1800	0
147	20241203	172600	86044466	1800	1800	1800	1800	0
148	20241203	172500	86044466	1800	1800	1800	1800	0
149	20241203	172400	86044466	1800	1800	1800	1800	0
150	20241203	172300	86044466	1800	1800	1800	1800	0
151	20241203	172200	86044466	1800	1800	1800	1800	0
152	20241203	172100	86044466	1800	1800	1800	1800	331
153	20241203	172000	86044466	1800	1800	1800	1800	0
154	20241203	171900	86044466	1800	1800	1800	1800	0
155	20241203	171800	86044466	1800	1800	1800	1800	0
156	20241203	171700	86044466	1800	1800	1800	1800	0
157	20241203	171600	86044466	1800	1800	1800	1800	0
158	20241203	171500	86044466	1800	1800	1800	1800	0
159	20241203	171400	86044466	1800	1800	1800	1800	0
160	20241203	171300	86044466	1800	1800	1800	1800	0
161	20241203	171200	86044466	1800	1800	1800	1800	0
162	20241203	171100	86044466	1800	1800	1800	1800	0
163	20241203	171000	86044466	1800	1800	1800	1800	0
164	20241203	170900	86044466	1800	1800	1800	1800	0
165	20241203	170800	86044466	1800	1800	1800	1800	0
166	20241203	170700	86044466	1800	1800	1800	1800	0
167	20241203	170600	86044466	1800	1800	1800	1800	0
168	20241203	170500	86044466	1800	1800	1800	1800	0
169	20241203	170400	86044466	1800	1800	1800	1800	0
170	20241203	170300	86044466	1800	1800	1800	1800	0
171	20241203	170200	86044466	1800	1800	1800	1800	0
172	20241203	170100	86044466	1800	1800	1800	1800	0
173	20241203	170000	86044466	1800	1800	1800	1800	0
174	20241203	165900	86044466	1800	1800	1800	1800	0
175	20241203	165800	86044466	1800	1800	1800	1800	0
176	20241203	165700	86044466	1800	1800	1800	1800	0
177	20241203	165600	86044466	1800	1800	1800	1800	0
178	20241203	165500	86044466	1800	1800	1800	1800	0
179	20241203	165400	86044466	1800	1800	1800	1800	0
180	20241203	165300	86044466	1800	1800	1800	1800	0
181	20241203	165200	86044466	1800	1800	1800	1800	0
182	20241203	165100	86044466	1800	1800	1800	1800	331
183	20241203	165000	86044466	1800	1800	1800	1800	0
184	20241203	164900	86044466	1800	1800	1800	1800	0
185	20241203	164800	86044466	1800	1800	1800	1800	0
186	20241203	164700	86044466	1800	1800	1800	1800	0
187	20241203	164600	86044466	1800	1800	1800	1800	0
188	20241203	164500	86044466	1800	1800	1800	1800	0
189	20241203	164400	86044466	1800	1800	1800	1800	0
190	20241203	164300	86044466	1800	1800	1800	1800	0
191	20241203	164200	86044466	1800	1800	1800	1800	0
192	20241203	164100	86044466	1800	1800	1800	1800	0
193	20241203	164000	86044466	1800	1800	1800	1800	0
194	20241203	163900	86044466	1800	1800	1800	1800	0
195	20241203	163800	86044466	1800	1800	1800	1800	0
196	20241203	163700	86044466	1800	1800	1800	1800	0
197	20241203	163600	86044466	1800	1800	1800	1800	0
198	20241203	163500	86044466	1800	1800	1800	1800	0
199	20241203	163400	86044466	1800	1800	1800	1800	0
200	20241203	163300	86044466	1800	1800	1800	1800	0
201	20241203	163200	86044466	1800	1800	1800	1800	0
202	20241203	163100	86044466	1800	1800	1800	1800	0
203	20241203	163000	86044466	1800	1800	1800	1800	0
204	20241203	162900	86044466	1800	1800	1800	1800	0
205	20241203	162800	86044466	1800	1800	1800	1800	0
206	20241203	162700	86044466	1800	1800	1800	1800	0
207	20241203	162600	86044466	1800	1800	1800	1800	0
208	20241203	162500	86044466	1800	1800	1800	1800	0
209	20241203	162400	86044466	1800	1800	1800	1800	0
210	20241203	162300	86044466	1800	1800	1800	1800	0
211	20241203	162200	86044466	1800	1800	1800	1800	0
212	20241203	162100	86044466	1800	1800	1800	1800	331
213	20241203	162000	86044466	1800	1800	1800	1800	0
214	20241203	161900	86044466	1800	1800	1800	1800	0
215	20241203	161800	86044466	1800	1800	1800	1800	0
216	20241203	161700	86044466	1800	1800	1800	1800	0
217	20241203	161600	86044466	1800	1800	1800	1800	0
218	20241203	161500	86044466	1800	1800	1800	1800	0
219	20241203	161400	86044466	1800	1800	1800	1800	0
220	20241203	161300	86044466	1800	1800	1800	1800	0
221	20241203	161200	86044466	1800	1800	1800	1800	0
222	20241203	161100	86044466	1800	1800	1800	1800	0
223	20241203	161000	86044466	1800	1800	1800	1800	0
224	20241203	160900	86044466	1800	1800	1800	1800	0
225	20241203	160800	86044466	1800	1800	1800	1800	0
226	20241203	160700	86044466	1800	1800	1800	1800	0
227	20241203	160600	86044466	1800	1800	1800	1800	0
228	20241203	160500	86044466	1800	1800	1800	1800	0
229	20241203	160400	86044466	1800	1800	1800	1800	0
230	20241203	160300	86044466	1800	1800	1800	1800	0
231	20241203	160200	86044466	1800	1800	1800	1800	0
232	20241203	160100	86044466	1800	1800	1800	1800	0
233	20241203	160000	86044466	1800	1800	1800	1800	0
234	20241203	155900	86044466	1800	1800	1800	1800	0
235	20241203	155800	86044466	1800	1800	1800	1800	0
236	20241203	155700	86044466	1800	1800	1800	1800	0
237	20241203	155600	86044466	1800	1800	1800	1800	0
238	20241203	155500	86044466	1800	1800	1800	1800	0
239	20241203	155400	86044466	1800	1800	1800	1800	0
240	20241203	155300	86044466	1800	1800	1800	1800	0
241	20241203	155200	86044466	1800	1800	1800	1800	0
242	20241203	155100	86044466	1800	1800	1800	1800	331
243	20241203	155000	86044466	1800	1800	1800	1800	0
244	20241203	154900	86044466	1800	1800	1800	1800	0
245	20241203	154800	86044466	1800	1800	1800	1800	0
246	20241203	154700	86044466	1800	1800	1800	1800	0
247	20241203	154600	86044466	1800	1800	1800	1800	0
248	20241203	154500	86044466	1800	1800	1800	1800	0
249	20241203	154400	86044466	1800	1800	1800	1800	0
250	20241203	154300	86044466	1800	1800	1800	1800	0
251	20241203	154200	86044466	1800	1800	1800	1800	0
252	20241203	154100	86044466	1800	1800	1800	1800	0
253	20241203	154000	86044466	1800	1800	1800	1800	0
254	20241203	153900	86044466	1800	1800	1800	1800	0
255	20241203	153800	86044466	1800	1800	1800	1800	0
256	20241203	153700	86044466	1800	1800	1800	1800	0
257	20241203	153600	86044466	1800	1800	1800	1800	0
258	20241203	153500	86044466	1800	1800	1800	1800	0
259	20241203	153400	86044466	1800	1800	1800	1800	0
260	20241203	153300	86044466	1800	1800	1800	1800	0
261	20241203	153200	86044466	1800	1800	1800	1800	0
262	20241203	153100	86044466	1800	1800	1800	1800	0
263	20241203	153000	86044466	1800	1800	1800	1800	331
264	20241203	152900	85448666	1800	1800	1800	1800	0
265	20241203	152800	85448666	1800	1800	1800	1800	0
266	20241203	152700	85448666	1800	1800	1800	1800	0
267	20241203	152600	85448666	1800	1800	1800	1800	0
268	20241203	152500	85448666	1800	1800	1800	1800	0
269	20241203	152400	85448666	1800	1800	1800	1800	0
270	20241203	152300	85448666	1800	1800	1800	1800	0
271	20241203	152200	85448666	1800	1800	1800	1800	0
272	20241203	152100	85448666	1800	1800	1800	1800	0
273	20241203	152000	85448666	1800	1800	1800	1800	0
274	20241203	151900	85448666	1800	1800	1801	1800	1564
275	20241203	151800	82633357	1800	1804	1805	1800	1409
276	20241203	151700	80095848	1808	1808	1808	1808	0
277	20241203	151600	80095848	1808	1808	1808	1808	1
278	20241203	151500	80094040	1808	1808	1808	1808	1
279	20241203	151400	80092232	1809	1809	1809	1809	0
280	20241203	151300	80092232	1809	1809	1809	1809	0
281	20241203	151200	80092232	1809	1809	1809	1809	0
282	20241203	151100	80092232	1809	1809	1809	1809	0
283	20241203	151000	80092232	1809	1809	1809	1809	0
284	20241203	150900	80092232	1809	1809	1809	1809	0
285	20241203	150800	80092232	1809	1809	1809	1809	0
286	20241203	150700	80092232	1809	1809	1809	1809	0
287	20241203	150600	80092232	1809	1809	1809	1809	0
288	20241203	150500	80092232	1809	1809	1809	1809	0
289	20241203	150400	80092232	1809	1805	1809	1804	218
290	20241203	150300	79698954	1809	1809	1809	1809	0
291	20241203	150200	79698954	1809	1809	1809	1809	0
292	20241203	150100	79698954	1809	1809	1809	1809	0
293	20241203	150000	79698954	1809	1809	1809	1809	0
294	20241203	145900	79698954	1809	1809	1809	1809	0
295	20241203	145800	79698954	1809	1809	1809	1809	0
296	20241203	145700	79698954	1809	1808	1809	1806	2279
297	20241203	145600	75582527	1809	1809	1809	1809	0
298	20241203	145500	75582527	1809	1809	1809	1809	34
299	20241203	145400	75521021	1809	1809	1809	1809	86
300	20241203	145300	75365447	1809	1809	1809	1809	1
301	20241203	145200	75363638	1809	1809	1809	1809	0
302	20241203	145100	75363638	1809	1809	1809	1809	0
303	20241203	145000	75363638	1809	1809	1809	1809	0
304	20241203	144900	75363638	1809	1809	1809	1809	0
305	20241203	144800	75363638	1809	1809	1809	1809	0
306	20241203	144700	75363638	1809	1809	1809	1809	0
307	20241203	144600	75363638	1809	1809	1809	1809	0
308	20241203	144500	75363638	1809	1809	1809	1809	0
309	20241203	144400	75363638	1809	1809	1809	1809	0
310	20241203	144300	75363638	1809	1809	1809	1809	0
311	20241203	144200	75363638	1809	1809	1809	1809	0
312	20241203	144100	75363638	1809	1809	1809	1809	0
313	20241203	144000	75363638	1809	1809	1809	1809	0
314	20241203	143900	75363638	1809	1809	1809	1809	0
315	20241203	143800	75363638	1809	1809	1809	1809	0
316	20241203	143700	75363638	1809	1809	1809	1809	0
317	20241203	143600	75363638	1809	1808	1809	1808	277
318	20241203	143500	74862731	1809	1809	1809	1809	0
319	20241203	143400	74862731	1809	1809	1809	1809	0
320	20241203	143300	74862731	1809	1809	1809	1809	0
321	20241203	143200	74862731	1809	1809	1809	1809	0
322	20241203	143100	74862731	1809	1809	1809	1809	0
323	20241203	143000	74862731	1809	1809	1809	1809	0
324	20241203	142900	74862731	1809	1809	1809	1809	0
325	20241203	142800	74862731	1809	1809	1809	1809	0
326	20241203	142700	74862731	1809	1809	1809	1809	0
327	20241203	142600	74862731	1809	1809	1809	1809	0
328	20241203	142500	74862731	1809	1809	1809	1809	23
329	20241203	142400	74821124	1809	1809	1809	1809	18
330	20241203	142300	74788562	1809	1809	1809	1809	21
331	20241203	142200	74750573	1809	1810	1810	1809	29
332	20241203	142100	74698100	1810	1810	1810	1810	28
333	20241203	142000	74647420	1810	1810	1810	1810	0
334	20241203	141900	74647420	1810	1810	1810	1810	0
335	20241203	141800	74647420	1810	1810	1810	1810	0
336	20241203	141700	74647420	1810	1810	1810	1810	0
337	20241203	141600	74647420	1810	1810	1810	1810	0
338	20241203	141500	74647420	1810	1806	1810	1806	25
339	20241203	141400	74602258	1810	1810	1810	1810	0
340	20241203	141300	74602258	1810	1810	1810	1810	0
341	20241203	141200	74602258	1810	1810	1810	1810	0
342	20241203	141100	74602258	1810	1810	1810	1810	0
343	20241203	141000	74602258	1810	1810	1810	1810	0
344	20241203	140900	74602258	1810	1810	1810	1810	0
345	20241203	140800	74602258	1810	1810	1810	1810	0
346	20241203	140700	74602258	1810	1809	1810	1809	101
347	20241203	140600	74419539	1809	1809	1809	1809	0
348	20241203	140500	74419539	1809	1809	1809	1809	0
349	20241203	140400	74419539	1809	1809	1809	1809	1
350	20241203	140300	74417730	1810	1810	1810	1810	0
351	20241203	140200	74417730	1810	1810	1810	1810	0
352	20241203	140100	74417730	1810	1810	1810	1810	0
353	20241203	140000	74417730	1810	1810	1810	1810	0
354	20241203	135900	74417730	1810	1810	1810	1810	0
355	20241203	135800	74417730	1810	1810	1810	1810	0
356	20241203	135700	74417730	1810	1810	1810	1810	0
357	20241203	135600	74417730	1810	1810	1810	1810	1
358	20241203	135500	74415920	1810	1810	1810	1810	0
359	20241203	135400	74415920	1810	1810	1810	1810	0
360	20241203	135300	74415920	1810	1809	1810	1809	10
361	20241203	135200	74397827	1810	1810	1810	1810	0
362	20241203	135100	74397827	1810	1810	1810	1810	0
363	20241203	135000	74397827	1810	1810	1810	1810	1
364	20241203	134900	74396017	1811	1811	1811	1811	0
365	20241203	134800	74396017	1811	1811	1811	1811	0
366	20241203	134700	74396017	1811	1811	1811	1811	0
367	20241203	134600	74396017	1811	1811	1811	1811	0
368	20241203	134500	74396017	1811	1811	1811	1811	74
369	20241203	134400	74262003	1810	1810	1810	1810	0
370	20241203	134300	74262003	1810	1810	1810	1810	0
371	20241203	134200	74262003	1810	1810	1810	1810	0
372	20241203	134100	74262003	1810	1810	1810	1810	0
373	20241203	134000	74262003	1810	1810	1810	1810	0
374	20241203	133900	74262003	1810	1810	1810	1810	0
375	20241203	133800	74262003	1810	1810	1810	1810	0
376	20241203	133700	74262003	1810	1810	1810	1810	0
377	20241203	133600	74262003	1810	1810	1810	1810	1
378	20241203	133500	74260193	1800	1826	1826	1800	6559
379	20241203	133400	62398951	1827	1827	1827	1827	0
380	20241203	133300	62398951	1827	1827	1827	1827	10
381	20241203	133200	62380681	1829	1829	1829	1829	0
382	20241203	133100	62380681	1829	1832	1832	1829	4122
383	20241203	133000	54840489	1832	1832	1832	1832	0
384	20241203	132900	54840489	1832	1832	1832	1832	0
385	20241203	132800	54840489	1832	1832	1832	1832	0
386	20241203	132700	54840489	1832	1832	1832	1832	0
387	20241203	132600	54840489	1832	1832	1832	1832	0
388	20241203	132500	54840489	1832	1832	1832	1832	0
389	20241203	132400	54840489	1832	1832	1832	1832	0
390	20241203	132300	54840489	1832	1832	1832	1832	0
391	20241203	132200	54840489	1832	1832	1832	1832	0
392	20241203	132100	54840489	1832	1832	1832	1832	0
393	20241203	132000	54840489	1832	1832	1832	1832	0
394	20241203	131900	54840489	1832	1832	1832	1832	0
395	20241203	131800	54840489	1832	1832	1832	1832	0
396	20241203	131700	54840489	1832	1832	1832	1832	0
397	20241203	131600	54840489	1832	1832	1832	1832	0
398	20241203	131500	54840489	1832	1832	1832	1832	0
399	20241203	131400	54840489	1832	1832	1832	1832	0
400	20241203	131300	54840489	1832	1831	1832	1831	148
401	20241203	131200	54569401	1832	1832	1832	1832	0
402	20241203	131100	54569401	1832	1832	1832	1832	0
403	20241203	131000	54569401	1832	1832	1832	1832	0
404	20241203	130900	54569401	1832	1832	1832	1832	0
405	20241203	130800	54569401	1832	1832	1832	1832	0
406	20241203	130700	54569401	1832	1832	1832	1832	0
407	20241203	130600	54569401	1832	1832	1832	1832	0
408	20241203	130500	54569401	1832	1832	1832	1832	0
409	20241203	130400	54569401	1832	1832	1832	1832	0
410	20241203	130300	54569401	1832	1832	1832	1832	0
411	20241203	130200	54569401	1832	1832	1832	1832	0
412	20241203	130100	54569401	1832	1832	1832	1832	0
413	20241203	130000	54569401	1832	1832	1832	1832	0
414	20241203	125900	54569401	1832	1832	1832	1832	0
415	20241203	125800	54569401	1832	1832	1832	1832	0
416	20241203	125700	54569401	1832	1831	1832	1829	451
417	20241203	125600	53744250	1832	1832	1832	1832	0
418	20241203	125500	53744250	1832	1832	1832	1832	0
419	20241203	125400	53744250	1832	1832	1832	1832	0
420	20241203	125300	53744250	1832	1832	1832	1832	190
421	20241203	125200	53396170	1833	1833	1833	1833	1000
422	20241203	125100	51563170	1837	1837	1837	1837	0
423	20241203	125000	51563170	1837	1837	1837	1837	0
424	20241203	124900	51563170	1837	1837	1837	1837	0
425	20241203	124800	51563170	1837	1837	1837	1837	0
426	20241203	124700	51563170	1837	1837	1837	1837	0
427	20241203	124600	51563170	1837	1839	1839	1837	500
428	20241203	124500	50644358	1839	1839	1839	1839	0
429	20241203	124400	50644358	1839	1839	1839	1839	0
430	20241203	124300	50644358	1839	1839	1839	1839	0
431	20241203	124200	50644358	1839	1839	1839	1839	0
432	20241203	124100	50644358	1839	1839	1839	1839	0
433	20241203	124000	50644358	1839	1839	1839	1839	0
434	20241203	123900	50644358	1839	1839	1839	1839	0
435	20241203	123800	50644358	1839	1839	1839	1839	0
436	20241203	123700	50644358	1839	1839	1839	1839	0
437	20241203	123600	50644358	1839	1839	1839	1839	0
438	20241203	123500	50644358	1839	1839	1839	1839	0
439	20241203	123400	50644358	1839	1841	1841	1839	1006
440	20241203	123300	48793478	1840	1840	1840	1840	0
441	20241203	123200	48793478	1840	1840	1840	1840	0
442	20241203	123100	48793478	1840	1840	1840	1840	0
443	20241203	123000	48793478	1840	1840	1840	1840	0
444	20241203	122900	48793478	1840	1840	1840	1840	0
445	20241203	122800	48793478	1840	1840	1840	1840	0
446	20241203	122700	48793478	1840	1840	1840	1840	0
447	20241203	122600	48793478	1840	1840	1840	1840	0
448	20241203	122500	48793478	1840	1840	1840	1840	0
449	20241203	122400	48793478	1840	1840	1840	1840	0
450	20241203	122300	48793478	1840	1840	1840	1840	0
451	20241203	122200	48793478	1840	1840	1840	1840	0
452	20241203	122100	48793478	1840	1840	1840	1840	0
453	20241203	122000	48793478	1840	1840	1840	1840	0
454	20241203	121900	48793478	1840	1840	1840	1840	0
455	20241203	121800	48793478	1840	1840	1840	1840	0
456	20241203	121700	48793478	1840	1840	1840	1840	0
457	20241203	121600	48793478	1840	1840	1840	1840	0
458	20241203	121500	48793478	1840	1840	1840	1840	0
459	20241203	121400	48793478	1840	1840	1840	1840	0
460	20241203	121300	48793478	1840	1840	1840	1840	0
461	20241203	121200	48793478	1840	1840	1840	1840	0
462	20241203	121100	48793478	1840	1840	1840	1840	0
463	20241203	121000	48793478	1840	1840	1840	1840	0
464	20241203	120900	48793478	1840	1840	1840	1840	10
465	20241203	120800	48775078	1840	1840	1840	1840	138
466	20241203	120700	48521158	1840	1840	1840	1840	0
467	20241203	120600	48521158	1840	1842	1842	1840	115
468	20241203	120500	48309378	1845	1845	1845	1845	0
469	20241203	120400	48309378	1845	1845	1845	1845	0
470	20241203	120300	48309378	1845	1845	1845	1845	0
471	20241203	120200	48309378	1845	1845	1845	1845	0
472	20241203	120100	48309378	1845	1848	1848	1845	6488
473	20241203	120000	36325554	1849	1849	1849	1849	0
474	20241203	115900	36325554	1849	1849	1849	1849	0
475	20241203	115800	36325554	1849	1849	1849	1849	0
476	20241203	115700	36325554	1849	1849	1849	1849	0
477	20241203	115600	36325554	1849	1849	1849	1849	0
478	20241203	115500	36325554	1849	1849	1849	1849	0
479	20241203	115400	36325554	1849	1849	1849	1849	0
480	20241203	115300	36325554	1849	1849	1849	1849	0
481	20241203	115200	36325554	1849	1849	1849	1849	0
482	20241203	115100	36325554	1849	1849	1849	1849	65
483	20241203	115000	36205369	1848	1849	1849	1847	1827
484	20241203	114900	32829241	1851	1851	1851	1851	0
485	20241203	114800	32829241	1851	1851	1851	1851	0
486	20241203	114700	32829241	1851	1851	1851	1851	0
487	20241203	114600	32829241	1851	1851	1851	1851	0
488	20241203	114500	32829241	1851	1851	1851	1851	0
489	20241203	114400	32829241	1851	1851	1851	1851	0
490	20241203	114300	32829241	1851	1851	1851	1851	0
491	20241203	114200	32829241	1851	1851	1851	1851	0
492	20241203	114100	32829241	1851	1851	1851	1851	0
493	20241203	114000	32829241	1851	1851	1851	1851	0
494	20241203	113900	32829241	1851	1851	1851	1851	0
495	20241203	113800	32829241	1851	1851	1851	1851	30
496	20241203	113700	32773711	1848	1850	1850	1848	300
497	20241203	113600	32219307	1851	1851	1851	1851	0
498	20241203	113500	32219307	1851	1851	1851	1851	4
499	20241203	113400	32211903	1851	1851	1851	1851	0
500	20241203	113300	32211903	1851	1851	1851	1851	0
501	20241203	113200	32211903	1851	1851	1851	1851	0
502	20241203	113100	32211903	1851	1851	1851	1851	0
503	20241203	113000	32211903	1851	1851	1851	1851	0
504	20241203	112900	32211903	1851	1851	1851	1851	0
505	20241203	112800	32211903	1851	1851	1851	1851	500
506	20241203	112700	31286403	1851	1851	1851	1851	0
507	20241203	112600	31286403	1851	1851	1851	1851	0
508	20241203	112500	31286403	1851	1851	1851	1851	0
509	20241203	112400	31286403	1851	1851	1851	1851	0
510	20241203	112300	31286403	1851	1851	1851	1851	0
511	20241203	112200	31286403	1851	1851	1851	1851	0
512	20241203	112100	31286403	1851	1851	1851	1851	38
513	20241203	112000	31216065	1851	1851	1851	1848	139
514	20241203	111900	30959052	1851	1851	1851	1851	579
515	20241203	111800	29887323	1851	1851	1851	1851	311
516	20241203	111700	29311662	1857	1859	1859	1857	300
517	20241203	111600	28754250	1848	1848	1848	1848	0
518	20241203	111500	28754250	1848	1868	1868	1848	2000
519	20241203	111400	25046640	1868	1868	1868	1868	0
520	20241203	111300	25046640	1868	1868	1868	1868	0
521	20241203	111200	25046640	1868	1868	1868	1868	0
522	20241203	111100	25046640	1868	1868	1868	1868	0
523	20241203	111000	25046640	1868	1868	1868	1868	0
524	20241203	110900	25046640	1868	1868	1868	1868	536
525	20241203	110800	24045392	1879	1879	1879	1879	0
526	20241203	110700	24045392	1879	1881	1881	1879	333
527	20241203	110600	23419540	1881	1881	1881	1881	0
528	20241203	110500	23419540	1881	1881	1881	1881	0
529	20241203	110400	23419540	1881	1881	1881	1881	0
530	20241203	110300	23419540	1881	1881	1881	1881	0
531	20241203	110200	23419540	1881	1881	1881	1881	0
532	20241203	110100	23419540	1881	1881	1881	1881	0
533	20241203	110000	23419540	1881	1881	1881	1881	0
534	20241203	105900	23419540	1881	1881	1881	1881	0
535	20241203	105800	23419540	1881	1881	1881	1881	0
536	20241203	105700	23419540	1881	1881	1881	1881	0
537	20241203	105600	23419540	1881	1881	1881	1881	0
538	20241203	105500	23419540	1881	1881	1881	1881	0
539	20241203	105400	23419540	1881	1881	1881	1881	0
540	20241203	105300	23419540	1881	1881	1881	1881	0
541	20241203	105200	23419540	1881	1881	1881	1881	0
542	20241203	105100	23419540	1881	1881	1881	1881	0
543	20241203	105000	23419540	1881	1881	1881	1881	0
544	20241203	104900	23419540	1881	1881	1881	1881	0
545	20241203	104800	23419540	1881	1881	1881	1881	0
546	20241203	104700	23419540	1881	1881	1881	1881	0
547	20241203	104600	23419540	1881	1881	1881	1881	0
548	20241203	104500	23419540	1881	1881	1881	1881	0
549	20241203	104400	23419540	1881	1881	1881	1881	0
550	20241203	104300	23419540	1881	1881	1881	1881	0
551	20241203	104200	23419540	1881	1881	1881	1881	0
552	20241203	104100	23419540	1881	1881	1881	1881	0
553	20241203	104000	23419540	1881	1881	1881	1881	0
554	20241203	103900	23419540	1881	1881	1881	1881	0
555	20241203	103800	23419540	1881	1881	1881	1881	0
556	20241203	103700	23419540	1881	1881	1881	1881	0
557	20241203	103600	23419540	1881	1881	1881	1881	0
558	20241203	103500	23419540	1881	1881	1881	1881	0
559	20241203	103400	23419540	1881	1881	1881	1881	0
560	20241203	103300	23419540	1881	1881	1881	1881	0
561	20241203	103200	23419540	1881	1881	1881	1881	28
562	20241203	103100	23366872	1881	1882	1882	1881	1111
563	20241203	103000	21277079	1882	1885	1885	1882	143
564	20241203	102900	21007758	1885	1885	1885	1885	900
565	20241203	102800	19311258	1884	1884	1884	1884	0
566	20241203	102700	19311258	1884	1884	1884	1884	0
567	20241203	102600	19311258	1884	1884	1884	1884	0
568	20241203	102500	19311258	1884	1884	1884	1884	0
569	20241203	102400	19311258	1884	1884	1884	1884	0
570	20241203	102300	19311258	1884	1884	1884	1884	0
571	20241203	102200	19311258	1884	1884	1884	1884	0
572	20241203	102100	19311258	1884	1884	1884	1884	0
573	20241203	102000	19311258	1884	1884	1884	1884	0
574	20241203	101900	19311258	1884	1884	1884	1884	0
575	20241203	101800	19311258	1884	1884	1884	1884	0
576	20241203	101700	19311258	1884	1884	1884	1884	0
577	20241203	101600	19311258	1884	1884	1884	1884	0
578	20241203	101500	19311258	1884	1884	1884	1884	0
579	20241203	101400	19311258	1884	1884	1884	1884	0
580	20241203	101300	19311258	1884	1884	1884	1884	0
581	20241203	101200	19311258	1884	1884	1884	1884	0
582	20241203	101100	19311258	1884	1884	1884	1884	9
583	20241203	101000	19294302	1884	1884	1884	1884	0
584	20241203	100900	19294302	1884	1884	1884	1884	0
585	20241203	100800	19294302	1884	1884	1884	1884	0
586	20241203	100700	19294302	1884	1884	1884	1884	0
587	20241203	100600	19294302	1884	1884	1884	1884	0
588	20241203	100500	19294302	1884	1884	1884	1884	0
589	20241203	100400	19294302	1884	1884	1884	1884	0
590	20241203	100300	19294302	1884	1884	1884	1884	1
591	20241203	100200	19292418	1881	1881	1881	1881	0
592	20241203	100100	19292418	1881	1881	1881	1881	159
593	20241203	100000	18993339	1881	1881	1881	1881	0
594	20241203	095900	18993339	1881	1881	1881	1881	0
595	20241203	095800	18993339	1881	1881	1881	1881	0
596	20241203	095700	18993339	1881	1881	1881	1881	0
597	20241203	095600	18993339	1881	1881	1881	1881	0
598	20241203	095500	18993339	1881	1881	1881	1881	0
599	20241203	095400	18993339	1881	1881	1881	1881	0
600	20241203	095300	18993339	1881	1852	1881	1852	921
601	20241203	095200	17263469	1852	1849	1888	1849	74
602	20241203	095100	17126459	1849	1849	1888	1847	99
603	20241203	095000	16943358	1849	1845	1850	1845	642
604	20241203	094900	15756159	1846	1869	1869	1846	1489
605	20241203	094800	12996205	1869	1869	1869	1869	192
606	20241203	094700	12637357	1869	1869	1869	1869	426
607	20241203	094600	11841163	1894	1897	1897	1894	3537
608	20241203	094500	5134213	1897	1897	1897	1897	0
609	20241203	094400	5134213	1897	1897	1897	1897	0
610	20241203	094300	5134213	1897	1897	1897	1897	0
611	20241203	094200	5134213	1897	1897	1897	1897	0
612	20241203	094100	5134213	1897	1897	1897	1897	0
613	20241203	094000	5134213	1897	1897	1897	1897	0
614	20241203	093900	5134213	1897	1897	1897	1897	0
615	20241203	093800	5134213	1897	1897	1897	1897	0
616	20241203	093700	5134213	1897	1897	1897	1897	0
617	20241203	093600	5134213	1897	1897	1897	1897	0
618	20241203	093500	5134213	1897	1897	1897	1897	0
619	20241203	093400	5134213	1897	1897	1897	1897	0
620	20241203	093300	5134213	1897	1897	1897	1897	0
621	20241203	093200	5134213	1897	1897	1897	1897	0
622	20241203	093100	5134213	1897	1897	1897	1897	0
623	20241203	093000	5134213	1897	1897	1897	1897	0
624	20241203	092900	5134213	1897	1897	1897	1897	0
625	20241203	092800	5134213	1897	1897	1897	1897	0
626	20241203	092700	5134213	1897	1897	1897	1897	0
627	20241203	092600	5134213	1897	1897	1897	1897	0
628	20241203	092500	5134213	1897	1897	1897	1897	0
629	20241203	092400	5134213	1897	1897	1897	1897	0
630	20241203	092300	5134213	1897	1897	1897	1897	1
631	20241203	092200	5132316	1900	1900	1900	1900	3
632	20241203	092100	5126616	1900	1900	1900	1900	0
633	20241203	092000	5126616	1900	1900	1900	1900	0
634	20241203	091900	5126616	1900	1900	1900	1900	0
635	20241203	091800	5126616	1900	1900	1900	1900	0
636	20241203	091700	5126616	1900	1900	1900	1900	0
637	20241203	091600	5126616	1900	1900	1900	1900	0
638	20241203	091500	5126616	1900	1900	1900	1900	52
639	20241203	091400	5027816	1900	1914	1914	1900	53
640	20241203	091300	4926976	1900	1896	1914	1896	740
641	20241203	091200	3521363	1896	1893	1896	1865	911
642	20241203	091100	1815835	1890	1890	1890	1890	0
643	20241203	091000	1815835	1890	1890	1890	1890	0
644	20241203	090900	1815835	1890	1890	1890	1890	320
645	20241203	090800	1211035	1889	1889	1889	1889	0
646	20241203	090700	1211035	1889	1889	1889	1889	0
647	20241203	090600	1211035	1889	1889	1889	1889	0
648	20241203	090500	1211035	1889	1889	1889	1889	0
649	20241203	090400	1211035	1889	1889	1889	1889	0
650	20241203	090300	1211035	1889	1889	1889	1889	0
651	20241203	090200	1211035	1889	1889	1889	1889	0
652	20241203	090100	1211035	1889	1889	1889	1889	0
653	20241203	090000	1211035	1889	1890	1890	1889	641