KissMeData/014100/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	190000	48205164	1907	1907	1907	1907	936
3	20241209	185900	48205164	1907	1907	1907	1907	0
4	20241209	185800	48205164	1907	1907	1907	1907	0
5	20241209	185700	48205164	1907	1907	1907	1907	0
6	20241209	185600	48205164	1907	1907	1907	1907	0
7	20241209	185500	48205164	1907	1907	1907	1907	0
8	20241209	185400	48205164	1907	1907	1907	1907	0
9	20241209	185300	48205164	1907	1907	1907	1907	0
10	20241209	185200	48205164	1907	1907	1907	1907	0
11	20241209	185100	48205164	1907	1907	1907	1907	0
12	20241209	185000	48205164	1907	1907	1907	1907	0
13	20241209	184900	48205164	1907	1907	1907	1907	0
14	20241209	184800	48205164	1907	1907	1907	1907	0
15	20241209	184700	48205164	1907	1907	1907	1907	0
16	20241209	184600	48205164	1907	1907	1907	1907	0
17	20241209	184500	48205164	1907	1907	1907	1907	0
18	20241209	184400	48205164	1907	1907	1907	1907	0
19	20241209	184300	48205164	1907	1907	1907	1907	0
20	20241209	184200	48205164	1907	1907	1907	1907	0
21	20241209	184100	48205164	1907	1907	1907	1907	0
22	20241209	184000	48205164	1907	1907	1907	1907	0
23	20241209	183900	48205164	1907	1907	1907	1907	0
24	20241209	183800	48205164	1907	1907	1907	1907	0
25	20241209	183700	48205164	1907	1907	1907	1907	0
26	20241209	183600	48205164	1907	1907	1907	1907	0
27	20241209	183500	48205164	1907	1907	1907	1907	0
28	20241209	183400	48205164	1907	1907	1907	1907	0
29	20241209	183300	48205164	1907	1907	1907	1907	0
30	20241209	183200	48205164	1907	1907	1907	1907	0
31	20241209	183100	48205164	1907	1907	1907	1907	0
32	20241209	183000	48205164	1907	1907	1907	1907	936
33	20241209	182900	48205164	1907	1907	1907	1907	0
34	20241209	182800	48205164	1907	1907	1907	1907	0
35	20241209	182700	48205164	1907	1907	1907	1907	0
36	20241209	182600	48205164	1907	1907	1907	1907	0
37	20241209	182500	48205164	1907	1907	1907	1907	0
38	20241209	182400	48205164	1907	1907	1907	1907	0
39	20241209	182300	48205164	1907	1907	1907	1907	0
40	20241209	182200	48205164	1907	1907	1907	1907	0
41	20241209	182100	48205164	1907	1907	1907	1907	0
42	20241209	182000	48205164	1907	1907	1907	1907	0
43	20241209	181900	48205164	1907	1907	1907	1907	0
44	20241209	181800	48205164	1907	1907	1907	1907	0
45	20241209	181700	48205164	1907	1907	1907	1907	0
46	20241209	181600	48205164	1907	1907	1907	1907	0
47	20241209	181500	48205164	1907	1907	1907	1907	0
48	20241209	181400	48205164	1907	1907	1907	1907	0
49	20241209	181300	48205164	1907	1907	1907	1907	0
50	20241209	181200	48205164	1907	1907	1907	1907	0
51	20241209	181100	48205164	1907	1907	1907	1907	0
52	20241209	181000	48205164	1907	1907	1907	1907	0
53	20241209	180900	48205164	1907	1907	1907	1907	0
54	20241209	180800	48205164	1907	1907	1907	1907	0
55	20241209	180700	48205164	1907	1907	1907	1907	0
56	20241209	180600	48205164	1907	1907	1907	1907	0
57	20241209	180500	48205164	1907	1907	1907	1907	0
58	20241209	180400	48205164	1907	1907	1907	1907	0
59	20241209	180300	48205164	1907	1907	1907	1907	0
60	20241209	180200	48205164	1907	1907	1907	1907	0
61	20241209	180100	48205164	1907	1907	1907	1907	0
62	20241209	180000	48205164	1907	1907	1907	1907	936
63	20241209	175900	48205164	1907	1907	1907	1907	0
64	20241209	175800	48205164	1907	1907	1907	1907	0
65	20241209	175700	48205164	1907	1907	1907	1907	0
66	20241209	175600	48205164	1907	1907	1907	1907	0
67	20241209	175500	48205164	1907	1907	1907	1907	0
68	20241209	175400	48205164	1907	1907	1907	1907	0
69	20241209	175300	48205164	1907	1907	1907	1907	0
70	20241209	175200	48205164	1907	1907	1907	1907	0
71	20241209	175100	48205164	1907	1907	1907	1907	0
72	20241209	175000	48205164	1907	1907	1907	1907	0
73	20241209	174900	48205164	1907	1907	1907	1907	0
74	20241209	174800	48205164	1907	1907	1907	1907	0
75	20241209	174700	48205164	1907	1907	1907	1907	0
76	20241209	174600	48205164	1907	1907	1907	1907	0
77	20241209	174500	48205164	1907	1907	1907	1907	0
78	20241209	174400	48205164	1907	1907	1907	1907	0
79	20241209	174300	48205164	1907	1907	1907	1907	0
80	20241209	174200	48205164	1907	1907	1907	1907	0
81	20241209	174100	48205164	1907	1907	1907	1907	0
82	20241209	174000	48205164	1907	1907	1907	1907	0
83	20241209	173900	48205164	1907	1907	1907	1907	0
84	20241209	173800	48205164	1907	1907	1907	1907	0
85	20241209	173700	48205164	1907	1907	1907	1907	0
86	20241209	173600	48205164	1907	1907	1907	1907	0
87	20241209	173500	48205164	1907	1907	1907	1907	0
88	20241209	173400	48205164	1907	1907	1907	1907	0
89	20241209	173300	48205164	1907	1907	1907	1907	0
90	20241209	173200	48205164	1907	1907	1907	1907	0
91	20241209	173100	48205164	1907	1907	1907	1907	0
92	20241209	173000	48205164	1907	1907	1907	1907	936
93	20241209	172900	48205164	1907	1907	1907	1907	0
94	20241209	172800	48205164	1907	1907	1907	1907	0
95	20241209	172700	48205164	1907	1907	1907	1907	0
96	20241209	172600	48205164	1907	1907	1907	1907	0
97	20241209	172500	48205164	1907	1907	1907	1907	0
98	20241209	172400	48205164	1907	1907	1907	1907	0
99	20241209	172300	48205164	1907	1907	1907	1907	0
100	20241209	172200	48205164	1907	1907	1907	1907	0
101	20241209	172100	48205164	1907	1907	1907	1907	0
102	20241209	172000	48205164	1907	1907	1907	1907	0
103	20241209	171900	48205164	1907	1907	1907	1907	0
104	20241209	171800	48205164	1907	1907	1907	1907	0
105	20241209	171700	48205164	1907	1907	1907	1907	0
106	20241209	171600	48205164	1907	1907	1907	1907	0
107	20241209	171500	48205164	1907	1907	1907	1907	0
108	20241209	171400	48205164	1907	1907	1907	1907	0
109	20241209	171300	48205164	1907	1907	1907	1907	0
110	20241209	171200	48205164	1907	1907	1907	1907	0
111	20241209	171100	48205164	1907	1907	1907	1907	0
112	20241209	171000	48205164	1907	1907	1907	1907	0
113	20241209	170900	48205164	1907	1907	1907	1907	0
114	20241209	170800	48205164	1907	1907	1907	1907	0
115	20241209	170700	48205164	1907	1907	1907	1907	0
116	20241209	170600	48205164	1907	1907	1907	1907	0
117	20241209	170500	48205164	1907	1907	1907	1907	0
118	20241209	170400	48205164	1907	1907	1907	1907	0
119	20241209	170300	48205164	1907	1907	1907	1907	0
120	20241209	170200	48205164	1907	1907	1907	1907	0
121	20241209	170100	48205164	1907	1907	1907	1907	0
122	20241209	170000	48205164	1907	1907	1907	1907	936
123	20241209	165900	48205164	1907	1907	1907	1907	0
124	20241209	165800	48205164	1907	1907	1907	1907	0
125	20241209	165700	48205164	1907	1907	1907	1907	0
126	20241209	165600	48205164	1907	1907	1907	1907	0
127	20241209	165500	48205164	1907	1907	1907	1907	0
128	20241209	165400	48205164	1907	1907	1907	1907	0
129	20241209	165300	48205164	1907	1907	1907	1907	0
130	20241209	165200	48205164	1907	1907	1907	1907	0
131	20241209	165100	48205164	1907	1907	1907	1907	0
132	20241209	165000	48205164	1907	1907	1907	1907	0
133	20241209	164900	48205164	1907	1907	1907	1907	0
134	20241209	164800	48205164	1907	1907	1907	1907	0
135	20241209	164700	48205164	1907	1907	1907	1907	0
136	20241209	164600	48205164	1907	1907	1907	1907	0
137	20241209	164500	48205164	1907	1907	1907	1907	0
138	20241209	164400	48205164	1907	1907	1907	1907	0
139	20241209	164300	48205164	1907	1907	1907	1907	0
140	20241209	164200	48205164	1907	1907	1907	1907	0
141	20241209	164100	48205164	1907	1907	1907	1907	0
142	20241209	164000	48205164	1907	1907	1907	1907	0
143	20241209	163900	48205164	1907	1907	1907	1907	0
144	20241209	163800	48205164	1907	1907	1907	1907	0
145	20241209	163700	48205164	1907	1907	1907	1907	0
146	20241209	163600	48205164	1907	1907	1907	1907	0
147	20241209	163500	48205164	1907	1907	1907	1907	0
148	20241209	163400	48205164	1907	1907	1907	1907	0
149	20241209	163300	48205164	1907	1907	1907	1907	0
150	20241209	163200	48205164	1907	1907	1907	1907	0
151	20241209	163100	48205164	1907	1907	1907	1907	0
152	20241209	163000	48205164	1907	1907	1907	1907	936
153	20241209	162900	48205164	1907	1907	1907	1907	0
154	20241209	162800	48205164	1907	1907	1907	1907	0
155	20241209	162700	48205164	1907	1907	1907	1907	0
156	20241209	162600	48205164	1907	1907	1907	1907	0
157	20241209	162500	48205164	1907	1907	1907	1907	0
158	20241209	162400	48205164	1907	1907	1907	1907	0
159	20241209	162300	48205164	1907	1907	1907	1907	0
160	20241209	162200	48205164	1907	1907	1907	1907	0
161	20241209	162100	48205164	1907	1907	1907	1907	0
162	20241209	162000	48205164	1907	1907	1907	1907	0
163	20241209	161900	48205164	1907	1907	1907	1907	0
164	20241209	161800	48205164	1907	1907	1907	1907	0
165	20241209	161700	48205164	1907	1907	1907	1907	0
166	20241209	161600	48205164	1907	1907	1907	1907	0
167	20241209	161500	48205164	1907	1907	1907	1907	0
168	20241209	161400	48205164	1907	1907	1907	1907	0
169	20241209	161300	48205164	1907	1907	1907	1907	0
170	20241209	161200	48205164	1907	1907	1907	1907	0
171	20241209	161100	48205164	1907	1907	1907	1907	0
172	20241209	161000	48205164	1907	1907	1907	1907	0
173	20241209	160900	48205164	1907	1907	1907	1907	0
174	20241209	160800	48205164	1907	1907	1907	1907	0
175	20241209	160700	48205164	1907	1907	1907	1907	0
176	20241209	160600	48205164	1907	1907	1907	1907	0
177	20241209	160500	48205164	1907	1907	1907	1907	0
178	20241209	160400	48205164	1907	1907	1907	1907	0
179	20241209	160300	48205164	1907	1907	1907	1907	0
180	20241209	160200	48205164	1907	1907	1907	1907	0
181	20241209	160100	48205164	1907	1907	1907	1907	0
182	20241209	160000	48205164	1907	1907	1907	1907	936
183	20241209	155900	48205164	1907	1907	1907	1907	0
184	20241209	155800	48205164	1907	1907	1907	1907	0
185	20241209	155700	48205164	1907	1907	1907	1907	0
186	20241209	155600	48205164	1907	1907	1907	1907	0
187	20241209	155500	48205164	1907	1907	1907	1907	0
188	20241209	155400	48205164	1907	1907	1907	1907	0
189	20241209	155300	48205164	1907	1907	1907	1907	0
190	20241209	155200	48205164	1907	1907	1907	1907	0
191	20241209	155100	48205164	1907	1907	1907	1907	0
192	20241209	155000	48205164	1907	1907	1907	1907	0
193	20241209	154900	48205164	1907	1907	1907	1907	0
194	20241209	154800	48205164	1907	1907	1907	1907	0
195	20241209	154700	48205164	1907	1907	1907	1907	0
196	20241209	154600	48205164	1907	1907	1907	1907	0
197	20241209	154500	48205164	1907	1907	1907	1907	0
198	20241209	154400	48205164	1907	1907	1907	1907	0
199	20241209	154300	48205164	1907	1907	1907	1907	0
200	20241209	154200	48205164	1907	1907	1907	1907	0
201	20241209	154100	48205164	1907	1907	1907	1907	0
202	20241209	154000	48205164	1907	1907	1907	1907	0
203	20241209	153900	48205164	1907	1907	1907	1907	0
204	20241209	153800	48205164	1907	1907	1907	1907	0
205	20241209	153700	48205164	1907	1907	1907	1907	0
206	20241209	153600	48205164	1907	1907	1907	1907	0
207	20241209	153500	48205164	1907	1907	1907	1907	0
208	20241209	153400	48205164	1907	1907	1907	1907	0
209	20241209	153300	48205164	1907	1907	1907	1907	0
210	20241209	153200	48205164	1907	1907	1907	1907	0
211	20241209	153100	48205164	1907	1907	1907	1907	0
212	20241209	153000	48205164	1907	1907	1907	1907	1872
213	20241209	152900	46420212	1912	1912	1912	1912	0
214	20241209	152800	46420212	1912	1912	1912	1912	0
215	20241209	152700	46420212	1912	1912	1912	1912	0
216	20241209	152600	46420212	1912	1912	1912	1912	0
217	20241209	152500	46420212	1912	1912	1912	1912	0
218	20241209	152400	46420212	1912	1912	1912	1912	0
219	20241209	152300	46420212	1912	1912	1912	1912	0
220	20241209	152200	46420212	1912	1912	1912	1912	0
221	20241209	152100	46420212	1912	1912	1912	1912	0
222	20241209	152000	46420212	1912	1912	1912	1912	0
223	20241209	151900	46420212	1912	1843	1912	1841	567
224	20241209	151800	45371320	1915	1915	1915	1915	0
225	20241209	151700	45371320	1915	1911	1915	1911	164
226	20241209	151600	45057912	1914	1848	1914	1845	661
227	20241209	151500	43830586	1848	1851	1852	1848	203
228	20241209	151400	43455104	1852	1863	1863	1852	462
229	20241209	151300	42597544	1860	1885	1885	1860	126
230	20241209	151200	42363138	1886	1886	1886	1886	47
231	20241209	151100	42274496	1885	1885	1885	1885	0
232	20241209	151000	42274496	1885	1885	1885	1885	0
233	20241209	150900	42274496	1885	1885	1885	1885	0
234	20241209	150800	42274496	1885	1885	1885	1885	49
235	20241209	150700	42182131	1919	1919	1919	1919	0
236	20241209	150600	42182131	1919	1919	1919	1919	0
237	20241209	150500	42182131	1919	1919	1919	1919	0
238	20241209	150400	42182131	1919	1919	1919	1919	0
239	20241209	150300	42182131	1919	1919	1919	1919	0
240	20241209	150200	42182131	1919	1919	1919	1919	0
241	20241209	150100	42182131	1919	1919	1919	1919	11
242	20241209	150000	42161022	1926	1926	1926	1926	0
243	20241209	145900	42161022	1926	1926	1926	1926	0
244	20241209	145800	42161022	1926	1926	1926	1926	0
245	20241209	145700	42161022	1926	1926	1926	1926	0
246	20241209	145600	42161022	1926	1926	1926	1926	0
247	20241209	145500	42161022	1926	1926	1926	1926	0
248	20241209	145400	42161022	1926	1926	1926	1926	0
249	20241209	145300	42161022	1926	1926	1926	1926	0
250	20241209	145200	42161022	1926	1926	1926	1926	0
251	20241209	145100	42161022	1926	1926	1926	1926	0
252	20241209	145000	42161022	1926	1926	1926	1926	1
253	20241209	144900	42159096	1878	1878	1878	1878	0
254	20241209	144800	42159096	1878	1878	1878	1878	0
255	20241209	144700	42159096	1878	1878	1878	1878	0
256	20241209	144600	42159096	1878	1878	1878	1878	0
257	20241209	144500	42159096	1878	1878	1878	1878	0
258	20241209	144400	42159096	1878	1878	1878	1878	0
259	20241209	144300	42159096	1878	1878	1878	1878	0
260	20241209	144200	42159096	1878	1932	1932	1878	2
261	20241209	144100	42155286	1932	1932	1932	1932	0
262	20241209	144000	42155286	1932	1932	1932	1932	0
263	20241209	143900	42155286	1932	1932	1932	1932	0
264	20241209	143800	42155286	1932	1932	1932	1932	0
265	20241209	143700	42155286	1932	1932	1932	1932	0
266	20241209	143600	42155286	1932	1932	1932	1932	1
267	20241209	143500	42153354	1878	1878	1878	1878	18
268	20241209	143400	42119550	1935	1935	1935	1935	0
269	20241209	143300	42119550	1935	1935	1935	1935	0
270	20241209	143200	42119550	1935	1935	1935	1935	0
271	20241209	143100	42119550	1935	1935	1935	1935	0
272	20241209	143000	42119550	1935	1935	1935	1935	0
273	20241209	142900	42119550	1935	1935	1935	1935	0
274	20241209	142800	42119550	1935	1935	1935	1935	0
275	20241209	142700	42119550	1935	1935	1935	1935	0
276	20241209	142600	42119550	1935	1935	1935	1935	30
277	20241209	142500	42061500	1935	1935	1935	1935	0
278	20241209	142400	42061500	1935	1935	1935	1935	0
279	20241209	142300	42061500	1935	1935	1935	1935	50
280	20241209	142200	41964750	1940	1940	1940	1940	0
281	20241209	142100	41964750	1940	1940	1940	1940	0
282	20241209	142000	41964750	1940	1940	1940	1940	0
283	20241209	141900	41964750	1940	1940	1940	1940	0
284	20241209	141800	41964750	1940	1940	1940	1940	0
285	20241209	141700	41964750	1940	1940	1940	1940	0
286	20241209	141600	41964750	1940	1940	1940	1940	0
287	20241209	141500	41964750	1940	1940	1940	1940	0
288	20241209	141400	41964750	1940	1940	1940	1940	0
289	20241209	141300	41964750	1940	1940	1940	1940	0
290	20241209	141200	41964750	1940	1940	1940	1940	0
291	20241209	141100	41964750	1940	1940	1940	1940	0
292	20241209	141000	41964750	1940	1940	1940	1940	0
293	20241209	140900	41964750	1940	1940	1940	1940	0
294	20241209	140800	41964750	1940	1940	1940	1940	0
295	20241209	140700	41964750	1940	1940	1940	1940	0
296	20241209	140600	41964750	1940	1940	1940	1940	0
297	20241209	140500	41964750	1940	1940	1940	1940	0
298	20241209	140400	41964750	1940	1940	1940	1940	0
299	20241209	140300	41964750	1940	1940	1940	1940	0
300	20241209	140200	41964750	1940	1940	1940	1940	10
301	20241209	140100	41945350	1940	1941	1941	1940	311
302	20241209	140000	41342009	1857	1857	1857	1857	10
303	20241209	135900	41323439	1942	1937	1942	1937	6
304	20241209	135800	41311812	1856	1856	1856	1856	5
305	20241209	135700	41302532	1943	1943	1943	1943	0
306	20241209	135600	41302532	1943	1943	1943	1943	0
307	20241209	135500	41302532	1943	1943	1943	1943	0
308	20241209	135400	41302532	1943	1943	1943	1943	0
309	20241209	135300	41302532	1943	1943	1943	1943	0
310	20241209	135200	41302532	1943	1943	1943	1943	0
311	20241209	135100	41302532	1943	1943	1943	1943	0
312	20241209	135000	41302532	1943	1943	1943	1943	0
313	20241209	134900	41302532	1943	1943	1943	1943	0
314	20241209	134800	41302532	1943	1943	1943	1943	0
315	20241209	134700	41302532	1943	1943	1943	1943	0
316	20241209	134600	41302532	1943	1943	1943	1943	0
317	20241209	134500	41302532	1943	1943	1943	1943	0
318	20241209	134400	41302532	1943	1943	1943	1943	0
319	20241209	134300	41302532	1943	1943	1943	1943	0
320	20241209	134200	41302532	1943	1943	1943	1943	0
321	20241209	134100	41302532	1943	1943	1943	1943	0
322	20241209	134000	41302532	1943	1943	1943	1943	0
323	20241209	133900	41302532	1943	1943	1943	1943	0
324	20241209	133800	41302532	1943	1942	1943	1942	11
325	20241209	133700	41281169	1943	1943	1943	1943	0
326	20241209	133600	41281169	1943	1943	1943	1943	0
327	20241209	133500	41281169	1943	1943	1943	1943	0
328	20241209	133400	41281169	1943	1943	1943	1943	0
329	20241209	133300	41281169	1943	1943	1943	1943	10
330	20241209	133200	41261739	1943	1943	1943	1943	0
331	20241209	133100	41261739	1943	1943	1943	1943	0
332	20241209	133000	41261739	1943	1943	1943	1943	0
333	20241209	132900	41261739	1943	1943	1943	1943	0
334	20241209	132800	41261739	1943	1943	1943	1943	0
335	20241209	132700	41261739	1943	1942	1943	1942	13
336	20241209	132600	41236492	1943	1943	1943	1943	0
337	20241209	132500	41236492	1943	1943	1943	1943	0
338	20241209	132400	41236492	1943	1943	1943	1943	0
339	20241209	132300	41236492	1943	1943	1943	1943	0
340	20241209	132200	41236492	1943	1943	1943	1943	0
341	20241209	132100	41236492	1943	1943	1943	1943	0
342	20241209	132000	41236492	1943	1943	1943	1943	0
343	20241209	131900	41236492	1943	1930	1943	1930	62
344	20241209	131800	41116796	1942	1942	1942	1942	1
345	20241209	131700	41114854	1938	1896	1938	1896	400
346	20241209	131600	40355192	1909	1909	1909	1909	0
347	20241209	131500	40355192	1909	1909	1909	1909	0
348	20241209	131400	40355192	1909	1909	1909	1909	0
349	20241209	131300	40355192	1909	1909	1909	1909	0
350	20241209	131200	40355192	1909	1909	1909	1909	1
351	20241209	131100	40353283	1868	1851	1868	1846	388
352	20241209	131000	39634039	1941	1941	1941	1941	0
353	20241209	130900	39634039	1941	1869	1941	1869	1101
354	20241209	130800	37555458	1845	1850	1850	1845	2227
355	20241209	130700	33442354	1849	1849	1849	1849	0
356	20241209	130600	33442354	1849	1849	1849	1849	0
357	20241209	130500	33442354	1849	1849	1849	1849	0
358	20241209	130400	33442354	1849	1849	1849	1849	0
359	20241209	130300	33442354	1849	1849	1849	1849	0
360	20241209	130200	33442354	1849	1849	1849	1849	0
361	20241209	130100	33442354	1849	1849	1849	1849	0
362	20241209	130000	33442354	1849	1849	1849	1849	0
363	20241209	125900	33442354	1849	1849	1849	1849	0
364	20241209	125800	33442354	1849	1849	1849	1849	0
365	20241209	125700	33442354	1849	1849	1849	1849	0
366	20241209	125600	33442354	1849	1849	1849	1849	0
367	20241209	125500	33442354	1849	1849	1849	1849	0
368	20241209	125400	33442354	1849	1849	1849	1849	0
369	20241209	125300	33442354	1849	1849	1849	1849	0
370	20241209	125200	33442354	1849	1850	1850	1849	53
371	20241209	125100	33344314	1850	1850	1850	1850	0
372	20241209	125000	33344314	1850	1850	1850	1850	0
373	20241209	124900	33344314	1850	1850	1850	1850	1
374	20241209	124800	33342464	1850	1856	1856	1850	300
375	20241209	124700	32786964	1855	1855	1855	1855	0
376	20241209	124600	32786964	1855	1855	1855	1855	0
377	20241209	124500	32786964	1855	1855	1855	1855	0
378	20241209	124400	32786964	1855	1855	1855	1855	0
379	20241209	124300	32786964	1855	1855	1855	1855	0
380	20241209	124200	32786964	1855	1855	1855	1855	0
381	20241209	124100	32786964	1855	1855	1855	1855	0
382	20241209	124000	32786964	1855	1855	1855	1855	0
383	20241209	123900	32786964	1855	1855	1855	1855	0
384	20241209	123800	32786964	1855	1855	1855	1855	0
385	20241209	123700	32786964	1855	1869	1869	1855	2
386	20241209	123600	32783240	1856	1856	1856	1856	0
387	20241209	123500	32783240	1856	1856	1856	1856	0
388	20241209	123400	32783240	1856	1857	1857	1856	600
389	20241209	123300	31669561	1856	1856	1856	1856	0
390	20241209	123200	31669561	1856	1856	1856	1856	0
391	20241209	123100	31669561	1856	1856	1856	1856	0
392	20241209	123000	31669561	1856	1856	1856	1856	0
393	20241209	122900	31669561	1856	1856	1856	1856	126
394	20241209	122800	31435705	1859	1859	1859	1857	612
395	20241209	122700	30298890	1889	1889	1889	1889	0
396	20241209	122600	30298890	1889	1889	1889	1889	0
397	20241209	122500	30298890	1889	1889	1889	1889	2
398	20241209	122400	30295112	1889	1889	1889	1889	1
399	20241209	122300	30293223	1889	1889	1889	1889	0
400	20241209	122200	30293223	1889	1889	1889	1889	0
401	20241209	122100	30293223	1889	1889	1889	1889	50
402	20241209	122000	30198773	1889	1889	1889	1889	0
403	20241209	121900	30198773	1889	1889	1889	1889	0
404	20241209	121800	30198773	1889	1889	1889	1889	0
405	20241209	121700	30198773	1889	1889	1889	1889	0
406	20241209	121600	30198773	1889	1889	1889	1889	0
407	20241209	121500	30198773	1889	1889	1889	1889	0
408	20241209	121400	30198773	1889	1889	1889	1889	0
409	20241209	121300	30198773	1889	1889	1889	1889	0
410	20241209	121200	30198773	1889	1889	1889	1889	0
411	20241209	121100	30198773	1889	1889	1889	1889	0
412	20241209	121000	30198773	1889	1889	1889	1889	0
413	20241209	120900	30198773	1889	1889	1889	1889	0
414	20241209	120800	30198773	1889	1889	1889	1889	0
415	20241209	120700	30198773	1889	1889	1889	1889	0
416	20241209	120600	30198773	1889	1889	1889	1889	0
417	20241209	120500	30198773	1889	1889	1889	1889	0
418	20241209	120400	30198773	1889	1889	1889	1889	0
419	20241209	120300	30198773	1889	1889	1889	1889	0
420	20241209	120200	30198773	1889	1889	1889	1889	0
421	20241209	120100	30198773	1889	1889	1889	1889	0
422	20241209	120000	30198773	1889	1889	1889	1889	0
423	20241209	115900	30198773	1889	1889	1889	1889	0
424	20241209	115800	30198773	1889	1889	1889	1889	0
425	20241209	115700	30198773	1889	1889	1889	1889	0
426	20241209	115600	30198773	1889	1889	1889	1889	0
427	20241209	115500	30198773	1889	1889	1889	1889	0
428	20241209	115400	30198773	1889	1889	1889	1889	0
429	20241209	115300	30198773	1889	1889	1889	1889	0
430	20241209	115200	30198773	1889	1889	1889	1889	372
431	20241209	115100	29496065	1866	1866	1866	1866	0
432	20241209	115000	29496065	1866	1866	1866	1866	0
433	20241209	114900	29496065	1866	1866	1866	1866	0
434	20241209	114800	29496065	1866	1866	1866	1866	0
435	20241209	114700	29496065	1866	1866	1866	1866	0
436	20241209	114600	29496065	1866	1866	1866	1866	0
437	20241209	114500	29496065	1866	1866	1866	1866	0
438	20241209	114400	29496065	1866	1866	1866	1866	0
439	20241209	114300	29496065	1866	1866	1866	1866	142
440	20241209	114200	29231093	1866	1865	1866	1865	121
441	20241209	114100	29005382	1865	1865	1865	1865	142
442	20241209	114000	28740552	1866	1866	1866	1866	0
443	20241209	113900	28740552	1866	1866	1866	1866	0
444	20241209	113800	28740552	1866	1865	1866	1865	206
445	20241209	113700	28356356	1849	1849	1849	1849	0
446	20241209	113600	28356356	1849	1865	1865	1849	105
447	20241209	113500	28160611	1850	1850	1850	1850	0
448	20241209	113400	28160611	1850	1850	1850	1850	0
449	20241209	113300	28160611	1850	1850	1850	1850	0
450	20241209	113200	28160611	1850	1850	1850	1850	0
451	20241209	113100	28160611	1850	1850	1850	1850	0
452	20241209	113000	28160611	1850	1850	1850	1850	0
453	20241209	112900	28160611	1850	1850	1850	1850	0
454	20241209	112800	28160611	1850	1850	1850	1850	140
455	20241209	112700	27901611	1866	1866	1866	1866	0
456	20241209	112600	27901611	1866	1866	1866	1866	6
457	20241209	112500	27890415	1866	1866	1866	1866	9
458	20241209	112400	27873621	1866	1866	1866	1866	84
459	20241209	112300	27716877	1866	1866	1866	1866	14
460	20241209	112200	27690753	1866	1847	1866	1847	171
461	20241209	112100	27371724	1866	1866	1866	1866	15
462	20241209	112000	27343734	1866	1866	1866	1866	0
463	20241209	111900	27343734	1866	1865	1866	1865	164
464	20241209	111800	27037764	1846	1846	1846	1846	0
465	20241209	111700	27037764	1846	1846	1846	1846	0
466	20241209	111600	27037764	1846	1846	1846	1846	0
467	20241209	111500	27037764	1846	1846	1846	1846	72
468	20241209	111400	26904852	1845	1845	1845	1845	0
469	20241209	111300	26904852	1845	1845	1845	1845	0
470	20241209	111200	26904852	1845	1845	1845	1845	0
471	20241209	111100	26904852	1845	1845	1845	1845	14
472	20241209	111000	26879022	1845	1868	1868	1845	629
473	20241209	110900	25705148	1889	1900	1900	1868	1822
474	20241209	110800	22255241	1899	1899	1899	1899	0
475	20241209	110700	22255241	1899	1899	1899	1899	0
476	20241209	110600	22255241	1899	1899	1899	1899	0
477	20241209	110500	22255241	1899	1899	1899	1899	0
478	20241209	110400	22255241	1899	1899	1899	1899	0
479	20241209	110300	22255241	1899	1899	1899	1899	0
480	20241209	110200	22255241	1899	1899	1899	1899	0
481	20241209	110100	22255241	1899	1899	1899	1899	0
482	20241209	110000	22255241	1899	1899	1899	1899	0
483	20241209	105900	22255241	1899	1899	1899	1899	0
484	20241209	105800	22255241	1899	1899	1899	1899	0
485	20241209	105700	22255241	1899	1899	1899	1899	0
486	20241209	105600	22255241	1899	1899	1899	1899	0
487	20241209	105500	22255241	1899	1899	1899	1899	0
488	20241209	105400	22255241	1899	1899	1899	1899	0
489	20241209	105300	22255241	1899	1899	1899	1899	0
490	20241209	105200	22255241	1899	1899	1899	1899	0
491	20241209	105100	22255241	1899	1899	1899	1899	0
492	20241209	105000	22255241	1899	1899	1899	1899	0
493	20241209	104900	22255241	1899	1899	1899	1899	0
494	20241209	104800	22255241	1899	1899	1899	1899	0
495	20241209	104700	22255241	1899	1902	1902	1899	169
496	20241209	104600	21934052	1897	1897	1897	1897	0
497	20241209	104500	21934052	1897	1897	1897	1897	0
498	20241209	104400	21934052	1897	1897	1897	1897	0
499	20241209	104300	21934052	1897	1897	1897	1897	0
500	20241209	104200	21934052	1897	1897	1897	1897	0
501	20241209	104100	21934052	1897	1897	1897	1897	0
502	20241209	104000	21934052	1897	1897	1897	1897	0
503	20241209	103900	21934052	1897	1897	1897	1897	0
504	20241209	103800	21934052	1897	1897	1897	1897	0
505	20241209	103700	21934052	1897	1897	1897	1897	0
506	20241209	103600	21934052	1897	1897	1897	1897	0
507	20241209	103500	21934052	1897	1897	1897	1897	0
508	20241209	103400	21934052	1897	1897	1897	1897	0
509	20241209	103300	21934052	1897	1897	1897	1897	0
510	20241209	103200	21934052	1897	1897	1897	1897	0
511	20241209	103100	21934052	1897	1897	1897	1897	0
512	20241209	103000	21934052	1897	1897	1897	1897	0
513	20241209	102900	21934052	1897	1897	1897	1897	0
514	20241209	102800	21934052	1897	1897	1897	1897	0
515	20241209	102700	21934052	1897	1897	1897	1897	0
516	20241209	102600	21934052	1897	1897	1897	1897	0
517	20241209	102500	21934052	1897	1897	1897	1897	0
518	20241209	102400	21934052	1897	1897	1897	1897	0
519	20241209	102300	21934052	1897	1897	1897	1897	0
520	20241209	102200	21934052	1897	1897	1897	1897	0
521	20241209	102100	21934052	1897	1897	1897	1897	0
522	20241209	102000	21934052	1897	1897	1897	1897	0
523	20241209	101900	21934052	1897	1897	1897	1897	0
524	20241209	101800	21934052	1897	1897	1897	1897	0
525	20241209	101700	21934052	1897	1897	1897	1897	0
526	20241209	101600	21934052	1897	1897	1897	1897	0
527	20241209	101500	21934052	1897	1937	1937	1897	4915
528	20241209	101400	12422153	1937	1937	1937	1937	0
529	20241209	101300	12422153	1937	1937	1937	1937	0
530	20241209	101200	12422153	1937	1937	1937	1937	0
531	20241209	101100	12422153	1937	1937	1937	1937	0
532	20241209	101000	12422153	1937	1937	1937	1937	0
533	20241209	100900	12422153	1937	1937	1937	1937	0
534	20241209	100800	12422153	1937	1937	1937	1937	0
535	20241209	100700	12422153	1937	1937	1937	1937	0
536	20241209	100600	12422153	1937	1937	1937	1937	0
537	20241209	100500	12422153	1937	1937	1937	1937	0
538	20241209	100400	12422153	1937	1937	1937	1937	0
539	20241209	100300	12422153	1937	1937	1937	1937	0
540	20241209	100200	12422153	1937	1937	1937	1937	0
541	20241209	100100	12422153	1937	1937	1937	1937	0
542	20241209	100000	12422153	1937	1937	1937	1937	0
543	20241209	095900	12422153	1937	1937	1937	1937	0
544	20241209	095800	12422153	1937	1937	1937	1937	0
545	20241209	095700	12422153	1937	1937	1937	1937	0
546	20241209	095600	12422153	1937	1937	1937	1937	0
547	20241209	095500	12422153	1937	1937	1937	1937	0
548	20241209	095400	12422153	1937	1937	1937	1937	0
549	20241209	095300	12422153	1937	1937	1937	1937	0
550	20241209	095200	12422153	1937	1937	1937	1937	0
551	20241209	095100	12422153	1937	1962	1962	1937	3
552	20241209	095000	12416317	1962	1962	1962	1962	0
553	20241209	094900	12416317	1962	1962	1962	1962	0
554	20241209	094800	12416317	1962	1962	1962	1962	0
555	20241209	094700	12416317	1962	1962	1962	1962	0
556	20241209	094600	12416317	1962	1962	1962	1962	201
557	20241209	094500	12021955	1962	1962	1962	1962	0
558	20241209	094400	12021955	1962	1962	1962	1962	0
559	20241209	094300	12021955	1962	1962	1962	1962	0
560	20241209	094200	12021955	1962	1962	1962	1962	0
561	20241209	094100	12021955	1962	1962	1962	1962	0
562	20241209	094000	12021955	1962	1962	1962	1962	100
563	20241209	093900	11825755	1962	1962	1962	1962	0
564	20241209	093800	11825755	1962	1962	1962	1962	0
565	20241209	093700	11825755	1962	1962	1962	1962	143
566	20241209	093600	11545189	1962	1962	1962	1962	0
567	20241209	093500	11545189	1962	1962	1962	1962	0
568	20241209	093400	11545189	1962	1935	1962	1935	4
569	20241209	093300	11537396	1935	1935	1935	1935	0
570	20241209	093200	11537396	1935	1935	1935	1935	0
571	20241209	093100	11537396	1935	1935	1935	1935	0
572	20241209	093000	11537396	1935	1935	1935	1935	0
573	20241209	092900	11537396	1935	1935	1935	1935	383
574	20241209	092800	10796291	1935	1936	1936	1935	997
575	20241209	092700	8866293	1935	1935	1935	1935	0
576	20241209	092600	8866293	1935	1935	1935	1935	0
577	20241209	092500	8866293	1935	1935	1935	1935	0
578	20241209	092400	8866293	1935	1935	1935	1935	0
579	20241209	092300	8866293	1935	1935	1935	1935	0
580	20241209	092200	8866293	1935	1935	1935	1935	413
581	20241209	092100	8067138	1935	1935	1935	1935	0
582	20241209	092000	8067138	1935	1935	1935	1935	0
583	20241209	091900	8067138	1935	1935	1935	1935	2
584	20241209	091800	8063268	1907	1907	1907	1907	0
585	20241209	091700	8063268	1907	1906	1907	1906	1856
586	20241209	091600	4524935	1906	1906	1906	1906	0
587	20241209	091500	4524935	1906	1906	1906	1906	3
588	20241209	091400	4519217	1886	1886	1886	1886	0
589	20241209	091300	4519217	1886	1886	1886	1886	819
590	20241209	091200	2974583	1906	1906	1906	1906	0
591	20241209	091100	2974583	1906	1906	1906	1906	0
592	20241209	091000	2974583	1906	1906	1906	1906	10
593	20241209	090900	2955523	1906	1906	1906	1906	0
594	20241209	090800	2955523	1906	1906	1906	1906	0
595	20241209	090700	2955523	1906	1906	1906	1906	0
596	20241209	090600	2955523	1906	1906	1906	1906	0
597	20241209	090500	2955523	1906	1906	1906	1906	65
598	20241209	090400	2831633	1895	1895	1895	1895	3
599	20241209	090300	2825948	1907	1907	1907	1907	0
600	20241209	090200	2825948	1907	1907	1907	1907	0
601	20241209	090100	2825948	1907	1907	1907	1907	214
602	20241209	090000	2417850	1907	1935	1935	1907	1244