KissMeData/025890/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	191200	84635645	1913	1913	1913	1913	310
3	20241206	191100	84635645	1913	1913	1913	1913	0
4	20241206	191000	84635645	1913	1913	1913	1913	0
5	20241206	190900	84635645	1913	1913	1913	1913	0
6	20241206	190800	84635645	1913	1913	1913	1913	0
7	20241206	190700	84635645	1913	1913	1913	1913	0
8	20241206	190600	84635645	1913	1913	1913	1913	0
9	20241206	190500	84635645	1913	1913	1913	1913	0
10	20241206	190400	84635645	1913	1913	1913	1913	0
11	20241206	190300	84635645	1913	1913	1913	1913	0
12	20241206	190200	84635645	1913	1913	1913	1913	0
13	20241206	190100	84635645	1913	1913	1913	1913	0
14	20241206	190000	84635645	1913	1913	1913	1913	0
15	20241206	185900	84635645	1913	1913	1913	1913	0
16	20241206	185800	84635645	1913	1913	1913	1913	0
17	20241206	185700	84635645	1913	1913	1913	1913	0
18	20241206	185600	84635645	1913	1913	1913	1913	0
19	20241206	185500	84635645	1913	1913	1913	1913	0
20	20241206	185400	84635645	1913	1913	1913	1913	0
21	20241206	185300	84635645	1913	1913	1913	1913	0
22	20241206	185200	84635645	1913	1913	1913	1913	0
23	20241206	185100	84635645	1913	1913	1913	1913	0
24	20241206	185000	84635645	1913	1913	1913	1913	0
25	20241206	184900	84635645	1913	1913	1913	1913	0
26	20241206	184800	84635645	1913	1913	1913	1913	0
27	20241206	184700	84635645	1913	1913	1913	1913	0
28	20241206	184600	84635645	1913	1913	1913	1913	0
29	20241206	184500	84635645	1913	1913	1913	1913	0
30	20241206	184400	84635645	1913	1913	1913	1913	0
31	20241206	184300	84635645	1913	1913	1913	1913	0
32	20241206	184200	84635645	1913	1913	1913	1913	310
33	20241206	184100	84635645	1913	1913	1913	1913	0
34	20241206	184000	84635645	1913	1913	1913	1913	0
35	20241206	183900	84635645	1913	1913	1913	1913	0
36	20241206	183800	84635645	1913	1913	1913	1913	0
37	20241206	183700	84635645	1913	1913	1913	1913	0
38	20241206	183600	84635645	1913	1913	1913	1913	0
39	20241206	183500	84635645	1913	1913	1913	1913	0
40	20241206	183400	84635645	1913	1913	1913	1913	0
41	20241206	183300	84635645	1913	1913	1913	1913	0
42	20241206	183200	84635645	1913	1913	1913	1913	0
43	20241206	183100	84635645	1913	1913	1913	1913	0
44	20241206	183000	84635645	1913	1913	1913	1913	0
45	20241206	182900	84635645	1913	1913	1913	1913	0
46	20241206	182800	84635645	1913	1913	1913	1913	0
47	20241206	182700	84635645	1913	1913	1913	1913	0
48	20241206	182600	84635645	1913	1913	1913	1913	0
49	20241206	182500	84635645	1913	1913	1913	1913	0
50	20241206	182400	84635645	1913	1913	1913	1913	0
51	20241206	182300	84635645	1913	1913	1913	1913	0
52	20241206	182200	84635645	1913	1913	1913	1913	0
53	20241206	182100	84635645	1913	1913	1913	1913	0
54	20241206	182000	84635645	1913	1913	1913	1913	0
55	20241206	181900	84635645	1913	1913	1913	1913	0
56	20241206	181800	84635645	1913	1913	1913	1913	0
57	20241206	181700	84635645	1913	1913	1913	1913	0
58	20241206	181600	84635645	1913	1913	1913	1913	0
59	20241206	181500	84635645	1913	1913	1913	1913	0
60	20241206	181400	84635645	1913	1913	1913	1913	0
61	20241206	181300	84635645	1913	1913	1913	1913	0
62	20241206	181200	84635645	1913	1913	1913	1913	310
63	20241206	181100	84635645	1913	1913	1913	1913	0
64	20241206	181000	84635645	1913	1913	1913	1913	0
65	20241206	180900	84635645	1913	1913	1913	1913	0
66	20241206	180800	84635645	1913	1913	1913	1913	0
67	20241206	180700	84635645	1913	1913	1913	1913	0
68	20241206	180600	84635645	1913	1913	1913	1913	0
69	20241206	180500	84635645	1913	1913	1913	1913	0
70	20241206	180400	84635645	1913	1913	1913	1913	0
71	20241206	180300	84635645	1913	1913	1913	1913	0
72	20241206	180200	84635645	1913	1913	1913	1913	0
73	20241206	180100	84635645	1913	1913	1913	1913	0
74	20241206	180000	84635645	1913	1913	1913	1913	0
75	20241206	175900	84635645	1913	1913	1913	1913	0
76	20241206	175800	84635645	1913	1913	1913	1913	0
77	20241206	175700	84635645	1913	1913	1913	1913	0
78	20241206	175600	84635645	1913	1913	1913	1913	0
79	20241206	175500	84635645	1913	1913	1913	1913	0
80	20241206	175400	84635645	1913	1913	1913	1913	0
81	20241206	175300	84635645	1913	1913	1913	1913	0
82	20241206	175200	84635645	1913	1913	1913	1913	0
83	20241206	175100	84635645	1913	1913	1913	1913	0
84	20241206	175000	84635645	1913	1913	1913	1913	0
85	20241206	174900	84635645	1913	1913	1913	1913	0
86	20241206	174800	84635645	1913	1913	1913	1913	0
87	20241206	174700	84635645	1913	1913	1913	1913	0
88	20241206	174600	84635645	1913	1913	1913	1913	0
89	20241206	174500	84635645	1913	1913	1913	1913	0
90	20241206	174400	84635645	1913	1913	1913	1913	0
91	20241206	174300	84635645	1913	1913	1913	1913	0
92	20241206	174200	84635645	1913	1913	1913	1913	310
93	20241206	174100	84635645	1913	1913	1913	1913	0
94	20241206	174000	84635645	1913	1913	1913	1913	0
95	20241206	173900	84635645	1913	1913	1913	1913	0
96	20241206	173800	84635645	1913	1913	1913	1913	0
97	20241206	173700	84635645	1913	1913	1913	1913	0
98	20241206	173600	84635645	1913	1913	1913	1913	0
99	20241206	173500	84635645	1913	1913	1913	1913	0
100	20241206	173400	84635645	1913	1913	1913	1913	0
101	20241206	173300	84635645	1913	1913	1913	1913	0
102	20241206	173200	84635645	1913	1913	1913	1913	0
103	20241206	173100	84635645	1913	1913	1913	1913	0
104	20241206	173000	84635645	1913	1913	1913	1913	0
105	20241206	172900	84635645	1913	1913	1913	1913	0
106	20241206	172800	84635645	1913	1913	1913	1913	0
107	20241206	172700	84635645	1913	1913	1913	1913	0
108	20241206	172600	84635645	1913	1913	1913	1913	0
109	20241206	172500	84635645	1913	1913	1913	1913	0
110	20241206	172400	84635645	1913	1913	1913	1913	0
111	20241206	172300	84635645	1913	1913	1913	1913	0
112	20241206	172200	84635645	1913	1913	1913	1913	0
113	20241206	172100	84635645	1913	1913	1913	1913	0
114	20241206	172000	84635645	1913	1913	1913	1913	0
115	20241206	171900	84635645	1913	1913	1913	1913	0
116	20241206	171800	84635645	1913	1913	1913	1913	0
117	20241206	171700	84635645	1913	1913	1913	1913	0
118	20241206	171600	84635645	1913	1913	1913	1913	0
119	20241206	171500	84635645	1913	1913	1913	1913	0
120	20241206	171400	84635645	1913	1913	1913	1913	0
121	20241206	171300	84635645	1913	1913	1913	1913	0
122	20241206	171200	84635645	1913	1913	1913	1913	310
123	20241206	171100	84635645	1913	1913	1913	1913	0
124	20241206	171000	84635645	1913	1913	1913	1913	0
125	20241206	170900	84635645	1913	1913	1913	1913	0
126	20241206	170800	84635645	1913	1913	1913	1913	0
127	20241206	170700	84635645	1913	1913	1913	1913	0
128	20241206	170600	84635645	1913	1913	1913	1913	0
129	20241206	170500	84635645	1913	1913	1913	1913	0
130	20241206	170400	84635645	1913	1913	1913	1913	0
131	20241206	170300	84635645	1913	1913	1913	1913	0
132	20241206	170200	84635645	1913	1913	1913	1913	0
133	20241206	170100	84635645	1913	1913	1913	1913	0
134	20241206	170000	84635645	1913	1913	1913	1913	0
135	20241206	165900	84635645	1913	1913	1913	1913	0
136	20241206	165800	84635645	1913	1913	1913	1913	0
137	20241206	165700	84635645	1913	1913	1913	1913	0
138	20241206	165600	84635645	1913	1913	1913	1913	0
139	20241206	165500	84635645	1913	1913	1913	1913	0
140	20241206	165400	84635645	1913	1913	1913	1913	0
141	20241206	165300	84635645	1913	1913	1913	1913	0
142	20241206	165200	84635645	1913	1913	1913	1913	0
143	20241206	165100	84635645	1913	1913	1913	1913	0
144	20241206	165000	84635645	1913	1913	1913	1913	0
145	20241206	164900	84635645	1913	1913	1913	1913	0
146	20241206	164800	84635645	1913	1913	1913	1913	0
147	20241206	164700	84635645	1913	1913	1913	1913	0
148	20241206	164600	84635645	1913	1913	1913	1913	0
149	20241206	164500	84635645	1913	1913	1913	1913	0
150	20241206	164400	84635645	1913	1913	1913	1913	0
151	20241206	164300	84635645	1913	1913	1913	1913	0
152	20241206	164200	84635645	1913	1913	1913	1913	310
153	20241206	164100	84635645	1913	1913	1913	1913	0
154	20241206	164000	84635645	1913	1913	1913	1913	0
155	20241206	163900	84635645	1913	1913	1913	1913	0
156	20241206	163800	84635645	1913	1913	1913	1913	0
157	20241206	163700	84635645	1913	1913	1913	1913	0
158	20241206	163600	84635645	1913	1913	1913	1913	0
159	20241206	163500	84635645	1913	1913	1913	1913	0
160	20241206	163400	84635645	1913	1913	1913	1913	0
161	20241206	163300	84635645	1913	1913	1913	1913	0
162	20241206	163200	84635645	1913	1913	1913	1913	0
163	20241206	163100	84635645	1913	1913	1913	1913	0
164	20241206	163000	84635645	1913	1913	1913	1913	0
165	20241206	162900	84635645	1913	1913	1913	1913	0
166	20241206	162800	84635645	1913	1913	1913	1913	0
167	20241206	162700	84635645	1913	1913	1913	1913	0
168	20241206	162600	84635645	1913	1913	1913	1913	0
169	20241206	162500	84635645	1913	1913	1913	1913	0
170	20241206	162400	84635645	1913	1913	1913	1913	0
171	20241206	162300	84635645	1913	1913	1913	1913	0
172	20241206	162200	84635645	1913	1913	1913	1913	0
173	20241206	162100	84635645	1913	1913	1913	1913	0
174	20241206	162000	84635645	1913	1913	1913	1913	0
175	20241206	161900	84635645	1913	1913	1913	1913	0
176	20241206	161800	84635645	1913	1913	1913	1913	0
177	20241206	161700	84635645	1913	1913	1913	1913	0
178	20241206	161600	84635645	1913	1913	1913	1913	0
179	20241206	161500	84635645	1913	1913	1913	1913	0
180	20241206	161400	84635645	1913	1913	1913	1913	0
181	20241206	161300	84635645	1913	1913	1913	1913	0
182	20241206	161200	84635645	1913	1913	1913	1913	310
183	20241206	161100	84635645	1913	1913	1913	1913	0
184	20241206	161000	84635645	1913	1913	1913	1913	0
185	20241206	160900	84635645	1913	1913	1913	1913	0
186	20241206	160800	84635645	1913	1913	1913	1913	0
187	20241206	160700	84635645	1913	1913	1913	1913	0
188	20241206	160600	84635645	1913	1913	1913	1913	0
189	20241206	160500	84635645	1913	1913	1913	1913	0
190	20241206	160400	84635645	1913	1913	1913	1913	0
191	20241206	160300	84635645	1913	1913	1913	1913	0
192	20241206	160200	84635645	1913	1913	1913	1913	0
193	20241206	160100	84635645	1913	1913	1913	1913	0
194	20241206	160000	84635645	1913	1913	1913	1913	0
195	20241206	155900	84635645	1913	1913	1913	1913	0
196	20241206	155800	84635645	1913	1913	1913	1913	0
197	20241206	155700	84635645	1913	1913	1913	1913	0
198	20241206	155600	84635645	1913	1913	1913	1913	0
199	20241206	155500	84635645	1913	1913	1913	1913	0
200	20241206	155400	84635645	1913	1913	1913	1913	0
201	20241206	155300	84635645	1913	1913	1913	1913	0
202	20241206	155200	84635645	1913	1913	1913	1913	0
203	20241206	155100	84635645	1913	1913	1913	1913	0
204	20241206	155000	84635645	1913	1913	1913	1913	0
205	20241206	154900	84635645	1913	1913	1913	1913	0
206	20241206	154800	84635645	1913	1913	1913	1913	0
207	20241206	154700	84635645	1913	1913	1913	1913	0
208	20241206	154600	84635645	1913	1913	1913	1913	0
209	20241206	154500	84635645	1913	1913	1913	1913	0
210	20241206	154400	84635645	1913	1913	1913	1913	0
211	20241206	154300	84635645	1913	1913	1913	1913	0
212	20241206	154200	84635645	1913	1913	1913	1913	310
213	20241206	154100	84635645	1913	1913	1913	1913	0
214	20241206	154000	84635645	1913	1913	1913	1913	0
215	20241206	153900	84635645	1913	1913	1913	1913	0
216	20241206	153800	84635645	1913	1913	1913	1913	0
217	20241206	153700	84635645	1913	1913	1913	1913	0
218	20241206	153600	84635645	1913	1913	1913	1913	0
219	20241206	153500	84635645	1913	1913	1913	1913	0
220	20241206	153400	84635645	1913	1913	1913	1913	0
221	20241206	153300	84635645	1913	1913	1913	1913	0
222	20241206	153200	84635645	1913	1913	1913	1913	0
223	20241206	153100	84635645	1913	1913	1913	1913	0
224	20241206	153000	84635645	1913	1913	1913	1913	310
225	20241206	152900	84042615	1913	1913	1913	1913	0
226	20241206	152800	84042615	1913	1913	1913	1913	0
227	20241206	152700	84042615	1913	1913	1913	1913	0
228	20241206	152600	84042615	1913	1913	1913	1913	0
229	20241206	152500	84042615	1913	1913	1913	1913	0
230	20241206	152400	84042615	1913	1913	1913	1913	0
231	20241206	152300	84042615	1913	1913	1913	1913	0
232	20241206	152200	84042615	1913	1913	1913	1913	0
233	20241206	152100	84042615	1913	1913	1913	1913	0
234	20241206	152000	84042615	1913	1913	1913	1913	0
235	20241206	151900	84042615	1913	1914	1914	1913	175
236	20241206	151800	83707666	1915	1915	1915	1915	32
237	20241206	151700	83646386	1915	1915	1915	1915	0
238	20241206	151600	83646386	1915	1918	1918	1915	129
239	20241206	151500	83399261	1918	1918	1918	1918	93
240	20241206	151400	83220887	1913	1913	1913	1913	44
241	20241206	151300	83136715	1918	1918	1918	1918	0
242	20241206	151200	83136715	1918	1918	1918	1918	0
243	20241206	151100	83136715	1918	1918	1918	1918	150
244	20241206	151000	82849015	1918	1915	1918	1912	2302
245	20241206	150900	78445720	1918	1918	1918	1918	1
246	20241206	150800	78443802	1915	1915	1915	1915	0
247	20241206	150700	78443802	1915	1915	1915	1915	7
248	20241206	150600	78430397	1915	1915	1915	1915	0
249	20241206	150500	78430397	1915	1914	1915	1914	3368
250	20241206	150400	71983795	1912	1912	1912	1912	0
251	20241206	150300	71983795	1912	1912	1912	1912	662
252	20241206	150200	70718051	1912	1912	1912	1912	0
253	20241206	150100	70718051	1912	1912	1912	1912	0
254	20241206	150000	70718051	1912	1912	1912	1912	0
255	20241206	145900	70718051	1912	1912	1912	1912	0
256	20241206	145800	70718051	1912	1912	1912	1912	0
257	20241206	145700	70718051	1912	1912	1912	1912	28
258	20241206	145600	70664515	1912	1912	1912	1912	0
259	20241206	145500	70664515	1912	1912	1912	1912	0
260	20241206	145400	70664515	1912	1912	1912	1912	0
261	20241206	145300	70664515	1912	1910	1912	1910	154
262	20241206	145200	70370275	1912	1912	1912	1912	0
263	20241206	145100	70370275	1912	1912	1912	1912	0
264	20241206	145000	70370275	1912	1912	1912	1912	0
265	20241206	144900	70370275	1912	1912	1912	1912	50
266	20241206	144800	70274675	1912	1912	1912	1912	0
267	20241206	144700	70274675	1912	1912	1912	1912	0
268	20241206	144600	70274675	1912	1912	1912	1912	0
269	20241206	144500	70274675	1912	1912	1912	1912	0
270	20241206	144400	70274675	1912	1912	1912	1912	104
271	20241206	144300	70075827	1909	1909	1909	1909	0
272	20241206	144200	70075827	1909	1909	1909	1909	0
273	20241206	144100	70075827	1909	1909	1909	1909	1754
274	20241206	144000	66727441	1909	1909	1909	1909	0
275	20241206	143900	66727441	1909	1909	1909	1909	0
276	20241206	143800	66727441	1909	1909	1909	1909	0
277	20241206	143700	66727441	1909	1909	1909	1909	0
278	20241206	143600	66727441	1909	1909	1909	1909	2000
279	20241206	143500	62909441	1909	1909	1909	1909	25
280	20241206	143400	62861716	1909	1909	1909	1909	0
281	20241206	143300	62861716	1909	1909	1909	1909	0
282	20241206	143200	62861716	1909	1909	1909	1909	0
283	20241206	143100	62861716	1909	1909	1909	1909	0
284	20241206	143000	62861716	1909	1909	1909	1909	0
285	20241206	142900	62861716	1909	1910	1910	1909	700
286	20241206	142800	61525414	1910	1910	1910	1910	0
287	20241206	142700	61525414	1910	1910	1910	1910	0
288	20241206	142600	61525414	1910	1910	1910	1910	0
289	20241206	142500	61525414	1910	1910	1910	1910	0
290	20241206	142400	61525414	1910	1910	1910	1910	4
291	20241206	142300	61517774	1911	1911	1911	1911	0
292	20241206	142200	61517774	1911	1911	1911	1911	246
293	20241206	142100	61047668	1911	1911	1911	1911	5
294	20241206	142000	61038113	1911	1910	1911	1910	844
295	20241206	141900	59426033	1910	1910	1910	1910	99
296	20241206	141800	59236943	1909	1909	1909	1909	0
297	20241206	141700	59236943	1909	1909	1909	1909	0
298	20241206	141600	59236943	1909	1909	1909	1909	0
299	20241206	141500	59236943	1909	1909	1909	1909	0
300	20241206	141400	59236943	1909	1909	1909	1909	0
301	20241206	141300	59236943	1909	1909	1909	1909	0
302	20241206	141200	59236943	1909	1909	1909	1909	24
303	20241206	141100	59191127	1909	1909	1909	1909	0
304	20241206	141000	59191127	1909	1909	1909	1909	0
305	20241206	140900	59191127	1909	1909	1909	1909	0
306	20241206	140800	59191127	1909	1909	1909	1909	0
307	20241206	140700	59191127	1909	1909	1909	1909	0
308	20241206	140600	59191127	1909	1909	1909	1909	5
309	20241206	140500	59181582	1909	1909	1909	1909	0
310	20241206	140400	59181582	1909	1909	1909	1909	0
311	20241206	140300	59181582	1909	1909	1909	1909	3
312	20241206	140200	59175855	1909	1909	1909	1909	0
313	20241206	140100	59175855	1909	1909	1909	1909	2
314	20241206	140000	59172037	1909	1909	1909	1909	25
315	20241206	135900	59124312	1907	1907	1907	1907	0
316	20241206	135800	59124312	1907	1907	1907	1907	0
317	20241206	135700	59124312	1907	1907	1907	1907	0
318	20241206	135600	59124312	1907	1907	1907	1907	0
319	20241206	135500	59124312	1907	1907	1907	1907	0
320	20241206	135400	59124312	1907	1907	1907	1907	0
321	20241206	135300	59124312	1907	1907	1907	1907	199
322	20241206	135200	58744819	1907	1907	1907	1907	0
323	20241206	135100	58744819	1907	1907	1907	1907	3
324	20241206	135000	58739098	1910	1910	1910	1910	0
325	20241206	134900	58739098	1910	1910	1910	1910	1
326	20241206	134800	58737188	1907	1907	1907	1907	1000
327	20241206	134700	56830188	1907	1907	1907	1907	600
328	20241206	134600	55685988	1907	1907	1907	1907	408
329	20241206	134500	54907932	1910	1910	1910	1910	0
330	20241206	134400	54907932	1910	1910	1910	1910	0
331	20241206	134300	54907932	1910	1910	1910	1910	0
332	20241206	134200	54907932	1910	1910	1910	1910	0
333	20241206	134100	54907932	1910	1910	1910	1910	0
334	20241206	134000	54907932	1910	1910	1910	1910	0
335	20241206	133900	54907932	1910	1909	1910	1909	150
336	20241206	133800	54621433	1907	1907	1907	1907	0
337	20241206	133700	54621433	1907	1907	1907	1907	0
338	20241206	133600	54621433	1907	1907	1907	1907	5
339	20241206	133500	54611898	1907	1907	1907	1907	0
340	20241206	133400	54611898	1907	1907	1907	1907	0
341	20241206	133300	54611898	1907	1907	1907	1907	100
342	20241206	133200	54421198	1907	1907	1907	1907	0
343	20241206	133100	54421198	1907	1907	1907	1907	4
344	20241206	133000	54413570	1907	1907	1907	1907	0
345	20241206	132900	54413570	1907	1907	1907	1907	90
346	20241206	132800	54241940	1908	1908	1908	1908	0
347	20241206	132700	54241940	1908	1908	1908	1908	0
348	20241206	132600	54241940	1908	1908	1908	1908	0
349	20241206	132500	54241940	1908	1908	1908	1908	0
350	20241206	132400	54241940	1908	1908	1908	1908	0
351	20241206	132300	54241940	1908	1908	1908	1908	0
352	20241206	132200	54241940	1908	1907	1908	1907	137
353	20241206	132100	53980554	1906	1906	1906	1906	5
354	20241206	132000	53971024	1907	1907	1907	1907	0
355	20241206	131900	53971024	1907	1907	1907	1907	0
356	20241206	131800	53971024	1907	1907	1907	1907	0
357	20241206	131700	53971024	1907	1907	1907	1907	93
358	20241206	131600	53793673	1907	1907	1907	1907	0
359	20241206	131500	53793673	1907	1907	1907	1907	0
360	20241206	131400	53793673	1907	1907	1907	1907	0
361	20241206	131300	53793673	1907	1907	1907	1907	1
362	20241206	131200	53791766	1906	1906	1906	1906	0
363	20241206	131100	53791766	1906	1906	1906	1906	8
364	20241206	131000	53776518	1907	1907	1907	1907	0
365	20241206	130900	53776518	1907	1907	1907	1907	39
366	20241206	130800	53702145	1906	1905	1906	1905	607
367	20241206	130700	52545805	1908	1908	1908	1908	0
368	20241206	130600	52545805	1908	1908	1908	1908	0
369	20241206	130500	52545805	1908	1908	1908	1908	0
370	20241206	130400	52545805	1908	1908	1908	1908	0
371	20241206	130300	52545805	1908	1908	1908	1908	0
372	20241206	130200	52545805	1908	1908	1908	1908	1
373	20241206	130100	52543897	1905	1905	1905	1905	38
374	20241206	130000	52471507	1910	1910	1910	1910	0
375	20241206	125900	52471507	1910	1910	1910	1910	1
376	20241206	125800	52469597	1905	1905	1905	1905	0
377	20241206	125700	52469597	1905	1905	1905	1905	169
378	20241206	125600	52147652	1904	1904	1904	1904	0
379	20241206	125500	52147652	1904	1904	1904	1904	0
380	20241206	125400	52147652	1904	1911	1911	1904	550
381	20241206	125300	51100082	1912	1912	1912	1912	0
382	20241206	125200	51100082	1912	1912	1912	1912	0
383	20241206	125100	51100082	1912	1912	1912	1912	172
384	20241206	125000	50771218	1911	1911	1911	1911	1
385	20241206	124900	50769307	1911	1911	1911	1911	51
386	20241206	124800	50671846	1912	1912	1912	1912	0
387	20241206	124700	50671846	1912	1912	1912	1912	0
388	20241206	124600	50671846	1912	1912	1912	1912	0
389	20241206	124500	50671846	1912	1912	1912	1912	0
390	20241206	124400	50671846	1912	1912	1912	1912	0
391	20241206	124300	50671846	1912	1912	1912	1912	0
392	20241206	124200	50671846	1912	1912	1912	1912	0
393	20241206	124100	50671846	1912	1912	1912	1912	0
394	20241206	124000	50671846	1912	1912	1912	1912	0
395	20241206	123900	50671846	1912	1912	1912	1912	0
396	20241206	123800	50671846	1912	1912	1912	1912	0
397	20241206	123700	50671846	1912	1912	1912	1912	1
398	20241206	123600	50669934	1911	1911	1911	1911	100
399	20241206	123500	50478834	1912	1912	1912	1912	0
400	20241206	123400	50478834	1912	1912	1912	1912	12
401	20241206	123300	50455890	1903	1911	1911	1903	849
402	20241206	123200	48839076	1911	1911	1911	1911	0
403	20241206	123100	48839076	1911	1911	1911	1911	1
404	20241206	123000	48837165	1911	1911	1911	1911	0
405	20241206	122900	48837165	1911	1911	1911	1911	0
406	20241206	122800	48837165	1911	1911	1911	1911	1
407	20241206	122700	48835254	1911	1911	1911	1911	0
408	20241206	122600	48835254	1911	1911	1911	1911	0
409	20241206	122500	48835254	1911	1911	1911	1911	1
410	20241206	122400	48833343	1904	1904	1904	1904	0
411	20241206	122300	48833343	1904	1904	1904	1904	0
412	20241206	122200	48833343	1904	1904	1904	1904	136
413	20241206	122100	48574399	1904	1904	1904	1904	0
414	20241206	122000	48574399	1904	1904	1904	1904	5
415	20241206	121900	48564879	1912	1912	1912	1912	0
416	20241206	121800	48564879	1912	1909	1912	1909	503
417	20241206	121700	47603947	1909	1908	1909	1908	501
418	20241206	121600	46647893	1908	1908	1908	1908	0
419	20241206	121500	46647893	1908	1908	1908	1908	0
420	20241206	121400	46647893	1908	1908	1908	1908	0
421	20241206	121300	46647893	1908	1908	1908	1908	0
422	20241206	121200	46647893	1908	1908	1908	1908	0
423	20241206	121100	46647893	1908	1908	1908	1908	0
424	20241206	121000	46647893	1908	1908	1908	1908	0
425	20241206	120900	46647893	1908	1904	1908	1903	2191
426	20241206	120800	42477395	1903	1903	1903	1903	0
427	20241206	120700	42477395	1903	1903	1903	1903	0
428	20241206	120600	42477395	1903	1903	1903	1903	0
429	20241206	120500	42477395	1903	1903	1903	1903	0
430	20241206	120400	42477395	1903	1903	1903	1903	0
431	20241206	120300	42477395	1903	1903	1903	1903	0
432	20241206	120200	42477395	1903	1903	1903	1903	0
433	20241206	120100	42477395	1903	1903	1903	1903	0
434	20241206	120000	42477395	1903	1903	1903	1903	0
435	20241206	115900	42477395	1903	1903	1903	1903	0
436	20241206	115800	42477395	1903	1903	1903	1903	0
437	20241206	115700	42477395	1903	1903	1903	1903	0
438	20241206	115600	42477395	1903	1903	1903	1903	127
439	20241206	115500	42235714	1903	1903	1903	1903	0
440	20241206	115400	42235714	1903	1903	1903	1903	0
441	20241206	115300	42235714	1903	1903	1903	1903	0
442	20241206	115200	42235714	1903	1903	1903	1903	51
443	20241206	115100	42138661	1903	1903	1903	1903	0
444	20241206	115000	42138661	1903	1903	1903	1903	0
445	20241206	114900	42138661	1903	1903	1903	1903	0
446	20241206	114800	42138661	1903	1903	1903	1903	300
447	20241206	114700	41567761	1908	1908	1908	1908	0
448	20241206	114600	41567761	1908	1903	1908	1903	627
449	20241206	114500	40373395	1902	1902	1902	1902	0
450	20241206	114400	40373395	1902	1902	1902	1902	0
451	20241206	114300	40373395	1902	1902	1902	1902	0
452	20241206	114200	40373395	1902	1902	1902	1902	0
453	20241206	114100	40373395	1902	1902	1902	1902	0
454	20241206	114000	40373395	1902	1902	1902	1902	0
455	20241206	113900	40373395	1902	1902	1902	1902	0
456	20241206	113800	40373395	1902	1902	1902	1902	0
457	20241206	113700	40373395	1902	1902	1902	1902	0
458	20241206	113600	40373395	1902	1902	1902	1902	0
459	20241206	113500	40373395	1902	1902	1902	1902	0
460	20241206	113400	40373395	1902	1902	1902	1902	0
461	20241206	113300	40373395	1902	1902	1902	1902	0
462	20241206	113200	40373395	1902	1902	1902	1902	0
463	20241206	113100	40373395	1902	1902	1902	1902	2
464	20241206	113000	40369591	1902	1902	1902	1902	0
465	20241206	112900	40369591	1902	1902	1902	1902	400
466	20241206	112800	39608791	1902	1902	1902	1902	0
467	20241206	112700	39608791	1902	1902	1902	1902	0
468	20241206	112600	39608791	1902	1902	1902	1902	12
469	20241206	112500	39585967	1903	1903	1903	1903	0
470	20241206	112400	39585967	1903	1903	1903	1903	427
471	20241206	112300	38773386	1905	1905	1905	1905	0
472	20241206	112200	38773386	1905	1905	1905	1905	20
473	20241206	112100	38735286	1905	1905	1905	1905	75
474	20241206	112000	38592411	1903	1903	1903	1903	0
475	20241206	111900	38592411	1903	1903	1903	1903	0
476	20241206	111800	38592411	1903	1903	1903	1903	0
477	20241206	111700	38592411	1903	1903	1903	1903	0
478	20241206	111600	38592411	1903	1903	1903	1903	86
479	20241206	111500	38428753	1903	1903	1903	1903	50
480	20241206	111400	38333603	1903	1903	1903	1903	0
481	20241206	111300	38333603	1903	1903	1903	1903	100
482	20241206	111200	38143303	1903	1903	1903	1903	0
483	20241206	111100	38143303	1903	1903	1903	1903	29
484	20241206	111000	38088116	1901	1901	1901	1901	0
485	20241206	110900	38088116	1901	1901	1901	1901	0
486	20241206	110800	38088116	1901	1901	1901	1901	0
487	20241206	110700	38088116	1901	1901	1901	1901	60
488	20241206	110600	37974056	1901	1902	1902	1901	2000
489	20241206	110500	34171239	1902	1902	1902	1902	0
490	20241206	110400	34171239	1902	1902	1902	1902	0
491	20241206	110300	34171239	1902	1902	1902	1902	0
492	20241206	110200	34171239	1902	1902	1902	1902	0
493	20241206	110100	34171239	1902	1902	1902	1902	0
494	20241206	110000	34171239	1902	1902	1902	1902	0
495	20241206	105900	34171239	1902	1902	1902	1902	0
496	20241206	105800	34171239	1902	1902	1902	1902	0
497	20241206	105700	34171239	1902	1902	1902	1902	600
498	20241206	105600	33030039	1902	1902	1902	1902	4
499	20241206	105500	33022431	1902	1903	1903	1902	16
500	20241206	105400	32991989	1902	1902	1902	1902	211
501	20241206	105300	32590667	1902	1903	1903	1902	106
502	20241206	105200	32388985	1903	1903	1903	1903	0
503	20241206	105100	32388985	1903	1903	1903	1903	414
504	20241206	105000	31601143	1904	1904	1904	1904	786
505	20241206	104900	30104599	1905	1905	1905	1905	0
506	20241206	104800	30104599	1905	1905	1905	1905	0
507	20241206	104700	30104599	1905	1905	1905	1905	1
508	20241206	104600	30102694	1905	1905	1905	1905	699
509	20241206	104500	28771099	1905	1905	1905	1905	0
510	20241206	104400	28771099	1905	1905	1905	1905	0
511	20241206	104300	28771099	1905	1905	1905	1905	20
512	20241206	104200	28732999	1905	1905	1905	1905	0
513	20241206	104100	28732999	1905	1905	1905	1905	0
514	20241206	104000	28732999	1905	1905	1905	1905	150
515	20241206	103900	28447249	1902	1902	1902	1902	0
516	20241206	103800	28447249	1902	1902	1902	1902	0
517	20241206	103700	28447249	1902	1902	1902	1902	0
518	20241206	103600	28447249	1902	1902	1902	1902	0
519	20241206	103500	28447249	1902	1902	1902	1902	0
520	20241206	103400	28447249	1902	1902	1902	1902	66
521	20241206	103300	28321717	1901	1901	1901	1901	42
522	20241206	103200	28241875	1901	1901	1901	1901	666
523	20241206	103100	26975809	1901	1901	1901	1901	469
524	20241206	103000	26084240	1901	1901	1901	1901	0
525	20241206	102900	26084240	1901	1901	1901	1901	0
526	20241206	102800	26084240	1901	1901	1901	1901	5
527	20241206	102700	26074735	1901	1901	1901	1901	0
528	20241206	102600	26074735	1901	1901	1901	1901	241
529	20241206	102500	25616594	1901	1901	1901	1901	73
530	20241206	102400	25477821	1901	1901	1901	1901	0
531	20241206	102300	25477821	1901	1901	1901	1901	1038
532	20241206	102200	23504583	1902	1901	1902	1901	52
533	20241206	102100	23405714	1900	1901	1901	1900	1122
534	20241206	102000	21273804	1901	1901	1901	1901	60
535	20241206	101900	21159744	1901	1904	1904	1901	240
536	20241206	101800	20703252	1903	1903	1903	1903	0
537	20241206	101700	20703252	1903	1902	1903	1902	8
538	20241206	101600	20688031	1902	1902	1902	1902	11
539	20241206	101500	20667109	1902	1902	1902	1902	2
540	20241206	101400	20663305	1901	1901	1901	1901	2
541	20241206	101300	20659503	1901	1901	1901	1901	0
542	20241206	101200	20659503	1901	1901	1901	1901	0
543	20241206	101100	20659503	1901	1901	1901	1901	9
544	20241206	101000	20642394	1901	1901	1901	1901	0
545	20241206	100900	20642394	1901	1901	1901	1901	383
546	20241206	100800	19914311	1901	1901	1901	1901	0
547	20241206	100700	19914311	1901	1901	1901	1901	100
548	20241206	100600	19724211	1901	1902	1902	1900	38
549	20241206	100500	19651976	1901	1901	1901	1901	0
550	20241206	100400	19651976	1901	1901	1901	1901	0
551	20241206	100300	19651976	1901	1901	1901	1901	1
552	20241206	100200	19650075	1901	1901	1901	1901	13
553	20241206	100100	19625362	1904	1901	1904	1901	74
554	20241206	100000	19484541	1903	1903	1903	1903	0
555	20241206	095900	19484541	1903	1903	1903	1903	4
556	20241206	095800	19476929	1903	1903	1903	1903	0
557	20241206	095700	19476929	1903	1902	1903	1902	8
558	20241206	095600	19461709	1901	1901	1901	1901	0
559	20241206	095500	19461709	1901	1901	1901	1901	44
560	20241206	095400	19378065	1899	1899	1899	1899	0
561	20241206	095300	19378065	1899	1900	1900	1899	376
562	20241206	095200	18663847	1901	1901	1901	1901	130
563	20241206	095100	18416717	1900	1900	1900	1900	300
564	20241206	095000	17846717	1900	1900	1900	1900	6
565	20241206	094900	17835317	1900	1901	1901	1900	530
566	20241206	094800	16828218	1904	1903	1904	1901	180
567	20241206	094700	16485679	1903	1903	1903	1903	5
568	20241206	094600	16476164	1903	1903	1903	1903	0
569	20241206	094500	16476164	1903	1903	1903	1903	0
570	20241206	094400	16476164	1903	1903	1903	1903	0
571	20241206	094300	16476164	1903	1903	1903	1903	0
572	20241206	094200	16476164	1903	1903	1903	1903	14
573	20241206	094100	16449522	1900	1900	1900	1900	0
574	20241206	094000	16449522	1900	1900	1900	1900	100
575	20241206	093900	16259522	1900	1905	1905	1900	66
576	20241206	093800	16134117	1900	1900	1900	1900	95
577	20241206	093700	15953617	1900	1900	1900	1900	0
578	20241206	093600	15953617	1900	1900	1900	1900	0
579	20241206	093500	15953617	1900	1902	1902	1900	799
580	20241206	093400	14435267	1902	1902	1902	1902	8
581	20241206	093300	14420051	1900	1901	1901	1900	180
582	20241206	093200	14077919	1901	1901	1901	1901	1300
583	20241206	093100	11606619	1901	1901	1901	1901	4
584	20241206	093000	11599015	1901	1901	1901	1901	0
585	20241206	092900	11599015	1901	1902	1902	1901	707
586	20241206	092800	10254796	1902	1902	1902	1902	115
587	20241206	092700	10036066	1907	1907	1907	1907	0
588	20241206	092600	10036066	1907	1907	1907	1907	217
589	20241206	092500	9622247	1908	1908	1908	1908	12
590	20241206	092400	9599351	1902	1902	1902	1902	76
591	20241206	092300	9454799	1902	1902	1902	1902	464
592	20241206	092200	8572271	1902	1902	1902	1902	0
593	20241206	092100	8572271	1902	1902	1902	1902	5
594	20241206	092000	8562761	1902	1903	1903	1902	197
595	20241206	091900	8187871	1903	1903	1903	1903	0
596	20241206	091800	8187871	1903	1903	1903	1903	81
597	20241206	091700	8033728	1903	1903	1903	1903	0
598	20241206	091600	8033728	1903	1903	1903	1903	12
599	20241206	091500	8010892	1902	1902	1902	1902	0
600	20241206	091400	8010892	1902	1902	1902	1902	0
601	20241206	091300	8010892	1902	1902	1902	1902	100
602	20241206	091200	7820692	1902	1902	1902	1902	0
603	20241206	091100	7820692	1902	1902	1902	1902	8
604	20241206	091000	7805476	1902	1902	1902	1902	0
605	20241206	090900	7805476	1902	1902	1902	1902	16
606	20241206	090800	7775044	1902	1902	1902	1902	517
607	20241206	090700	6791710	1902	1902	1902	1902	715
608	20241206	090600	5431780	1902	1902	1902	1902	66
609	20241206	090500	5306248	1903	1903	1914	1903	298
610	20241206	090400	4737416	1900	1900	1900	1900	181
611	20241206	090300	4393516	1894	1894	1894	1894	0
612	20241206	090200	4393516	1894	1894	1894	1894	4
613	20241206	090100	4385940	1892	1920	1922	1890	1521
614	20241206	090000	1496094	1923	1923	1923	1923	778