KissMeData/058450/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194000	29244069	1845	1845	1845	1845	708
3	20241204	193900	29244069	1845	1845	1845	1845	0
4	20241204	193800	29244069	1845	1845	1845	1845	0
5	20241204	193700	29244069	1845	1845	1845	1845	0
6	20241204	193600	29244069	1845	1845	1845	1845	0
7	20241204	193500	29244069	1845	1845	1845	1845	0
8	20241204	193400	29244069	1845	1845	1845	1845	0
9	20241204	193300	29244069	1845	1845	1845	1845	0
10	20241204	193200	29244069	1845	1845	1845	1845	0
11	20241204	193100	29244069	1845	1845	1845	1845	0
12	20241204	193000	29244069	1845	1845	1845	1845	0
13	20241204	192900	29244069	1845	1845	1845	1845	0
14	20241204	192800	29244069	1845	1845	1845	1845	0
15	20241204	192700	29244069	1845	1845	1845	1845	0
16	20241204	192600	29244069	1845	1845	1845	1845	0
17	20241204	192500	29244069	1845	1845	1845	1845	0
18	20241204	192400	29244069	1845	1845	1845	1845	0
19	20241204	192300	29244069	1845	1845	1845	1845	0
20	20241204	192200	29244069	1845	1845	1845	1845	0
21	20241204	192100	29244069	1845	1845	1845	1845	0
22	20241204	192000	29244069	1845	1845	1845	1845	0
23	20241204	191900	29244069	1845	1845	1845	1845	0
24	20241204	191800	29244069	1845	1845	1845	1845	0
25	20241204	191700	29244069	1845	1845	1845	1845	0
26	20241204	191600	29244069	1845	1845	1845	1845	0
27	20241204	191500	29244069	1845	1845	1845	1845	0
28	20241204	191400	29244069	1845	1845	1845	1845	0
29	20241204	191300	29244069	1845	1845	1845	1845	0
30	20241204	191200	29244069	1845	1845	1845	1845	0
31	20241204	191100	29244069	1845	1845	1845	1845	0
32	20241204	191000	29244069	1845	1845	1845	1845	708
33	20241204	190900	29244069	1845	1845	1845	1845	0
34	20241204	190800	29244069	1845	1845	1845	1845	0
35	20241204	190700	29244069	1845	1845	1845	1845	0
36	20241204	190600	29244069	1845	1845	1845	1845	0
37	20241204	190500	29244069	1845	1845	1845	1845	0
38	20241204	190400	29244069	1845	1845	1845	1845	0
39	20241204	190300	29244069	1845	1845	1845	1845	0
40	20241204	190200	29244069	1845	1845	1845	1845	0
41	20241204	190100	29244069	1845	1845	1845	1845	0
42	20241204	190000	29244069	1845	1845	1845	1845	0
43	20241204	185900	29244069	1845	1845	1845	1845	0
44	20241204	185800	29244069	1845	1845	1845	1845	0
45	20241204	185700	29244069	1845	1845	1845	1845	0
46	20241204	185600	29244069	1845	1845	1845	1845	0
47	20241204	185500	29244069	1845	1845	1845	1845	0
48	20241204	185400	29244069	1845	1845	1845	1845	0
49	20241204	185300	29244069	1845	1845	1845	1845	0
50	20241204	185200	29244069	1845	1845	1845	1845	0
51	20241204	185100	29244069	1845	1845	1845	1845	0
52	20241204	185000	29244069	1845	1845	1845	1845	0
53	20241204	184900	29244069	1845	1845	1845	1845	0
54	20241204	184800	29244069	1845	1845	1845	1845	0
55	20241204	184700	29244069	1845	1845	1845	1845	0
56	20241204	184600	29244069	1845	1845	1845	1845	0
57	20241204	184500	29244069	1845	1845	1845	1845	0
58	20241204	184400	29244069	1845	1845	1845	1845	0
59	20241204	184300	29244069	1845	1845	1845	1845	0
60	20241204	184200	29244069	1845	1845	1845	1845	0
61	20241204	184100	29244069	1845	1845	1845	1845	0
62	20241204	184000	29244069	1845	1845	1845	1845	708
63	20241204	183900	29244069	1845	1845	1845	1845	0
64	20241204	183800	29244069	1845	1845	1845	1845	0
65	20241204	183700	29244069	1845	1845	1845	1845	0
66	20241204	183600	29244069	1845	1845	1845	1845	0
67	20241204	183500	29244069	1845	1845	1845	1845	0
68	20241204	183400	29244069	1845	1845	1845	1845	0
69	20241204	183300	29244069	1845	1845	1845	1845	0
70	20241204	183200	29244069	1845	1845	1845	1845	0
71	20241204	183100	29244069	1845	1845	1845	1845	0
72	20241204	183000	29244069	1845	1845	1845	1845	0
73	20241204	182900	29244069	1845	1845	1845	1845	0
74	20241204	182800	29244069	1845	1845	1845	1845	0
75	20241204	182700	29244069	1845	1845	1845	1845	0
76	20241204	182600	29244069	1845	1845	1845	1845	0
77	20241204	182500	29244069	1845	1845	1845	1845	0
78	20241204	182400	29244069	1845	1845	1845	1845	0
79	20241204	182300	29244069	1845	1845	1845	1845	0
80	20241204	182200	29244069	1845	1845	1845	1845	0
81	20241204	182100	29244069	1845	1845	1845	1845	0
82	20241204	182000	29244069	1845	1845	1845	1845	0
83	20241204	181900	29244069	1845	1845	1845	1845	0
84	20241204	181800	29244069	1845	1845	1845	1845	0
85	20241204	181700	29244069	1845	1845	1845	1845	0
86	20241204	181600	29244069	1845	1845	1845	1845	0
87	20241204	181500	29244069	1845	1845	1845	1845	0
88	20241204	181400	29244069	1845	1845	1845	1845	0
89	20241204	181300	29244069	1845	1845	1845	1845	0
90	20241204	181200	29244069	1845	1845	1845	1845	0
91	20241204	181100	29244069	1845	1845	1845	1845	0
92	20241204	181000	29244069	1845	1845	1845	1845	708
93	20241204	180900	29244069	1845	1845	1845	1845	0
94	20241204	180800	29244069	1845	1845	1845	1845	0
95	20241204	180700	29244069	1845	1845	1845	1845	0
96	20241204	180600	29244069	1845	1845	1845	1845	0
97	20241204	180500	29244069	1845	1845	1845	1845	0
98	20241204	180400	29244069	1845	1845	1845	1845	0
99	20241204	180300	29244069	1845	1845	1845	1845	0
100	20241204	180200	29244069	1845	1845	1845	1845	0
101	20241204	180100	29244069	1845	1845	1845	1845	0
102	20241204	180000	29244069	1845	1845	1845	1845	0
103	20241204	175900	29244069	1845	1845	1845	1845	0
104	20241204	175800	29244069	1845	1845	1845	1845	0
105	20241204	175700	29244069	1845	1845	1845	1845	0
106	20241204	175600	29244069	1845	1845	1845	1845	0
107	20241204	175500	29244069	1845	1845	1845	1845	0
108	20241204	175400	29244069	1845	1845	1845	1845	0
109	20241204	175300	29244069	1845	1845	1845	1845	0
110	20241204	175200	29244069	1845	1845	1845	1845	0
111	20241204	175100	29244069	1845	1845	1845	1845	0
112	20241204	175000	29244069	1845	1845	1845	1845	0
113	20241204	174900	29244069	1845	1845	1845	1845	0
114	20241204	174800	29244069	1845	1845	1845	1845	0
115	20241204	174700	29244069	1845	1845	1845	1845	0
116	20241204	174600	29244069	1845	1845	1845	1845	0
117	20241204	174500	29244069	1845	1845	1845	1845	0
118	20241204	174400	29244069	1845	1845	1845	1845	0
119	20241204	174300	29244069	1845	1845	1845	1845	0
120	20241204	174200	29244069	1845	1845	1845	1845	0
121	20241204	174100	29244069	1845	1845	1845	1845	0
122	20241204	174000	29244069	1845	1845	1845	1845	708
123	20241204	173900	29244069	1845	1845	1845	1845	0
124	20241204	173800	29244069	1845	1845	1845	1845	0
125	20241204	173700	29244069	1845	1845	1845	1845	0
126	20241204	173600	29244069	1845	1845	1845	1845	0
127	20241204	173500	29244069	1845	1845	1845	1845	0
128	20241204	173400	29244069	1845	1845	1845	1845	0
129	20241204	173300	29244069	1845	1845	1845	1845	0
130	20241204	173200	29244069	1845	1845	1845	1845	0
131	20241204	173100	29244069	1845	1845	1845	1845	0
132	20241204	173000	29244069	1845	1845	1845	1845	0
133	20241204	172900	29244069	1845	1845	1845	1845	0
134	20241204	172800	29244069	1845	1845	1845	1845	0
135	20241204	172700	29244069	1845	1845	1845	1845	0
136	20241204	172600	29244069	1845	1845	1845	1845	0
137	20241204	172500	29244069	1845	1845	1845	1845	0
138	20241204	172400	29244069	1845	1845	1845	1845	0
139	20241204	172300	29244069	1845	1845	1845	1845	0
140	20241204	172200	29244069	1845	1845	1845	1845	0
141	20241204	172100	29244069	1845	1845	1845	1845	0
142	20241204	172000	29244069	1845	1845	1845	1845	0
143	20241204	171900	29244069	1845	1845	1845	1845	0
144	20241204	171800	29244069	1845	1845	1845	1845	0
145	20241204	171700	29244069	1845	1845	1845	1845	0
146	20241204	171600	29244069	1845	1845	1845	1845	0
147	20241204	171500	29244069	1845	1845	1845	1845	0
148	20241204	171400	29244069	1845	1845	1845	1845	0
149	20241204	171300	29244069	1845	1845	1845	1845	0
150	20241204	171200	29244069	1845	1845	1845	1845	0
151	20241204	171100	29244069	1845	1845	1845	1845	0
152	20241204	171000	29244069	1845	1845	1845	1845	708
153	20241204	170900	29244069	1845	1845	1845	1845	0
154	20241204	170800	29244069	1845	1845	1845	1845	0
155	20241204	170700	29244069	1845	1845	1845	1845	0
156	20241204	170600	29244069	1845	1845	1845	1845	0
157	20241204	170500	29244069	1845	1845	1845	1845	0
158	20241204	170400	29244069	1845	1845	1845	1845	0
159	20241204	170300	29244069	1845	1845	1845	1845	0
160	20241204	170200	29244069	1845	1845	1845	1845	0
161	20241204	170100	29244069	1845	1845	1845	1845	0
162	20241204	170000	29244069	1845	1845	1845	1845	0
163	20241204	165900	29244069	1845	1845	1845	1845	0
164	20241204	165800	29244069	1845	1845	1845	1845	0
165	20241204	165700	29244069	1845	1845	1845	1845	0
166	20241204	165600	29244069	1845	1845	1845	1845	0
167	20241204	165500	29244069	1845	1845	1845	1845	0
168	20241204	165400	29244069	1845	1845	1845	1845	0
169	20241204	165300	29244069	1845	1845	1845	1845	0
170	20241204	165200	29244069	1845	1845	1845	1845	0
171	20241204	165100	29244069	1845	1845	1845	1845	0
172	20241204	165000	29244069	1845	1845	1845	1845	0
173	20241204	164900	29244069	1845	1845	1845	1845	0
174	20241204	164800	29244069	1845	1845	1845	1845	0
175	20241204	164700	29244069	1845	1845	1845	1845	0
176	20241204	164600	29244069	1845	1845	1845	1845	0
177	20241204	164500	29244069	1845	1845	1845	1845	0
178	20241204	164400	29244069	1845	1845	1845	1845	0
179	20241204	164300	29244069	1845	1845	1845	1845	0
180	20241204	164200	29244069	1845	1845	1845	1845	0
181	20241204	164100	29244069	1845	1845	1845	1845	0
182	20241204	164000	29244069	1845	1845	1845	1845	708
183	20241204	163900	29244069	1845	1845	1845	1845	0
184	20241204	163800	29244069	1845	1845	1845	1845	0
185	20241204	163700	29244069	1845	1845	1845	1845	0
186	20241204	163600	29244069	1845	1845	1845	1845	0
187	20241204	163500	29244069	1845	1845	1845	1845	0
188	20241204	163400	29244069	1845	1845	1845	1845	0
189	20241204	163300	29244069	1845	1845	1845	1845	0
190	20241204	163200	29244069	1845	1845	1845	1845	0
191	20241204	163100	29244069	1845	1845	1845	1845	0
192	20241204	163000	29244069	1845	1845	1845	1845	0
193	20241204	162900	29244069	1845	1845	1845	1845	0
194	20241204	162800	29244069	1845	1845	1845	1845	0
195	20241204	162700	29244069	1845	1845	1845	1845	0
196	20241204	162600	29244069	1845	1845	1845	1845	0
197	20241204	162500	29244069	1845	1845	1845	1845	0
198	20241204	162400	29244069	1845	1845	1845	1845	0
199	20241204	162300	29244069	1845	1845	1845	1845	0
200	20241204	162200	29244069	1845	1845	1845	1845	0
201	20241204	162100	29244069	1845	1845	1845	1845	0
202	20241204	162000	29244069	1845	1845	1845	1845	0
203	20241204	161900	29244069	1845	1845	1845	1845	0
204	20241204	161800	29244069	1845	1845	1845	1845	0
205	20241204	161700	29244069	1845	1845	1845	1845	0
206	20241204	161600	29244069	1845	1845	1845	1845	0
207	20241204	161500	29244069	1845	1845	1845	1845	0
208	20241204	161400	29244069	1845	1845	1845	1845	0
209	20241204	161300	29244069	1845	1845	1845	1845	0
210	20241204	161200	29244069	1845	1845	1845	1845	0
211	20241204	161100	29244069	1845	1845	1845	1845	0
212	20241204	161000	29244069	1845	1845	1845	1845	708
213	20241204	160900	29244069	1845	1845	1845	1845	0
214	20241204	160800	29244069	1845	1845	1845	1845	0
215	20241204	160700	29244069	1845	1845	1845	1845	0
216	20241204	160600	29244069	1845	1845	1845	1845	0
217	20241204	160500	29244069	1845	1845	1845	1845	0
218	20241204	160400	29244069	1845	1845	1845	1845	0
219	20241204	160300	29244069	1845	1845	1845	1845	0
220	20241204	160200	29244069	1845	1845	1845	1845	0
221	20241204	160100	29244069	1845	1845	1845	1845	0
222	20241204	160000	29244069	1845	1845	1845	1845	0
223	20241204	155900	29244069	1845	1845	1845	1845	0
224	20241204	155800	29244069	1845	1845	1845	1845	0
225	20241204	155700	29244069	1845	1845	1845	1845	0
226	20241204	155600	29244069	1845	1845	1845	1845	0
227	20241204	155500	29244069	1845	1845	1845	1845	0
228	20241204	155400	29244069	1845	1845	1845	1845	0
229	20241204	155300	29244069	1845	1845	1845	1845	0
230	20241204	155200	29244069	1845	1845	1845	1845	0
231	20241204	155100	29244069	1845	1845	1845	1845	0
232	20241204	155000	29244069	1845	1845	1845	1845	0
233	20241204	154900	29244069	1845	1845	1845	1845	0
234	20241204	154800	29244069	1845	1845	1845	1845	0
235	20241204	154700	29244069	1845	1845	1845	1845	0
236	20241204	154600	29244069	1845	1845	1845	1845	0
237	20241204	154500	29244069	1845	1845	1845	1845	0
238	20241204	154400	29244069	1845	1845	1845	1845	0
239	20241204	154300	29244069	1845	1845	1845	1845	0
240	20241204	154200	29244069	1845	1845	1845	1845	0
241	20241204	154100	29244069	1845	1845	1845	1845	0
242	20241204	154000	29244069	1845	1845	1845	1845	708
243	20241204	153900	29244069	1845	1845	1845	1845	0
244	20241204	153800	29244069	1845	1845	1845	1845	0
245	20241204	153700	29244069	1845	1845	1845	1845	0
246	20241204	153600	29244069	1845	1845	1845	1845	0
247	20241204	153500	29244069	1845	1845	1845	1845	0
248	20241204	153400	29244069	1845	1845	1845	1845	0
249	20241204	153300	29244069	1845	1845	1845	1845	0
250	20241204	153200	29244069	1845	1845	1845	1845	0
251	20241204	153100	29244069	1845	1845	1845	1845	0
252	20241204	153000	29244069	1845	1845	1845	1845	708
253	20241204	152900	27937809	1848	1848	1848	1848	0
254	20241204	152800	27937809	1848	1848	1848	1848	0
255	20241204	152700	27937809	1848	1848	1848	1848	0
256	20241204	152600	27937809	1848	1848	1848	1848	0
257	20241204	152500	27937809	1848	1848	1848	1848	0
258	20241204	152400	27937809	1848	1848	1848	1848	0
259	20241204	152300	27937809	1848	1848	1848	1848	0
260	20241204	152200	27937809	1848	1848	1848	1848	0
261	20241204	152100	27937809	1848	1848	1848	1848	0
262	20241204	152000	27937809	1848	1848	1848	1848	0
263	20241204	151900	27937809	1848	1848	1848	1848	0
264	20241204	151800	27937809	1848	1848	1848	1848	1
265	20241204	151700	27935961	1840	1840	1840	1839	12
266	20241204	151600	27913886	1849	1849	1849	1849	0
267	20241204	151500	27913886	1849	1849	1849	1849	0
268	20241204	151400	27913886	1849	1849	1849	1849	0
269	20241204	151300	27913886	1849	1849	1849	1849	0
270	20241204	151200	27913886	1849	1844	1849	1844	190
271	20241204	151100	27563184	1845	1845	1845	1845	0
272	20241204	151000	27563184	1845	1845	1845	1845	0
273	20241204	150900	27563184	1845	1845	1845	1845	0
274	20241204	150800	27563184	1845	1845	1845	1845	4
275	20241204	150700	27555804	1849	1849	1849	1849	0
276	20241204	150600	27555804	1849	1849	1849	1849	0
277	20241204	150500	27555804	1849	1834	1849	1834	396
278	20241204	150400	26829435	1834	1834	1834	1834	0
279	20241204	150300	26829435	1834	1834	1834	1834	0
280	20241204	150200	26829435	1834	1834	1834	1834	0
281	20241204	150100	26829435	1834	1834	1834	1834	0
282	20241204	150000	26829435	1834	1834	1834	1834	5
283	20241204	145900	26820265	1834	1834	1834	1834	0
284	20241204	145800	26820265	1834	1834	1834	1834	0
285	20241204	145700	26820265	1834	1834	1834	1834	4
286	20241204	145600	26812929	1834	1834	1834	1834	0
287	20241204	145500	26812929	1834	1847	1854	1831	1810
288	20241204	145400	23493187	1847	1847	1847	1847	0
289	20241204	145300	23493187	1847	1847	1847	1847	0
290	20241204	145200	23493187	1847	1847	1847	1847	0
291	20241204	145100	23493187	1847	1847	1847	1847	1
292	20241204	145000	23491340	1847	1847	1847	1847	0
293	20241204	144900	23491340	1847	1847	1847	1847	0
294	20241204	144800	23491340	1847	1847	1847	1847	0
295	20241204	144700	23491340	1847	1847	1847	1847	0
296	20241204	144600	23491340	1847	1847	1847	1847	0
297	20241204	144500	23491340	1847	1847	1847	1847	0
298	20241204	144400	23491340	1847	1847	1847	1847	0
299	20241204	144300	23491340	1847	1846	1847	1846	422
300	20241204	144200	22712326	1846	1846	1846	1846	0
301	20241204	144100	22712326	1846	1846	1846	1846	0
302	20241204	144000	22712326	1846	1846	1846	1846	0
303	20241204	143900	22712326	1846	1846	1846	1846	0
304	20241204	143800	22712326	1846	1846	1846	1846	0
305	20241204	143700	22712326	1846	1846	1846	1846	0
306	20241204	143600	22712326	1846	1846	1846	1846	0
307	20241204	143500	22712326	1846	1846	1846	1846	0
308	20241204	143400	22712326	1846	1846	1846	1846	0
309	20241204	143300	22712326	1846	1846	1846	1846	0
310	20241204	143200	22712326	1846	1846	1846	1846	1
311	20241204	143100	22710480	1837	1837	1837	1837	0
312	20241204	143000	22710480	1837	1837	1837	1837	0
313	20241204	142900	22710480	1837	1837	1837	1837	1
314	20241204	142800	22708643	1848	1848	1848	1848	0
315	20241204	142700	22708643	1848	1848	1848	1848	0
316	20241204	142600	22708643	1848	1848	1848	1848	0
317	20241204	142500	22708643	1848	1848	1848	1837	556
318	20241204	142400	21681166	1856	1856	1856	1856	0
319	20241204	142300	21681166	1856	1856	1856	1856	0
320	20241204	142200	21681166	1856	1856	1856	1856	0
321	20241204	142100	21681166	1856	1856	1856	1856	0
322	20241204	142000	21681166	1856	1856	1856	1856	0
323	20241204	141900	21681166	1856	1856	1856	1856	0
324	20241204	141800	21681166	1856	1856	1856	1856	0
325	20241204	141700	21681166	1856	1856	1856	1856	0
326	20241204	141600	21681166	1856	1856	1856	1856	0
327	20241204	141500	21681166	1856	1856	1856	1856	0
328	20241204	141400	21681166	1856	1856	1856	1856	0
329	20241204	141300	21681166	1856	1856	1856	1856	0
330	20241204	141200	21681166	1856	1856	1856	1856	0
331	20241204	141100	21681166	1856	1856	1856	1856	0
332	20241204	141000	21681166	1856	1856	1856	1856	0
333	20241204	140900	21681166	1856	1856	1856	1856	0
334	20241204	140800	21681166	1856	1856	1856	1856	0
335	20241204	140700	21681166	1856	1856	1856	1856	0
336	20241204	140600	21681166	1856	1856	1856	1856	0
337	20241204	140500	21681166	1856	1856	1856	1856	0
338	20241204	140400	21681166	1856	1856	1856	1856	0
339	20241204	140300	21681166	1856	1856	1856	1856	0
340	20241204	140200	21681166	1856	1856	1856	1856	0
341	20241204	140100	21681166	1856	1856	1856	1856	0
342	20241204	140000	21681166	1856	1856	1856	1856	0
343	20241204	135900	21681166	1856	1856	1856	1856	0
344	20241204	135800	21681166	1856	1856	1856	1856	0
345	20241204	135700	21681166	1856	1856	1856	1856	0
346	20241204	135600	21681166	1856	1856	1856	1856	0
347	20241204	135500	21681166	1856	1856	1856	1856	0
348	20241204	135400	21681166	1856	1856	1856	1856	0
349	20241204	135300	21681166	1856	1856	1856	1856	0
350	20241204	135200	21681166	1856	1856	1856	1856	0
351	20241204	135100	21681166	1856	1856	1856	1856	0
352	20241204	135000	21681166	1856	1856	1856	1856	0
353	20241204	134900	21681166	1856	1856	1856	1856	0
354	20241204	134800	21681166	1856	1856	1856	1856	0
355	20241204	134700	21681166	1856	1856	1856	1856	0
356	20241204	134600	21681166	1856	1856	1856	1856	0
357	20241204	134500	21681166	1856	1856	1856	1856	0
358	20241204	134400	21681166	1856	1856	1856	1856	0
359	20241204	134300	21681166	1856	1856	1856	1856	0
360	20241204	134200	21681166	1856	1856	1856	1856	0
361	20241204	134100	21681166	1856	1856	1856	1856	0
362	20241204	134000	21681166	1856	1856	1856	1856	0
363	20241204	133900	21681166	1856	1856	1856	1856	0
364	20241204	133800	21681166	1856	1856	1856	1856	0
365	20241204	133700	21681166	1856	1856	1856	1856	0
366	20241204	133600	21681166	1856	1856	1856	1856	0
367	20241204	133500	21681166	1856	1856	1856	1856	0
368	20241204	133400	21681166	1856	1856	1856	1856	0
369	20241204	133300	21681166	1856	1856	1856	1856	0
370	20241204	133200	21681166	1856	1856	1856	1856	0
371	20241204	133100	21681166	1856	1856	1856	1856	0
372	20241204	133000	21681166	1856	1856	1856	1856	0
373	20241204	132900	21681166	1856	1856	1856	1856	0
374	20241204	132800	21681166	1856	1856	1856	1856	0
375	20241204	132700	21681166	1856	1856	1856	1856	0
376	20241204	132600	21681166	1856	1856	1856	1856	0
377	20241204	132500	21681166	1856	1856	1856	1856	0
378	20241204	132400	21681166	1856	1856	1856	1856	0
379	20241204	132300	21681166	1856	1856	1856	1856	0
380	20241204	132200	21681166	1856	1856	1856	1856	0
381	20241204	132100	21681166	1856	1856	1856	1856	0
382	20241204	132000	21681166	1856	1856	1856	1856	0
383	20241204	131900	21681166	1856	1856	1856	1856	0
384	20241204	131800	21681166	1856	1856	1856	1856	0
385	20241204	131700	21681166	1856	1856	1856	1856	0
386	20241204	131600	21681166	1856	1856	1856	1856	0
387	20241204	131500	21681166	1856	1856	1856	1856	0
388	20241204	131400	21681166	1856	1856	1856	1856	0
389	20241204	131300	21681166	1856	1856	1856	1856	0
390	20241204	131200	21681166	1856	1856	1856	1856	0
391	20241204	131100	21681166	1856	1856	1856	1856	0
392	20241204	131000	21681166	1856	1856	1856	1856	0
393	20241204	130900	21681166	1856	1856	1856	1856	0
394	20241204	130800	21681166	1856	1856	1856	1856	0
395	20241204	130700	21681166	1856	1856	1856	1856	0
396	20241204	130600	21681166	1856	1856	1856	1856	0
397	20241204	130500	21681166	1856	1856	1856	1856	0
398	20241204	130400	21681166	1856	1856	1856	1856	0
399	20241204	130300	21681166	1856	1856	1856	1856	0
400	20241204	130200	21681166	1856	1856	1856	1856	0
401	20241204	130100	21681166	1856	1856	1856	1856	0
402	20241204	130000	21681166	1856	1856	1856	1856	0
403	20241204	125900	21681166	1856	1856	1856	1856	0
404	20241204	125800	21681166	1856	1856	1856	1856	0
405	20241204	125700	21681166	1856	1856	1856	1856	0
406	20241204	125600	21681166	1856	1856	1856	1856	0
407	20241204	125500	21681166	1856	1856	1856	1856	0
408	20241204	125400	21681166	1856	1854	1856	1854	255
409	20241204	125300	21208192	1856	1856	1856	1856	0
410	20241204	125200	21208192	1856	1856	1856	1856	0
411	20241204	125100	21208192	1856	1856	1856	1856	0
412	20241204	125000	21208192	1856	1856	1856	1856	0
413	20241204	124900	21208192	1856	1856	1856	1856	0
414	20241204	124800	21208192	1856	1856	1856	1856	0
415	20241204	124700	21208192	1856	1856	1856	1856	0
416	20241204	124600	21208192	1856	1856	1856	1856	0
417	20241204	124500	21208192	1856	1856	1856	1856	0
418	20241204	124400	21208192	1856	1856	1856	1856	0
419	20241204	124300	21208192	1856	1856	1856	1856	0
420	20241204	124200	21208192	1856	1856	1856	1856	0
421	20241204	124100	21208192	1856	1856	1856	1856	0
422	20241204	124000	21208192	1856	1837	1856	1837	5
423	20241204	123900	21198931	1857	1857	1857	1857	0
424	20241204	123800	21198931	1857	1857	1857	1857	0
425	20241204	123700	21198931	1857	1857	1857	1857	0
426	20241204	123600	21198931	1857	1856	1857	1856	20
427	20241204	123500	21161803	1868	1868	1868	1868	0
428	20241204	123400	21161803	1868	1868	1868	1868	0
429	20241204	123300	21161803	1868	1867	1868	1867	12
430	20241204	123200	21139388	1837	1837	1837	1837	793
431	20241204	123100	19682647	1837	1837	1837	1837	0
432	20241204	123000	19682647	1837	1837	1837	1837	0
433	20241204	122900	19682647	1837	1837	1837	1837	0
434	20241204	122800	19682647	1837	1837	1837	1837	0
435	20241204	122700	19682647	1837	1837	1837	1837	0
436	20241204	122600	19682647	1837	1837	1837	1837	0
437	20241204	122500	19682647	1837	1837	1837	1837	0
438	20241204	122400	19682647	1837	1835	1837	1835	668
439	20241204	122300	18456859	1837	1837	1837	1837	0
440	20241204	122200	18456859	1837	1837	1837	1837	0
441	20241204	122100	18456859	1837	1837	1837	1837	0
442	20241204	122000	18456859	1837	1837	1837	1837	0
443	20241204	121900	18456859	1837	1837	1837	1837	20
444	20241204	121800	18420119	1835	1835	1835	1835	0
445	20241204	121700	18420119	1835	1835	1835	1835	0
446	20241204	121600	18420119	1835	1835	1835	1835	0
447	20241204	121500	18420119	1835	1835	1835	1835	0
448	20241204	121400	18420119	1835	1835	1835	1835	0
449	20241204	121300	18420119	1835	1835	1835	1835	0
450	20241204	121200	18420119	1835	1835	1835	1835	0
451	20241204	121100	18420119	1835	1835	1835	1835	0
452	20241204	121000	18420119	1835	1835	1835	1835	0
453	20241204	120900	18420119	1835	1835	1835	1835	1
454	20241204	120800	18418284	1837	1837	1837	1837	0
455	20241204	120700	18418284	1837	1837	1837	1837	106
456	20241204	120600	18223562	1837	1837	1837	1837	0
457	20241204	120500	18223562	1837	1837	1837	1837	0
458	20241204	120400	18223562	1837	1837	1837	1837	0
459	20241204	120300	18223562	1837	1837	1837	1837	0
460	20241204	120200	18223562	1837	1837	1837	1837	0
461	20241204	120100	18223562	1837	1837	1837	1837	0
462	20241204	120000	18223562	1837	1837	1837	1837	0
463	20241204	115900	18223562	1837	1837	1837	1837	0
464	20241204	115800	18223562	1837	1837	1837	1837	0
465	20241204	115700	18223562	1837	1837	1837	1837	0
466	20241204	115600	18223562	1837	1837	1837	1837	10
467	20241204	115500	18205192	1835	1835	1835	1835	0
468	20241204	115400	18205192	1835	1835	1835	1835	127
469	20241204	115300	17972147	1837	1837	1837	1837	0
470	20241204	115200	17972147	1837	1837	1837	1837	0
471	20241204	115100	17972147	1837	1841	1841	1837	567
472	20241204	115000	16930010	1842	1842	1842	1842	0
473	20241204	114900	16930010	1842	1842	1842	1842	0
474	20241204	114800	16930010	1842	1869	1869	1841	703
475	20241204	114700	15635029	1869	1869	1869	1869	1
476	20241204	114600	15633160	1874	1874	1874	1874	0
477	20241204	114500	15633160	1874	1874	1874	1874	0
478	20241204	114400	15633160	1874	1874	1874	1874	0
479	20241204	114300	15633160	1874	1874	1874	1874	0
480	20241204	114200	15633160	1874	1874	1874	1874	0
481	20241204	114100	15633160	1874	1874	1874	1874	1
482	20241204	114000	15631286	1870	1870	1870	1870	0
483	20241204	113900	15631286	1870	1870	1870	1870	0
484	20241204	113800	15631286	1870	1870	1870	1870	0
485	20241204	113700	15631286	1870	1870	1870	1870	0
486	20241204	113600	15631286	1870	1870	1870	1870	0
487	20241204	113500	15631286	1870	1870	1870	1870	1
488	20241204	113400	15629416	1874	1874	1874	1874	0
489	20241204	113300	15629416	1874	1874	1874	1871	201
490	20241204	113200	15252745	1874	1874	1874	1874	0
491	20241204	113100	15252745	1874	1874	1874	1874	0
492	20241204	113000	15252745	1874	1874	1874	1874	0
493	20241204	112900	15252745	1874	1874	1874	1874	0
494	20241204	112800	15252745	1874	1874	1874	1874	0
495	20241204	112700	15252745	1874	1874	1874	1874	0
496	20241204	112600	15252745	1874	1874	1874	1874	0
497	20241204	112500	15252745	1874	1874	1874	1874	0
498	20241204	112400	15252745	1874	1874	1874	1874	0
499	20241204	112300	15252745	1874	1874	1874	1874	0
500	20241204	112200	15252745	1874	1874	1874	1874	0
501	20241204	112100	15252745	1874	1875	1875	1874	2
502	20241204	112000	15248996	1875	1875	1875	1875	0
503	20241204	111900	15248996	1875	1875	1875	1875	1
504	20241204	111800	15247121	1878	1878	1878	1878	0
505	20241204	111700	15247121	1878	1878	1878	1878	0
506	20241204	111600	15247121	1878	1878	1878	1878	0
507	20241204	111500	15247121	1878	1878	1878	1878	0
508	20241204	111400	15247121	1878	1878	1878	1878	0
509	20241204	111300	15247121	1878	1878	1878	1878	0
510	20241204	111200	15247121	1878	1878	1878	1878	0
511	20241204	111100	15247121	1878	1878	1878	1878	0
512	20241204	111000	15247121	1878	1878	1878	1878	0
513	20241204	110900	15247121	1878	1878	1878	1878	0
514	20241204	110800	15247121	1878	1878	1878	1878	0
515	20241204	110700	15247121	1878	1842	1878	1840	2204
516	20241204	110600	11191179	1880	1846	1880	1840	1876
517	20241204	110500	7710229	1847	1860	1860	1847	942
518	20241204	110400	5970035	1860	1860	1860	1860	0
519	20241204	110300	5970035	1860	1860	1860	1860	0
520	20241204	110200	5970035	1860	1860	1860	1860	0
521	20241204	110100	5970035	1860	1860	1860	1860	0
522	20241204	110000	5970035	1860	1860	1860	1860	0
523	20241204	105900	5970035	1860	1860	1860	1860	0
524	20241204	105800	5970035	1860	1860	1860	1860	0
525	20241204	105700	5970035	1860	1860	1860	1860	0
526	20241204	105600	5970035	1860	1860	1860	1860	0
527	20241204	105500	5970035	1860	1860	1860	1860	0
528	20241204	105400	5970035	1860	1860	1860	1860	0
529	20241204	105300	5970035	1860	1860	1860	1860	0
530	20241204	105200	5970035	1860	1860	1860	1860	0
531	20241204	105100	5970035	1860	1860	1860	1860	1
532	20241204	105000	5968175	1860	1860	1860	1860	0
533	20241204	104900	5968175	1860	1860	1860	1860	0
534	20241204	104800	5968175	1860	1860	1860	1860	0
535	20241204	104700	5968175	1860	1860	1860	1860	0
536	20241204	104600	5968175	1860	1860	1860	1860	10
537	20241204	104500	5949575	1860	1860	1860	1860	0
538	20241204	104400	5949575	1860	1860	1860	1860	1
539	20241204	104300	5947715	1848	1848	1848	1848	0
540	20241204	104200	5947715	1848	1851	1851	1848	31
541	20241204	104100	5890374	1852	1852	1852	1852	0
542	20241204	104000	5890374	1852	1852	1852	1852	0
543	20241204	103900	5890374	1852	1852	1852	1852	60
544	20241204	103800	5779254	1852	1852	1852	1852	0
545	20241204	103700	5779254	1852	1852	1852	1852	0
546	20241204	103600	5779254	1852	1852	1852	1852	0
547	20241204	103500	5779254	1852	1852	1852	1852	0
548	20241204	103400	5779254	1852	1852	1852	1852	0
549	20241204	103300	5779254	1852	1852	1852	1852	0
550	20241204	103200	5779254	1852	1852	1852	1852	0
551	20241204	103100	5779254	1852	1852	1852	1852	0
552	20241204	103000	5779254	1852	1852	1852	1852	0
553	20241204	102900	5779254	1852	1852	1852	1852	24
554	20241204	102800	5734806	1852	1852	1852	1852	0
555	20241204	102700	5734806	1852	1852	1852	1852	0
556	20241204	102600	5734806	1852	1852	1852	1852	10
557	20241204	102500	5716286	1860	1860	1860	1860	0
558	20241204	102400	5716286	1860	1860	1860	1860	0
559	20241204	102300	5716286	1860	1860	1860	1860	0
560	20241204	102200	5716286	1860	1860	1860	1860	10
561	20241204	102100	5697686	1860	1860	1860	1860	0
562	20241204	102000	5697686	1860	1860	1860	1860	0
563	20241204	101900	5697686	1860	1860	1860	1860	0
564	20241204	101800	5697686	1860	1860	1860	1860	0
565	20241204	101700	5697686	1860	1860	1860	1860	0
566	20241204	101600	5697686	1860	1860	1860	1860	0
567	20241204	101500	5697686	1860	1860	1860	1860	0
568	20241204	101400	5697686	1860	1860	1860	1860	86
569	20241204	101300	5537726	1860	1860	1860	1860	0
570	20241204	101200	5537726	1860	1860	1860	1860	10
571	20241204	101100	5519126	1860	1860	1860	1860	0
572	20241204	101000	5519126	1860	1860	1860	1860	1
573	20241204	100900	5517266	1860	1860	1860	1860	0
574	20241204	100800	5517266	1860	1860	1860	1860	0
575	20241204	100700	5517266	1860	1860	1860	1860	0
576	20241204	100600	5517266	1860	1860	1860	1860	0
577	20241204	100500	5517266	1860	1860	1860	1860	0
578	20241204	100400	5517266	1860	1860	1860	1860	0
579	20241204	100300	5517266	1860	1860	1860	1860	0
580	20241204	100200	5517266	1860	1860	1860	1860	0
581	20241204	100100	5517266	1860	1860	1860	1860	0
582	20241204	100000	5517266	1860	1860	1860	1860	0
583	20241204	095900	5517266	1860	1860	1860	1860	0
584	20241204	095800	5517266	1860	1860	1860	1860	0
585	20241204	095700	5517266	1860	1860	1860	1860	0
586	20241204	095600	5517266	1860	1860	1860	1860	0
587	20241204	095500	5517266	1860	1860	1860	1860	0
588	20241204	095400	5517266	1860	1860	1860	1860	0
589	20241204	095300	5517266	1860	1860	1860	1860	0
590	20241204	095200	5517266	1860	1860	1860	1860	0
591	20241204	095100	5517266	1860	1860	1860	1860	20
592	20241204	095000	5480066	1860	1860	1860	1860	9
593	20241204	094900	5463326	1860	1860	1860	1860	0
594	20241204	094800	5463326	1860	1860	1860	1860	0
595	20241204	094700	5463326	1860	1860	1860	1860	10
596	20241204	094600	5444726	1860	1859	1860	1859	5
597	20241204	094500	5435430	1864	1864	1864	1864	0
598	20241204	094400	5435430	1864	1864	1864	1864	0
599	20241204	094300	5435430	1864	1864	1864	1864	0
600	20241204	094200	5435430	1864	1864	1864	1864	0
601	20241204	094100	5435430	1864	1864	1864	1864	1
602	20241204	094000	5433566	1850	1850	1850	1850	1
603	20241204	093900	5431716	1860	1860	1860	1860	0
604	20241204	093800	5431716	1860	1860	1860	1860	12
605	20241204	093700	5409396	1867	1867	1867	1867	0
606	20241204	093600	5409396	1867	1867	1867	1867	1
607	20241204	093500	5407529	1851	1851	1851	1851	0
608	20241204	093400	5407529	1851	1851	1851	1851	0
609	20241204	093300	5407529	1851	1851	1851	1851	0
610	20241204	093200	5407529	1851	1851	1851	1851	0
611	20241204	093100	5407529	1851	1851	1851	1851	21
612	20241204	093000	5368658	1868	1868	1868	1868	0
613	20241204	092900	5368658	1868	1868	1868	1868	0
614	20241204	092800	5368658	1868	1868	1868	1868	0
615	20241204	092700	5368658	1868	1868	1868	1868	0
616	20241204	092600	5368658	1868	1851	1868	1851	6
617	20241204	092500	5357467	1867	1867	1867	1867	0
618	20241204	092400	5357467	1867	1867	1867	1867	0
619	20241204	092300	5357467	1867	1866	1867	1866	50
620	20241204	092200	5264142	1852	1852	1852	1852	0
621	20241204	092100	5264142	1852	1852	1852	1852	0
622	20241204	092000	5264142	1852	1852	1852	1852	0
623	20241204	091900	5264142	1852	1852	1852	1852	0
624	20241204	091800	5264142	1852	1852	1852	1852	2
625	20241204	091700	5260438	1852	1852	1852	1852	1
626	20241204	091600	5258586	1870	1870	1870	1870	0
627	20241204	091500	5258586	1870	1870	1870	1870	0
628	20241204	091400	5258586	1870	1870	1870	1870	0
629	20241204	091300	5258586	1870	1870	1870	1870	500
630	20241204	091200	4323586	1870	1870	1870	1870	0
631	20241204	091100	4323586	1870	1870	1870	1870	1
632	20241204	091000	4321716	1852	1852	1852	1852	0
633	20241204	090900	4321716	1852	1852	1852	1852	0
634	20241204	090800	4321716	1852	1852	1852	1852	804
635	20241204	090700	2832708	1844	1844	1844	1844	785
636	20241204	090600	1385168	1844	1845	1845	1844	15
637	20241204	090500	1357496	1850	1850	1850	1850	10
638	20241204	090400	1338996	1852	1852	1852	1852	539
639	20241204	090300	340768	1852	1852	1852	1852	0
640	20241204	090200	340768	1852	1852	1852	1852	0
641	20241204	090100	340768	1852	1852	1852	1852	0
642	20241204	090000	340768	1852	1852	1852	1852	184